1580774400000|2020-02-04 00:00:00|9659.1|9657.6|9660.3|9658.8|9663.6|9661.6|9657.6|9655.6|2046
1580778000000|2020-02-04 01:00:00|9660.2|9658.7|9669.1|9667.6|9670.4|9668.6|9658.3|9656.4|4030
1580781600000|2020-02-04 02:00:00|9669|9667.5|9669.6|9668.1|9671|9669.5|9668|9666.2|3024
1580785200000|2020-02-04 03:00:00|9669.7|9668.2|9668.8|9667.3|9673.9|9672.2|9666|9664.5|3796
1580788800000|2020-02-04 04:00:00|9668.7|9667.2|9667.3|9665.8|9670.2|9668.2|9666.1|9664.6|2091
1580792400000|2020-02-04 05:00:00|9667.2|9665.7|9673|9671.5|9675.7|9673.8|9666.6|9664.9|2148
1580796000000|2020-02-04 06:00:00|9673.1|9671.6|9681|9679.5|9682.7|9681.2|9669.9|9668.4|3211
1580799600000|2020-02-04 07:00:00|9681.1|9679.6|9685.2|9683.7|9685.7|9684.2|9674.5|9673|4225
1580803200000|2020-02-04 08:00:00|9685.5|9684|9686.3|9684.8|9695.7|9694.2|9683.7|9682.2|5154
1580806800000|2020-02-04 09:00:00|9686.2|9684.7|9686.4|9684.9|9695.2|9693.7|9683|9681.5|4466
1580810400000|2020-02-04 10:00:00|9686.5|9685|9679.9|9678.4|9691.4|9689.9|9679.7|9678.2|3190
1580814000000|2020-02-04 11:00:00|9680|9678.5|9686|9684.5|9686.8|9685.3|9677.7|9676.2|2472
1580817600000|2020-02-04 12:00:00|9685.9|9684.4|9692.1|9690.6|9694.6|9693.1|9685.8|9684.3|3008
1580821200000|2020-02-04 13:00:00|9692.2|9690.7|9694.2|9692.7|9694.9|9693.4|9684.3|9682.8|3377
1580824800000|2020-02-04 14:00:00|9694.3|9692.8|9694.3|9691.9|9700.1|9698.6|9688.3|9686.8|4476
1580828400000|2020-02-04 15:00:00|9694.4|9692|9699|9697.5|9700.6|9699.1|9688.3|9686.8|4460
1580832000000|2020-02-04 16:00:00|9699.1|9697.6|9694.4|9692.9|9705.1|9703.6|9694.2|9692.7|3617
1580835600000|2020-02-04 17:00:00|9694.3|9692.8|9698.1|9696.6|9702.6|9701.1|9693.4|9691.9|3816
1580839200000|2020-02-04 18:00:00|9698.3|9696.8|9697.5|9696|9700|9698.5|9693.3|9691.8|2454
1580842800000|2020-02-04 19:00:00|9697.6|9696.1|9697.4|9695.9|9699.8|9698.3|9696.3|9694.8|2577
1580846400000|2020-02-04 20:00:00|9697.3|9695.8|9692.2|9690.7|9697.5|9696|9691.2|9689.7|2678
1580850000000|2020-02-04 21:00:00|9692.3|9690.8|9694.9|9692|9695.6|9693.5|9690.4|9688.9|1293
1580853600000|2020-02-04 22:00:00|9694.7|9692.3|9693.5|9690.4|9701.3|9693.7|9691.8|9689.3|2482
1580857200000|2020-02-04 23:00:00|9693.6|9690.5|9694.4|9692|9695.2|9693|9691.5|9689.2|1026
1580860800000|2020-02-05 00:00:00|9693.9|9692.4|9692.2|9690.7|9697.4|9695.9|9690.1|9688.4|2488
1580864400000|2020-02-05 01:00:00|9692.1|9690.6|9698.2|9695.8|9698.2|9696.3|9691.1|9689.2|2839
1580868000000|2020-02-05 02:00:00|9698.1|9695.7|9699.7|9697.3|9700.5|9699|9695.9|9694.1|2472
1580871600000|2020-02-05 03:00:00|9699.8|9697.4|9696.1|9694.6|9699.9|9698|9694.9|9693.4|1931
1580875200000|2020-02-05 04:00:00|9696|9694.5|9697.7|9696.2|9699.7|9698.2|9696|9694.5|1369
1580878800000|2020-02-05 05:00:00|9697.6|9696.1|9691.1|9689.6|9698|9696.5|9690.1|9688.6|1938
1580882400000|2020-02-05 06:00:00|9691|9689.5|9695.1|9693.6|9697.9|9696.1|9690.9|9689.4|2878
1580886000000|2020-02-05 07:00:00|9694.7|9693.2|9687.7|9686.2|9695.2|9693.4|9686.2|9684.7|2543
1580889600000|2020-02-05 08:00:00|9687.6|9686.1|9698.2|9696.7|9706.1|9704.2|9678.9|9677.3|7945
1580893200000|2020-02-05 09:00:00|9698.3|9696.8|9726.8|9725.3|9727.1|9725.6|9696.2|9694.7|6187
1580896800000|2020-02-05 10:00:00|9726.9|9725.4|9730.2|9728.7|9732.1|9730.6|9719.4|9717.9|4432
1580900400000|2020-02-05 11:00:00|9730.3|9728.8|9716.3|9714.8|9731.7|9730.2|9713.8|9712.3|4783
1580904000000|2020-02-05 12:00:00|9716.1|9714.6|9724.1|9722.6|9728.3|9726.8|9713.6|9712.1|3434
1580907600000|2020-02-05 13:00:00|9724.3|9722.8|9731.3|9729.8|9738|9736.5|9722.3|9719|4225
1580911200000|2020-02-05 14:00:00|9731.4|9729.9|9743.8|9741.4|9747.4|9745.9|9726.3|9724.8|4754
1580914800000|2020-02-05 15:00:00|9743.5|9741.1|9732|9730.5|9748.6|9747.1|9723|9721.5|7009
1580918400000|2020-02-05 16:00:00|9732.1|9730.6|9730.5|9729|9733.6|9732.1|9722.5|9721|3818
1580922000000|2020-02-05 17:00:00|9730.4|9728.9|9733.9|9732.4|9734.4|9732.9|9728.3|9726.8|3159
1580925600000|2020-02-05 18:00:00|9733.8|9732.3|9733.4|9731.9|9735.2|9733.7|9731.4|9729.9|2132
1580929200000|2020-02-05 19:00:00|9733.5|9732|9739.6|9738.1|9740.5|9739|9733.2|9731.7|2292
1580932800000|2020-02-05 20:00:00|9739.7|9738.2|9736.6|9735.1|9739.7|9738.2|9734.3|9732.8|2543
1580936400000|2020-02-05 21:00:00|9736.4|9734.9|9735.8|9733.4|9739.6|9738.1|9734.6|9730.7|1420
1580940000000|2020-02-05 22:00:00|9735.9|9733.5|9738.1|9735.5|9738.9|9735.6|9735.9|9733.3|1285
1580943600000|2020-02-05 23:00:00|9737.8|9735|9735.4|9733.9|9738.4|9736.1|9734.6|9731|1065
1580947200000|2020-02-06 00:00:00|9735.3|9733.8|9740.4|9738|9741|9739.5|9735.1|9733.3|1606
1580950800000|2020-02-06 01:00:00|9740.3|9737.9|9735.2|9733.7|9742.4|9740.9|9734.8|9733.3|3910
1580954400000|2020-02-06 02:00:00|9735.1|9733.6|9738.2|9736.7|9739.6|9737.8|9734.2|9732.7|2311
1580958000000|2020-02-06 03:00:00|9738.3|9736.8|9741.2|9739.7|9742.1|9740.6|9738|9736.5|2152
1580961600000|2020-02-06 04:00:00|9741.3|9739.8|9744.5|9743|9745.9|9744.4|9740.4|9738.9|2948
1580965200000|2020-02-06 05:00:00|9744.4|9742.9|9740.7|9739.2|9746|9744.5|9740.1|9738.6|2673
1580968800000|2020-02-06 06:00:00|9740.6|9739.1|9738.8|9736.4|9748|9746.5|9734.1|9732.6|2646
1580972400000|2020-02-06 07:00:00|9740.1|9736.6|9740.2|9738.7|9741.1|9739.6|9733|9731.5|2916
1580976000000|2020-02-06 08:00:00|9740.1|9738.6|9748.6|9747.1|9749.4|9747.9|9733.4|9731.9|4575
1580979600000|2020-02-06 09:00:00|9748.7|9747.2|9746.9|9745.4|9750.4|9748.9|9731.8|9730.3|4674
1580983200000|2020-02-06 10:00:00|9747|9745.5|9739.8|9738.3|9747.5|9746|9736.8|9735.3|3592
1580986800000|2020-02-06 11:00:00|9739.7|9738.2|9746.5|9745|9748.3|9746.8|9737.3|9735.8|2781
1580990400000|2020-02-06 12:00:00|9746.4|9744.9|9740.7|9739.2|9748.7|9747.2|9739.6|9738.1|2601
1580994000000|2020-02-06 13:00:00|9740.6|9739.1|9742.6|9741.1|9746.3|9744.8|9736.9|9735.4|3096
1580997600000|2020-02-06 14:00:00|9742.8|9741.3|9751|9749.5|9752.5|9751|9738.4|9736.9|4297
1581001200000|2020-02-06 15:00:00|9751.5|9750|9749.2|9747.7|9756.7|9755.2|9745.9|9744.4|5654
1581004800000|2020-02-06 16:00:00|9749.3|9747.8|9751.8|9750.3|9756.5|9755|9746.4|9744.9|3793
1581008400000|2020-02-06 17:00:00|9751.9|9750.4|9753|9751.5|9755.3|9753.8|9750.2|9748.7|3131
1581012000000|2020-02-06 18:00:00|9753.1|9751.6|9755.1|9753.6|9756.5|9755|9750.3|9748.8|2240
1581015600000|2020-02-06 19:00:00|9755|9753.5|9754.2|9752.7|9757.3|9755.8|9753.7|9752.2|2220
1581019200000|2020-02-06 20:00:00|9754.1|9752.6|9750.1|9748.6|9754.2|9752.7|9747.3|9745.8|2318
1581022800000|2020-02-06 21:00:00|9750.2|9748.7|9749.2|9744.1|9750.4|9748.9|9746.2|9743.9|1273
1581026400000|2020-02-06 22:00:00|9750|9744.5|9748.8|9744.5|9756.4|9749|9747.3|9742.9|3562
1581030000000|2020-02-06 23:00:00|9748.4|9745.1|9747.8|9746.3|9749.5|9747.1|9746.9|9744.8|922
1581033600000|2020-02-07 00:00:00|9748|9746.5|9743.5|9741.1|9752.3|9750.3|9741.6|9739.7|1660
1581037200000|2020-02-07 01:00:00|9743.4|9741|9743.4|9741.9|9745.8|9744.3|9740.4|9738.9|3773
1581040800000|2020-02-07 02:00:00|9743.5|9742|9741.9|9740.4|9745.2|9743.7|9741.5|9740|2465
1581044400000|2020-02-07 03:00:00|9742|9740.5|9745|9743.5|9745.2|9743.7|9741.6|9740.1|2024
1581048000000|2020-02-07 04:00:00|9745.1|9743.6|9746.2|9744.7|9748.7|9746.4|9741.6|9739.9|2358
1581051600000|2020-02-07 05:00:00|9746.1|9744.6|9746|9744.5|9747.1|9745.6|9744.3|9742.8|1962
1581055200000|2020-02-07 06:00:00|9745.9|9744.4|9753.6|9752.1|9754.7|9753.2|9744.1|9742.6|3318
1581058800000|2020-02-07 07:00:00|9753.8|9752.3|9757.5|9756|9757.6|9756.1|9749.6|9748.1|4598
1581062400000|2020-02-07 08:00:00|9757.9|9756.4|9760.1|9758.6|9761.5|9760|9751.5|9750|5739
1581066000000|2020-02-07 09:00:00|9760|9758.5|9760.1|9758.6|9767.1|9765.6|9756.3|9754.8|4302
1581069600000|2020-02-07 10:00:00|9760|9758.5|9758.6|9757.1|9763.1|9761.6|9752.4|9750.9|4866
1581073200000|2020-02-07 11:00:00|9758.7|9757.2|9767.6|9766.1|9770.7|9769.2|9758|9756.5|3200
1581076800000|2020-02-07 12:00:00|9767.7|9766.2|9763.3|9761.8|9771|9769.5|9763.2|9761.7|2570
1581080400000|2020-02-07 13:00:00|9763.4|9761.9|9764.4|9762.9|9772.8|9769.5|9751.7|9750.2|6530
1581084000000|2020-02-07 14:00:00|9764.4|9762.9|9744.9|9742.5|9770.3|9768.8|9742.1|9740.6|6603
1581087600000|2020-02-07 15:00:00|9745.2|9742.8|9764.2|9762.7|9767.3|9765.7|9741.8|9740.3|6157
1581091200000|2020-02-07 16:00:00|9764.3|9762.8|9778.6|9777.1|9780.7|9779.2|9761.7|9760.2|4115
1581094800000|2020-02-07 17:00:00|9778.5|9777|9777.6|9776.1|9782.2|9780.7|9775.5|9774|2828
1581098400000|2020-02-07 18:00:00|9777.5|9776|9774.9|9773.4|9778|9776.5|9773.6|9772.1|2403
1581102000000|2020-02-07 19:00:00|9775|9773.5|9773.6|9772.1|9775.5|9774|9769.6|9768.1|2942
1581105600000|2020-02-07 20:00:00|9774.2|9772.7|9775.8|9774.3|9776.2|9774.7|9772.8|9771.3|2534
1581109200000|2020-02-07 21:00:00|9775.7|9774.2|9777.5|9774.7|9780.1|9776.2|9775|9773|1502
1581282000000|2020-02-09 21:00:00|9776|9760|9777.7|9761.7|9779.6|9767.2|9770.3|9759.8|139
1581285600000|2020-02-09 22:00:00|9777.3|9761.3|9772.2|9769.3|9781.6|9774.2|9769.5|9761|1638
1581289200000|2020-02-09 23:00:00|9772.4|9769|9767.4|9765.9|9781.6|9777.4|9763.9|9762.1|4358
1581292800000|2020-02-10 00:00:00|9767.6|9766.1|9765.3|9763.8|9770.7|9768.8|9764.7|9762.9|3360
1581296400000|2020-02-10 01:00:00|9765.4|9763.9|9774.7|9772.3|9777|9775.1|9765.4|9763.9|4527
1581300000000|2020-02-10 02:00:00|9774.6|9772.2|9778.2|9776.7|9784|9782.3|9771.7|9769.9|4099
1581303600000|2020-02-10 03:00:00|9778.1|9776.6|9772.7|9771.2|9779.1|9777.6|9772.5|9771|2519
1581307200000|2020-02-10 04:00:00|9772.6|9771.1|9768|9766.5|9773.2|9771.6|9767.8|9766.3|2129
1581310800000|2020-02-10 05:00:00|9767.9|9766.4|9772.9|9771.4|9773.3|9771.8|9767.8|9766.3|2004
1581314400000|2020-02-10 06:00:00|9772.8|9771.3|9778.7|9776.3|9778.8|9776.9|9771.6|9770.1|2626
1581318000000|2020-02-10 07:00:00|9778.8|9776.4|9776.2|9774.7|9783.4|9781.9|9774|9772.5|3682
1581321600000|2020-02-10 08:00:00|9776.3|9774.8|9774.6|9773.1|9784.8|9783.3|9767.8|9766.3|4450
1581325200000|2020-02-10 09:00:00|9774.5|9773|9776.2|9774.7|9780.2|9778.7|9770.9|9769.4|3903
1581328800000|2020-02-10 10:00:00|9776.1|9774.6|9776.7|9775.2|9778.6|9777.1|9772.1|9770.6|3455
1581332400000|2020-02-10 11:00:00|9776.6|9775.1|9779.2|9777.7|9780.9|9779.4|9775.2|9773.7|3667
1581336000000|2020-02-10 12:00:00|9779.1|9777.6|9778.7|9777.2|9783.8|9782.3|9772.4|9770.9|4388
1581339600000|2020-02-10 13:00:00|9778.8|9777.3|9780.5|9779|9783|9781.5|9769.7|9768.2|4452
1581343200000|2020-02-10 14:00:00|9780.4|9778.9|9772.6|9771.1|9781.6|9780.1|9767.6|9766.1|5051
1581346800000|2020-02-10 15:00:00|9772.5|9771|9771.6|9770.1|9778|9776.5|9765|9763.5|4784
1581350400000|2020-02-10 16:00:00|9771.9|9770.4|9779.3|9777.8|9782.1|9780.6|9770|9768.5|3807
1581354000000|2020-02-10 17:00:00|9779.4|9777.9|9775.7|9774.2|9779.6|9778.1|9770|9768.5|3773
1581357600000|2020-02-10 18:00:00|9775.8|9774.3|9770.6|9769.1|9776.8|9775.3|9769.8|9768.3|2726
1581361200000|2020-02-10 19:00:00|9770.7|9769.2|9770.7|9769.2|9771.5|9770|9766.8|9765.3|2301
1581364800000|2020-02-10 20:00:00|9770.8|9769.3|9773.5|9771.1|9775.5|9774|9769.1|9767.6|3342
1581368400000|2020-02-10 21:00:00|9773.6|9771.2|9774.3|9771.9|9776.4|9774.4|9772.2|9770.7|2030
1581372000000|2020-02-10 22:00:00|9774.5|9771.8|9773.3|9769.7|9777.4|9772.7|9772.3|9767.5|3542
1581375600000|2020-02-10 23:00:00|9773.1|9770|9775.5|9773.1|9776.6|9774.8|9772.6|9770|2435
1581379200000|2020-02-11 00:00:00|9775.1|9773.6|9778.9|9777.4|9779.6|9777.6|9774.6|9772.8|2451
1581382800000|2020-02-11 01:00:00|9779|9777.5|9779.9|9778.4|9780.9|9779.3|9777.6|9775.8|3848
1581386400000|2020-02-11 02:00:00|9780|9778.5|9783.2|9781.7|9785.4|9783.5|9779.5|9777.5|2805
1581390000000|2020-02-11 03:00:00|9783.4|9781.9|9783.8|9782.3|9785.2|9783.5|9781.6|9780|2501
1581393600000|2020-02-11 04:00:00|9783.9|9782.4|9784.2|9782.7|9785.7|9784.2|9782.9|9780.9|2374
1581397200000|2020-02-11 05:00:00|9784.3|9782.8|9786.7|9785.2|9788.1|9786.3|9783.2|9781.7|2300
1581400800000|2020-02-11 06:00:00|9786.8|9785.3|9786.2|9783.8|9788.6|9787.1|9785.3|9783.4|3166
1581404400000|2020-02-11 07:00:00|9785|9783.5|9779.1|9777.6|9785.8|9784.1|9777.1|9775.6|3842
1581408000000|2020-02-11 08:00:00|9778.9|9777.4|9774.2|9772.7|9786.1|9784.6|9773.6|9772.1|4646
1581411600000|2020-02-11 09:00:00|9774.3|9772.8|9773.5|9772|9776.9|9775.4|9765.8|9764.3|4216
1581415200000|2020-02-11 10:00:00|9773.6|9772.1|9775|9773.5|9776.7|9775.2|9768.9|9767.4|3762
1581418800000|2020-02-11 11:00:00|9774.9|9773.4|9779.2|9777.7|9783.5|9782|9771.4|9769.9|3370
1581422400000|2020-02-11 12:00:00|9779.1|9777.6|9782.8|9781.3|9783.7|9782.2|9774.1|9772.6|3558
1581426000000|2020-02-11 13:00:00|9782.7|9781.2|9786.8|9785.3|9789.8|9788.3|9781|9779.5|5379
1581429600000|2020-02-11 14:00:00|9786.9|9785.4|9775|9773.5|9788|9786.5|9770.2|9768.7|5986
1581433200000|2020-02-11 15:00:00|9775.1|9773.6|9772|9770.5|9781.8|9780|9770.2|9768.4|5810
1581436800000|2020-02-11 16:00:00|9771.8|9770.3|9762.5|9761|9773.9|9772|9758.7|9756.6|5038
1581440400000|2020-02-11 17:00:00|9762.6|9761.1|9756.7|9755.2|9763.2|9761.3|9753|9751|4136
1581444000000|2020-02-11 18:00:00|9756.8|9755.3|9754.8|9753.3|9762|9760.5|9753|9751.4|3388
1581447600000|2020-02-11 19:00:00|9754.6|9753.1|9755.1|9753.6|9757.7|9755.9|9751.7|9749.8|3351
1581451200000|2020-02-11 20:00:00|9755.2|9753.7|9755.7|9753.3|9758.2|9756.5|9754|9752.5|2747
1581454800000|2020-02-11 21:00:00|9755.2|9753.7|9759.8|9757.4|9759.9|9757.6|9754.4|9752.9|2207
1581458400000|2020-02-11 22:00:00|9759.9|9757.5|9758.1|9754.9|9766.6|9757.8|9755.9|9748.7|3885
1581462000000|2020-02-11 23:00:00|9757.5|9755|9758.9|9756.5|9759.6|9757.2|9756.4|9754.3|1250
1581465600000|2020-02-12 00:00:00|9760.1|9757.7|9758.8|9756.4|9761|9759|9756|9754.1|4086
1581469200000|2020-02-12 01:00:00|9758.7|9756.3|9753.4|9751|9759.7|9757.6|9751.6|9749.8|3940
1581472800000|2020-02-12 02:00:00|9753.5|9751.1|9753.8|9751.4|9756.5|9754.6|9750.8|9748.9|3439
1581476400000|2020-02-12 03:00:00|9753.3|9751.8|9753.7|9751.3|9754.8|9752.8|9751.3|9749.3|2431
1581480000000|2020-02-12 04:00:00|9753.8|9751.4|9757.4|9755|9758.1|9756.1|9753.2|9751.2|2261
1581483600000|2020-02-12 05:00:00|9757.3|9754.9|9758.7|9756.3|9759.5|9757.1|9753.4|9751.5|2949
1581487200000|2020-02-12 06:00:00|9758.6|9756.2|9761.3|9758.9|9762.3|9760.3|9757.9|9755.9|3150
1581490800000|2020-02-12 07:00:00|9761.4|9759|9760.1|9758.6|9765.5|9763.3|9757.8|9755.9|4235
1581494400000|2020-02-12 08:00:00|9760.5|9758.1|9759.8|9758.3|9763.9|9762.4|9753.8|9752.1|5414
1581498000000|2020-02-12 09:00:00|9759.7|9758.2|9746.2|9743.8|9760.3|9758.8|9741.9|9740.4|4788
1581501600000|2020-02-12 10:00:00|9746.3|9743.9|9748.5|9747|9750|9748|9741.8|9740|4959
1581505200000|2020-02-12 11:00:00|9748.6|9747.1|9748.9|9747.4|9755.8|9753.8|9745.4|9743.8|4403
1581508800000|2020-02-12 12:00:00|9748.8|9747.3|9753.3|9751.8|9755.2|9753.4|9748.7|9747.2|3574
1581512400000|2020-02-12 13:00:00|9753.4|9751.9|9759.2|9756.8|9759.7|9758|9751.2|9749.5|3492
1581516000000|2020-02-12 14:00:00|9759.1|9756.7|9763.2|9760.8|9766.4|9764.5|9756|9754.3|4438
1581519600000|2020-02-12 15:00:00|9763.3|9760.9|9766.9|9765.4|9772.7|9771|9762|9760.1|5419
1581523200000|2020-02-12 16:00:00|9767|9765.5|9768.4|9766.9|9772.6|9770.7|9765.3|9763.8|4266
1581526800000|2020-02-12 17:00:00|9768.5|9767|9779.9|9777.5|9780.1|9778.6|9766.4|9764.9|4134
1581530400000|2020-02-12 18:00:00|9780|9777.6|9779.6|9777.2|9780.5|9778.7|9774.2|9772.7|3136
1581534000000|2020-02-12 19:00:00|9779.5|9777.1|9784.6|9783.1|9786.4|9784.7|9777.5|9776|3655
1581537600000|2020-02-12 20:00:00|9784.5|9783|9781.1|9778.7|9784.8|9783|9779.9|9778.1|3068
1581541200000|2020-02-12 21:00:00|9781|9778.6|9782.9|9780.5|9785.6|9783.5|9780.5|9778.6|2649
1581544800000|2020-02-12 22:00:00|9782.5|9780.1|9783.5|9780.4|9785.2|9782.2|9782|9778.1|3733
1581548400000|2020-02-12 23:00:00|9783.7|9781|9778|9775.6|9788.6|9786.2|9777.1|9774.7|3170
1581552000000|2020-02-13 00:00:00|9777.8|9775.4|9779.8|9777.4|9783.2|9781.2|9776.7|9774.3|3927
1581555600000|2020-02-13 01:00:00|9779.9|9777.5|9783|9780.6|9785.5|9783.5|9779.3|9777.2|3979
1581559200000|2020-02-13 02:00:00|9782.9|9780.5|9782.3|9780.8|9784|9782|9780.9|9778.8|3148
1581562800000|2020-02-13 03:00:00|9782.4|9780.9|9780.8|9778.4|9786|9783.9|9778.9|9776.6|4027
1581566400000|2020-02-13 04:00:00|9780.4|9778.9|9779.7|9777.3|9783.1|9781.3|9779.2|9777.3|2958
1581570000000|2020-02-13 05:00:00|9779.8|9777.4|9777.7|9775.3|9780.7|9778.6|9777|9775.2|2874
1581573600000|2020-02-13 06:00:00|9777.8|9775.4|9775.9|9773.5|9778.5|9776.4|9773.1|9771.3|3333
1581577200000|2020-02-13 07:00:00|9776|9773.6|9768.1|9766.6|9776.5|9774.2|9765.1|9762.9|4351
1581580800000|2020-02-13 08:00:00|9768.2|9766.7|9768.8|9766.4|9775|9773|9766.3|9764.8|4235
1581584400000|2020-02-13 09:00:00|9768.2|9766.7|9765.2|9763.7|9771.2|9769.6|9763.3|9761.2|3463
1581588000000|2020-02-13 10:00:00|9765.4|9763|9776|9774.5|9776.7|9774.7|9761.7|9759.7|3851
1581591600000|2020-02-13 11:00:00|9776.1|9774.6|9788.5|9787|9789.4|9787.4|9775.3|9773.8|3825
1581595200000|2020-02-13 12:00:00|9788.6|9787.1|9788|9786.5|9789.7|9788.2|9782.5|9780.5|4467
1581598800000|2020-02-13 13:00:00|9788.1|9786.6|9790.6|9789.1|9794.3|9792.8|9779.7|9777.3|3535
1581602400000|2020-02-13 14:00:00|9790.7|9789.2|9781.3|9779.8|9796.1|9794.3|9777.4|9775.6|4570
1581606000000|2020-02-13 15:00:00|9781.9|9779.5|9784.4|9782.9|9795.2|9793.4|9775.6|9773.4|5587
1581609600000|2020-02-13 16:00:00|9784.5|9783|9789.8|9788.3|9790.7|9788.8|9781.1|9779.2|4083
1581613200000|2020-02-13 17:00:00|9789.7|9788.2|9787|9785.5|9793.6|9792.1|9785.7|9784.2|3602
1581616800000|2020-02-13 18:00:00|9786.9|9785.4|9790.2|9788.7|9790.6|9789|9785.7|9784.1|3010
1581620400000|2020-02-13 19:00:00|9790.1|9788.6|9792.6|9791.1|9792.7|9791.2|9787.9|9785.9|2548
1581624000000|2020-02-13 20:00:00|9792.7|9791.2|9794.6|9793.1|9795.4|9793.8|9789.4|9787.9|3163
1581627600000|2020-02-13 21:00:00|9795.1|9792.7|9798.2|9791.3|9798.2|9794.6|9793.5|9791.3|1533
1581631200000|2020-02-13 22:00:00|9799.4|9790.7|9795.4|9789.2|9800.9|9791.9|9793.3|9783.8|3628
1581634800000|2020-02-13 23:00:00|9794.7|9790|9791.9|9789.5|9796.7|9793.2|9790.8|9788.4|2052
1581638400000|2020-02-14 00:00:00|9792.1|9789.7|9797.1|9794.7|9799.2|9797.4|9792.1|9789.7|3449
1581642000000|2020-02-14 01:00:00|9797.2|9794.8|9798.9|9796.5|9799.5|9797.1|9794|9791.6|3012
1581645600000|2020-02-14 02:00:00|9799.1|9796.7|9800.6|9798.2|9800.8|9798.7|9798.5|9796.3|1994
1581649200000|2020-02-14 03:00:00|9800.7|9798.3|9802|9800.5|9803.1|9801.3|9799.7|9797.8|2536
1581652800000|2020-02-14 04:00:00|9802.1|9800.6|9801.5|9799.1|9803.1|9801.1|9800.4|9798.2|1895
1581656400000|2020-02-14 05:00:00|9801.4|9799|9800.6|9798.2|9802.7|9800.7|9799.6|9797.7|1967
1581660000000|2020-02-14 06:00:00|9800.5|9798.1|9801.6|9799.2|9804.2|9802.4|9798.4|9796.4|2589
1581663600000|2020-02-14 07:00:00|9801.5|9799.1|9805.4|9803|9805.5|9803.6|9798.9|9797|3072
1581667200000|2020-02-14 08:00:00|9805|9802.6|9806.7|9804.3|9809.1|9807.4|9803.2|9801.5|2997
1581670800000|2020-02-14 09:00:00|9806.8|9804.4|9811.3|9808.9|9811.7|9809.3|9804.9|9803.2|3993
1581674400000|2020-02-14 10:00:00|9811.4|9809|9809|9807.5|9814.5|9813|9806.8|9805|3241
1581678000000|2020-02-14 11:00:00|9808.9|9807.4|9818.3|9815.9|9818.5|9816.8|9805.2|9803.1|3151
1581681600000|2020-02-14 12:00:00|9818.2|9815.8|9814.6|9813.1|9819.5|9817.6|9813.8|9811.9|3087
1581685200000|2020-02-14 13:00:00|9814.5|9813|9805.9|9804.4|9819.9|9818.1|9802.4|9800.7|4145
1581688800000|2020-02-14 14:00:00|9805.8|9804.3|9807.7|9805.3|9811.9|9810.1|9802.7|9800.7|4354
1581692400000|2020-02-14 15:00:00|9807.6|9805.2|9815.7|9814.2|9817.2|9815.7|9805.3|9803.3|4629
1581696000000|2020-02-14 16:00:00|9815.6|9814.1|9819.1|9817.6|9822.9|9821|9814.5|9813|3743
1581699600000|2020-02-14 17:00:00|9819.2|9817.7|9815.4|9813.9|9823|9821.5|9815|9813.4|3486
1581703200000|2020-02-14 18:00:00|9815.5|9814|9811.9|9810.4|9817.6|9815.9|9810.8|9809|2381
1581706800000|2020-02-14 19:00:00|9812|9810.5|9819.3|9817.8|9819.7|9818.1|9809.4|9807.9|2394
1581710400000|2020-02-14 20:00:00|9819.4|9817.9|9820.3|9818.8|9821.9|9820.1|9816.1|9814.3|2392
1581714000000|2020-02-14 21:00:00|9820.4|9818.9|9822.3|9819.8|9824|9821.1|9818.3|9816.2|2330
1581886800000|2020-02-16 21:00:00|9824|9812|9823.5|9812.4|9829.8|9815.8|9820.3|9806.6|60
1581890400000|2020-02-16 22:00:00|9824|9812|9820.6|9814.9|9826.1|9817.9|9817.9|9811|4367
1581894000000|2020-02-16 23:00:00|9820.7|9814.7|9818.6|9816.2|9823.6|9820.7|9816.7|9814.3|2597
1581897600000|2020-02-17 00:00:00|9818.5|9816.1|9821.2|9818.8|9822.1|9819.8|9815.9|9813.9|4329
1581901200000|2020-02-17 01:00:00|9821.3|9818.9|9823.6|9821.2|9824.1|9822|9820.3|9818.4|2858
1581904800000|2020-02-17 02:00:00|9823.7|9821.3|9825.1|9822.7|9825.4|9823.4|9821.5|9819.7|2225
1581908400000|2020-02-17 03:00:00|9825|9822.6|9824.1|9821.7|9828.3|9826|9823.5|9821.5|2299
1581912000000|2020-02-17 04:00:00|9824.2|9821.8|9824.1|9822.6|9825.1|9822.9|9821.5|9819.6|2611
1581915600000|2020-02-17 05:00:00|9824|9822.5|9823.5|9822|9824.8|9823|9822.2|9820.2|1971
1581919200000|2020-02-17 06:00:00|9823.4|9821.9|9823|9820.6|9824.5|9822.6|9821.3|9819.4|1870
1581922800000|2020-02-17 07:00:00|9823.1|9820.7|9820.8|9818.4|9823.4|9821.4|9816.8|9814.7|2771
1581926400000|2020-02-17 08:00:00|9820.9|9818.5|9816.2|9814.7|9821|9818.6|9815.4|9813.4|3498
1581930000000|2020-02-17 09:00:00|9816.3|9814.8|9818.2|9816.7|9819.8|9817.9|9814.7|9812.8|3349
1581933600000|2020-02-17 10:00:00|9818.1|9816.6|9818|9816.5|9819|9817.5|9814.7|9813|2484
1581937200000|2020-02-17 11:00:00|9818.1|9816.6|9819.5|9818|9821.1|9819.2|9816.6|9814.6|2764
1581940800000|2020-02-17 12:00:00|9819.6|9818.1|9821.5|9819.1|9822.7|9820.8|9817.6|9815.7|2528
1581944400000|2020-02-17 13:00:00|9821.6|9819.2|9817.5|9816|9822.7|9821|9814.6|9812.9|2187
1581948000000|2020-02-17 14:00:00|9817.9|9815.5|9816|9814.5|9818.7|9816.9|9814.3|9812.2|2508
1581951600000|2020-02-17 15:00:00|9816.1|9814.6|9819.4|9817.9|9820.3|9818.2|9814.5|9812.6|2852
1581955200000|2020-02-17 16:00:00|9819.5|9818|9813|9811.5|9820|9818|9811.5|9809.5|2160
1581958800000|2020-02-17 17:00:00|9813.1|9811.6|9813.6|9811.2|9814|9812.2|9809.8|9807.7|1762
1581962400000|2020-02-17 18:00:00|9813.5|9811.1|9811.7|9810.2|9814.1|9811.9|9810.9|9808.1|2141
1581966000000|2020-02-17 19:00:00|9811.6|9810.1|9810.9|9809.4|9812.4|9810.9|9809.4|9807.8|2301
1581969600000|2020-02-17 20:00:00|9810.7|9809.2|9810.4|9808.9|9812|9810.3|9809.7|9807.6|2460
1581973200000|2020-02-17 21:00:00|9810.3|9808.8|9809.4|9807|9812.4|9810.2|9809|9805.9|2618
1581976800000|2020-02-17 22:00:00|9809.3|9806.9|9808.2|9805.6|9811.6|9807.9|9807.4|9803.7|2917
1581980400000|2020-02-17 23:00:00|9808.3|9805.5|9808.8|9806.4|9810.7|9808.3|9807.1|9804.7|1853
1581984000000|2020-02-18 00:00:00|9808.9|9806.5|9814.6|9812.2|9816|9814|9808.1|9806.1|3384
1581987600000|2020-02-18 01:00:00|9814|9812.5|9813.4|9811|9815.5|9813.4|9810.8|9808.7|3883
1581991200000|2020-02-18 02:00:00|9813.5|9811.1|9808|9806.5|9815.1|9813.1|9807.1|9805.2|3660
1581994800000|2020-02-18 03:00:00|9808.1|9806.6|9805.1|9802.7|9808.7|9806.7|9803.7|9801.9|1989
1581998400000|2020-02-18 04:00:00|9805|9802.6|9806.8|9805.3|9807.4|9805.4|9804.5|9802.6|1723
1582002000000|2020-02-18 05:00:00|9807.2|9804.8|9806.2|9803.8|9807.9|9805.9|9804.4|9802.5|1799
1582005600000|2020-02-18 06:00:00|9805.7|9804.2|9805.9|9803.5|9806.3|9804.3|9802.2|9800.7|2487
1582009200000|2020-02-18 07:00:00|9806|9803.6|9802.6|9801.1|9806.3|9804.2|9797.4|9795.5|3998
1582012800000|2020-02-18 08:00:00|9802.7|9801.2|9808.3|9806.8|9811.5|9809.6|9801.9|9799.9|6129
1582016400000|2020-02-18 09:00:00|9808.1|9806.6|9809.6|9807.2|9812.2|9810.3|9802.9|9800.9|4534
1582020000000|2020-02-18 10:00:00|9809.5|9807.1|9810.8|9809.3|9813.5|9811.5|9806.6|9804.9|5376
1582023600000|2020-02-18 11:00:00|9810.9|9809.4|9810|9808.5|9811.3|9809.4|9804.9|9803|3401
1582027200000|2020-02-18 12:00:00|9809.9|9808.4|9820.8|9818.4|9821.8|9819.8|9809.9|9808.4|3882
1582030800000|2020-02-18 13:00:00|9820.9|9818.5|9828.2|9826.7|9834.6|9832.7|9816.4|9814.5|5402
1582034400000|2020-02-18 14:00:00|9828.1|9826.6|9830.4|9828|9840.4|9838.7|9827.7|9826|6068
1582038000000|2020-02-18 15:00:00|9830|9828.5|9816.6|9815.1|9830.7|9828.9|9814.5|9813|6006
1582041600000|2020-02-18 16:00:00|9816.7|9815.2|9815.6|9814.1|9816.7|9815.2|9808.5|9806.6|5053
1582045200000|2020-02-18 17:00:00|9815.5|9814|9824.3|9822.8|9825|9823.5|9814.4|9812.6|3307
1582048800000|2020-02-18 18:00:00|9824.4|9822.9|9826.2|9824.7|9827.1|9825.4|9822.7|9821|2831
1582052400000|2020-02-18 19:00:00|9826.1|9824.6|9830.5|9829|9832.4|9830.5|9825.3|9823.4|3031
1582056000000|2020-02-18 20:00:00|9830.7|9829.2|9829.6|9827.2|9833.7|9831.8|9828.7|9826.7|2561
1582059600000|2020-02-18 21:00:00|9829.2|9827.7|9833.4|9831|9834.8|9832.8|9829.2|9827.3|1939
1582063200000|2020-02-18 22:00:00|9833.5|9831.1|9831.6|9826.7|9834.5|9831.1|9828.9|9823|4593
1582066800000|2020-02-18 23:00:00|9831.5|9826.8|9833.5|9831.1|9834|9831.6|9831.1|9826.6|2892
1582070400000|2020-02-19 00:00:00|9833.6|9831.2|9831.5|9829.1|9836.8|9834.4|9830.1|9828|2297
1582074000000|2020-02-19 01:00:00|9831.4|9829|9828.8|9826.4|9832.2|9829.8|9827.1|9825.1|2515
1582077600000|2020-02-19 02:00:00|9828.7|9826.3|9834.5|9832.1|9835|9833.1|9828.1|9826.1|2852
1582081200000|2020-02-19 03:00:00|9834.6|9832.2|9834.2|9832.7|9834.8|9833|9830.9|9828.9|1815
1582084800000|2020-02-19 04:00:00|9834.6|9832.2|9833.7|9831.3|9835.7|9833.7|9833.3|9831.2|1693
1582088400000|2020-02-19 05:00:00|9833.8|9831.4|9833.5|9831.1|9835.5|9833.6|9831.9|9830|1548
1582092000000|2020-02-19 06:00:00|9833.6|9831.2|9832.8|9830.4|9835.4|9833.1|9831.8|9829.6|2053
1582095600000|2020-02-19 07:00:00|9833|9830.6|9829.5|9828|9835.9|9834.4|9829|9827.1|3838
1582099200000|2020-02-19 08:00:00|9829.4|9827.9|9833.5|9832|9834.3|9832.8|9827.5|9826|4745
1582102800000|2020-02-19 09:00:00|9833.6|9832.1|9837.1|9834.7|9839.1|9837.5|9831.3|9829.4|4627
1582106400000|2020-02-19 10:00:00|9837.2|9834.8|9839.1|9837.6|9840.6|9839.1|9834|9832.2|3569
1582110000000|2020-02-19 11:00:00|9839|9837.5|9842.5|9840.1|9845.5|9843.5|9838|9836.1|3692
1582113600000|2020-02-19 12:00:00|9842.4|9840|9830.3|9828.8|9843.4|9841.7|9829.7|9828|3753
1582117200000|2020-02-19 13:00:00|9830.4|9828.9|9836.2|9834.7|9842.4|9840.6|9830.2|9828.7|5371
1582120800000|2020-02-19 14:00:00|9836.3|9834.8|9841.9|9840.4|9845.4|9843.4|9833.9|9832.3|6376
1582124400000|2020-02-19 15:00:00|9841.8|9840.3|9835|9833.5|9844.6|9843.1|9832.9|9831.4|5567
1582128000000|2020-02-19 16:00:00|9835.1|9833.6|9839.9|9838.4|9842.2|9840.5|9831.4|9829.8|5972
1582131600000|2020-02-19 17:00:00|9840|9838.5|9841.7|9840.2|9845.4|9843.5|9838.7|9836.7|3716
1582135200000|2020-02-19 18:00:00|9841.8|9840.3|9842.2|9839.8|9845.4|9843.6|9839.9|9837.9|2510
1582138800000|2020-02-19 19:00:00|9842.4|9840|9844.7|9843.2|9845.9|9844.1|9838.5|9836.6|4514
1582142400000|2020-02-19 20:00:00|9844.6|9843.1|9837.9|9836.4|9845.4|9843.8|9837|9835.1|3744
1582146000000|2020-02-19 21:00:00|9838.3|9835.9|9841.3|9838.6|9841.6|9839.1|9837.2|9835.3|2405
1582149600000|2020-02-19 22:00:00|9841.4|9837.5|9839.2|9832.9|9845.2|9839.5|9838.1|9831.1|6221
1582153200000|2020-02-19 23:00:00|9839|9833.3|9838.1|9835.7|9840.9|9838.5|9837.1|9833.1|1814
1582156800000|2020-02-20 00:00:00|9838|9835.6|9826.6|9824.2|9843.3|9841.2|9825.3|9823.3|4179
1582160400000|2020-02-20 01:00:00|9826.7|9824.3|9831.4|9829|9833.8|9831.4|9824.1|9822|4560
1582164000000|2020-02-20 02:00:00|9831.5|9829.1|9834.1|9831.7|9835.5|9833.6|9828.7|9826.5|3915
1582167600000|2020-02-20 03:00:00|9834.2|9831.8|9838.4|9836|9839.8|9837.7|9832.9|9830.6|4105
1582171200000|2020-02-20 04:00:00|9838.5|9836.1|9838.8|9837.3|9841.5|9839.6|9837.6|9835.6|3320
1582174800000|2020-02-20 05:00:00|9839.3|9836.9|9837.5|9835.1|9840.6|9838.6|9835.5|9833.5|2242
1582178400000|2020-02-20 06:00:00|9837.4|9835|9844.2|9841.8|9844.3|9842.2|9835.9|9834|2940
1582182000000|2020-02-20 07:00:00|9844.1|9841.7|9835.9|9834.4|9849.8|9847.8|9835.1|9833.1|5868
1582185600000|2020-02-20 08:00:00|9836|9834.5|9831.3|9829.8|9844.1|9842.6|9830.9|9829|5384
1582189200000|2020-02-20 09:00:00|9831.4|9829.9|9829.8|9828.3|9836.1|9834.1|9823.6|9821.7|5538
1582192800000|2020-02-20 10:00:00|9830|9828.5|9833.2|9831.7|9835.2|9833.3|9827.1|9825.1|4813
1582196400000|2020-02-20 11:00:00|9833.1|9831.6|9827.6|9826.1|9837.7|9835.8|9826.7|9824.9|5472
1582200000000|2020-02-20 12:00:00|9827.4|9825.9|9838.6|9836.2|9841.3|9839.4|9827.2|9825.2|5412
1582203600000|2020-02-20 13:00:00|9838.7|9836.3|9831.7|9829.3|9842.4|9840.5|9826.5|9824.3|6187
1582207200000|2020-02-20 14:00:00|9831.6|9829.2|9821.8|9819.4|9831.6|9829.2|9816.2|9814.2|7452
1582210800000|2020-02-20 15:00:00|9821.7|9819.3|9826|9824.5|9828.4|9826.4|9816.2|9814.7|6646
1582214400000|2020-02-20 16:00:00|9825.9|9824.4|9832.8|9831.3|9839.4|9837.6|9822.1|9820.4|9447
1582218000000|2020-02-20 17:00:00|9832.6|9831.1|9836.2|9833.8|9838.3|9836.3|9825.7|9823.9|6679
1582221600000|2020-02-20 18:00:00|9836.1|9833.7|9838|9836.5|9839.7|9837.7|9832.9|9831|4599
1582225200000|2020-02-20 19:00:00|9838.1|9836.6|9841.6|9840.1|9845.9|9844.4|9838|9836|3794
1582228800000|2020-02-20 20:00:00|9842|9839.6|9839.4|9837.9|9843.3|9841.4|9838.9|9836.8|3469
1582232400000|2020-02-20 21:00:00|9839.5|9838|9844|9838.3|9844.7|9842.7|9839.5|9837.5|2027
1582236000000|2020-02-20 22:00:00|9844.2|9838.8|9841.8|9837.4|9846.9|9843.2|9840.9|9834.6|4857
1582239600000|2020-02-20 23:00:00|9841.1|9837.5|9839.5|9837.1|9842.8|9840.3|9838|9835.9|2080
1582243200000|2020-02-21 00:00:00|9839.2|9836.8|9839.5|9837.1|9841.8|9839.9|9836.5|9834.5|3594
1582246800000|2020-02-21 01:00:00|9839.2|9837.7|9835.3|9832.9|9839.7|9837.7|9833.6|9831.7|3511
1582250400000|2020-02-21 02:00:00|9834.9|9833.4|9836.9|9834.5|9838|9836.1|9833.9|9831.7|3404
1582254000000|2020-02-21 03:00:00|9836.8|9834.4|9837.7|9835.3|9838.1|9836.1|9833|9831.2|2434
1582257600000|2020-02-21 04:00:00|9837.8|9835.4|9831.9|9829.5|9838.1|9836.1|9831.4|9829.3|2329
1582261200000|2020-02-21 05:00:00|9831.8|9829.4|9831.3|9828.9|9833.1|9831.2|9830.5|9828.5|2228
1582264800000|2020-02-21 06:00:00|9831.2|9828.8|9834|9831.6|9834.3|9832.3|9829.6|9827.6|1857
1582268400000|2020-02-21 07:00:00|9833.8|9831.4|9827|9825.5|9834.6|9832.6|9826|9824|5282
1582272000000|2020-02-21 08:00:00|9827.1|9825.6|9813.5|9812|9832.5|9830.8|9811.1|9809.6|9632
1582275600000|2020-02-21 09:00:00|9813.6|9812.1|9816.6|9814.2|9817.1|9815.6|9810.8|9808.9|5404
1582279200000|2020-02-21 10:00:00|9816.5|9814.1|9823.3|9821.8|9826.7|9825.2|9816.3|9813.9|4692
1582282800000|2020-02-21 11:00:00|9823.2|9821.7|9818.3|9815.9|9827.4|9825.9|9816.9|9815|4714
1582286400000|2020-02-21 12:00:00|9818.2|9815.8|9827.3|9825.8|9828.1|9826.1|9818.2|9815.8|4476
1582290000000|2020-02-21 13:00:00|9827.1|9825.6|9815.7|9814.2|9827.6|9825.8|9814.1|9812.1|5173
1582293600000|2020-02-21 14:00:00|9815.8|9814.3|9792.7|9790.3|9822.4|9820.9|9782.7|9780.7|8420
1582297200000|2020-02-21 15:00:00|9792.8|9790.4|9784.5|9783|9793.4|9791|9771.7|9769.7|11327
1582300800000|2020-02-21 16:00:00|9784.4|9782.9|9782.4|9780.9|9789.1|9787.2|9777.5|9775.6|6912
1582304400000|2020-02-21 17:00:00|9782.7|9780.3|9780.8|9779.3|9785.9|9783.9|9778.5|9776.5|4432
1582308000000|2020-02-21 18:00:00|9780.7|9779.2|9779.3|9777.8|9783.8|9781.8|9775.8|9773.9|3987
1582311600000|2020-02-21 19:00:00|9779.2|9777.7|9779.4|9777.9|9781.5|9779.6|9776.5|9774.5|3537
1582315200000|2020-02-21 20:00:00|9779.3|9777.8|9784.4|9782.9|9786.1|9784|9777.9|9776|3761
1582318800000|2020-02-21 21:00:00|9784.8|9782.4|9783.8|9781.4|9786.9|9785|9782.7|9780|2503
1582491600000|2020-02-23 21:00:00|9798.9|9792.3|9813.1|9803.9|9823|9810.7|9783.4|9767.4|1395
1582495200000|2020-02-23 22:00:00|9810|9802.7|9797.6|9793.1|9811.8|9805.4|9794.4|9785.6|5391
1582498800000|2020-02-23 23:00:00|9797.4|9793.3|9790.3|9787.9|9797.6|9793.8|9784.6|9782.2|5851
1582502400000|2020-02-24 00:00:00|9790.4|9788|9794.7|9792.3|9798.2|9795.8|9786.8|9784.4|4197
1582506000000|2020-02-24 01:00:00|9794.8|9792.4|9799.2|9796.8|9804.2|9802.2|9794.1|9791.7|3892
1582509600000|2020-02-24 02:00:00|9799.1|9796.7|9801.8|9799.4|9801.8|9799.8|9796.9|9794.5|2599
1582513200000|2020-02-24 03:00:00|9801.7|9799.3|9807.4|9805.9|9808|9806.1|9800.1|9798.2|2710
1582516800000|2020-02-24 04:00:00|9807.3|9805.8|9807|9804.6|9809.3|9807.4|9804.5|9802.4|1586
1582520400000|2020-02-24 05:00:00|9807.1|9804.7|9808.9|9806.5|9810.2|9807.8|9805.8|9803.4|2333
1582524000000|2020-02-24 06:00:00|9808.8|9806.4|9809.1|9806.7|9810.2|9807.8|9804.3|9802.2|2895
1582527600000|2020-02-24 07:00:00|9809|9806.6|9809.5|9807.1|9817.2|9814.8|9805.3|9803|6268
1582531200000|2020-02-24 08:00:00|9809.3|9806.9|9799.9|9797.5|9810.6|9808.6|9796.9|9795.1|9945
1582534800000|2020-02-24 09:00:00|9800|9797.6|9811.5|9809.1|9812.1|9810.2|9788.8|9786.9|9096
1582538400000|2020-02-24 10:00:00|9811.4|9809|9812.2|9810.7|9812.7|9811.1|9802.7|9801.2|5632
1582542000000|2020-02-24 11:00:00|9812.3|9810.8|9803.6|9802.1|9814.8|9812.9|9800.4|9798.4|5970
1582545600000|2020-02-24 12:00:00|9803.5|9802|9797.6|9796.1|9806.9|9805.4|9792.7|9790.3|6786
1582549200000|2020-02-24 13:00:00|9797.7|9796.2|9797|9795.5|9800.2|9798.2|9793.6|9791.2|6192
1582552800000|2020-02-24 14:00:00|9796.9|9795.4|9774.8|9772.4|9797.5|9795.9|9769.3|9767.4|10471
1582556400000|2020-02-24 15:00:00|9774.3|9772.8|9779.4|9777.9|9781.8|9779.8|9765.7|9763.9|9925
1582560000000|2020-02-24 16:00:00|9779.3|9777.8|9776.6|9775.1|9783.7|9782.1|9769.8|9768.2|8680
1582563600000|2020-02-24 17:00:00|9776.9|9774.5|9769.3|9767.8|9781.3|9779.4|9769.1|9767.3|8396
1582567200000|2020-02-24 18:00:00|9769.7|9767.3|9776.7|9775.2|9778.7|9776.8|9769|9767.2|5862
1582570800000|2020-02-24 19:00:00|9776.5|9775|9798.4|9796.9|9798.6|9797.1|9776.2|9774.5|7491
1582574400000|2020-02-24 20:00:00|9798.5|9797|9789.5|9788|9799.2|9797.3|9782.5|9780.6|7510
1582578000000|2020-02-24 21:00:00|9790|9787.6|9791.6|9788.1|9793.5|9791.1|9787.2|9784.8|3115
1582581600000|2020-02-24 22:00:00|9792.1|9788|9792.6|9788.7|9798.1|9789.8|9789.7|9785.7|7452
1582585200000|2020-02-24 23:00:00|9792.5|9788.6|9800.7|9798.3|9800.8|9798.4|9790.5|9788|3112
1582588800000|2020-02-25 00:00:00|9800.8|9798.4|9797.6|9795.2|9801.1|9798.8|9793.7|9791.6|4244
1582592400000|2020-02-25 01:00:00|9797.7|9795.3|9790|9787.6|9806.1|9803.7|9789.6|9787.2|4890
1582596000000|2020-02-25 02:00:00|9789.9|9787.5|9786.4|9784|9790.5|9788.1|9785.6|9783.7|3621
1582599600000|2020-02-25 03:00:00|9786.3|9783.9|9789.5|9787.1|9789.6|9787.5|9783.6|9781.7|2943
1582603200000|2020-02-25 04:00:00|9789.6|9787.2|9790.4|9788|9791.4|9789.4|9788.6|9786.4|1575
1582606800000|2020-02-25 05:00:00|9790.3|9787.9|9797.1|9794.7|9797.2|9794.8|9790.2|9787.8|2057
1582610400000|2020-02-25 06:00:00|9797|9794.6|9799.1|9796.7|9800.9|9798.5|9791|9788.6|3165
1582614000000|2020-02-25 07:00:00|9799|9796.6|9790.4|9788|9801.3|9798.9|9786.9|9784.7|4928
1582617600000|2020-02-25 08:00:00|9790.3|9787.9|9778.5|9777|9792.3|9790.2|9775.4|9773.6|8432
1582621200000|2020-02-25 09:00:00|9779|9776.6|9775.8|9774.3|9780.9|9779|9769.2|9767.5|7122
1582624800000|2020-02-25 10:00:00|9775.7|9774.2|9787.7|9786.2|9788.8|9787.3|9775.6|9774.1|6344
1582628400000|2020-02-25 11:00:00|9787.8|9786.3|9779|9777.5|9794.6|9793.1|9777.9|9776|6501
1582632000000|2020-02-25 12:00:00|9778.9|9777.4|9790.2|9788.7|9791.9|9790.3|9778.4|9776.5|5753
1582635600000|2020-02-25 13:00:00|9790.1|9788.6|9776|9773.6|9790.7|9788.8|9775.3|9773.4|5673
1582639200000|2020-02-25 14:00:00|9775.5|9774|9783.5|9781.1|9785.6|9783.5|9770.5|9769|8832
1582642800000|2020-02-25 15:00:00|9783.4|9781|9767|9765.5|9785.8|9783.7|9755.9|9754.4|12566
1582646400000|2020-02-25 16:00:00|9766.9|9765.4|9765.5|9764|9768.7|9767.2|9751.9|9750.4|10422
1582650000000|2020-02-25 17:00:00|9765.6|9764.1|9754|9752.5|9768.1|9766.6|9751.9|9750.4|6897
1582653600000|2020-02-25 18:00:00|9754.1|9752.6|9757.5|9756|9761.4|9759.9|9752.3|9750.8|6916
1582657200000|2020-02-25 19:00:00|9757.4|9755.9|9760.5|9759|9763.1|9761.4|9752|9750.3|10501
1582660800000|2020-02-25 20:00:00|9760.6|9759.1|9761.9|9760.4|9766|9764.3|9754.8|9753.3|9611
1582664400000|2020-02-25 21:00:00|9761.8|9760.3|9763.6|9759.5|9763.8|9761.3|9757.1|9755.3|3411
1582668000000|2020-02-25 22:00:00|9763.9|9759.8|9762.6|9756.6|9767.7|9760.3|9761.8|9752.2|4484
1582671600000|2020-02-25 23:00:00|9761.8|9757.2|9762.6|9760.2|9764.4|9760.5|9759.4|9756.8|2223
1582675200000|2020-02-26 00:00:00|9762.9|9760.5|9759.8|9757.4|9769|9767|9759.5|9757.4|3214
1582678800000|2020-02-26 01:00:00|9759.9|9757.5|9761|9758.6|9761.3|9759.4|9754|9751.9|4905
1582682400000|2020-02-26 02:00:00|9760.9|9758.5|9770.6|9768.2|9777.7|9775.3|9759.7|9757.5|5019
1582686000000|2020-02-26 03:00:00|9770.7|9768.3|9776.5|9774.1|9777.9|9775.7|9770.2|9768.2|3232
1582689600000|2020-02-26 04:00:00|9776.6|9774.2|9773.6|9772.1|9776.6|9774.6|9771.8|9769.8|2586
1582693200000|2020-02-26 05:00:00|9773.7|9772.2|9766.4|9764|9774.1|9772.2|9762.3|9760.3|3417
1582696800000|2020-02-26 06:00:00|9766.3|9763.9|9762|9759.6|9770.4|9768.4|9760.6|9758.6|4443
1582700400000|2020-02-26 07:00:00|9761.9|9759.5|9761.4|9759.9|9766.6|9764.5|9757.9|9756|7641
1582704000000|2020-02-26 08:00:00|9761.3|9759.8|9738.8|9737.3|9764.7|9762.8|9729.8|9727.5|8878
1582707600000|2020-02-26 09:00:00|9738.9|9737.4|9743.2|9741.7|9750.3|9748.6|9729.9|9728.4|9666
1582711200000|2020-02-26 10:00:00|9743.3|9741.8|9745.2|9743.7|9760.9|9758.7|9741.7|9740.2|7276
1582714800000|2020-02-26 11:00:00|9745.3|9743.8|9750.2|9748.7|9760.8|9759.3|9745.3|9743.4|6300
1582718400000|2020-02-26 12:00:00|9750.1|9748.6|9759.4|9757.9|9762.2|9760.7|9738.6|9736.7|8849
1582722000000|2020-02-26 13:00:00|9759.5|9758|9763.4|9761.9|9767.7|9766.2|9753.4|9751.9|8050
1582725600000|2020-02-26 14:00:00|9763.3|9761.8|9769.8|9767.4|9779.8|9778.2|9758.2|9756.4|8907
1582729200000|2020-02-26 15:00:00|9769.7|9767.3|9774.2|9772.7|9776.6|9775.1|9763.2|9761.4|9284
1582732800000|2020-02-26 16:00:00|9774.4|9772.9|9760.9|9759.4|9778.1|9776.6|9759.7|9758.2|7820
1582736400000|2020-02-26 17:00:00|9761|9759.5|9772.6|9771.1|9774.5|9773|9754|9752.5|7802
1582740000000|2020-02-26 18:00:00|9772.5|9771|9767.5|9766|9778.3|9776.7|9759.6|9757.8|8579
1582743600000|2020-02-26 19:00:00|9767.4|9765.9|9752.6|9751.1|9771.2|9769.5|9751.7|9750|8497
1582747200000|2020-02-26 20:00:00|9752.5|9751|9767|9764.6|9769.5|9767.5|9752.5|9751|7848
1582750800000|2020-02-26 21:00:00|9766.9|9764.5|9768.7|9766.3|9771.9|9769.5|9765.3|9763.8|2343
1582754400000|2020-02-26 22:00:00|9769|9766.6|9771.2|9764.9|9774|9767.5|9766.1|9759.3|4623
1582758000000|2020-02-26 23:00:00|9770.9|9764.8|9766.3|9763.9|9772.5|9770.1|9762.8|9760.4|3052
1582761600000|2020-02-27 00:00:00|9766.4|9764|9751.2|9748.8|9766.8|9764.4|9743.4|9741|5731
1582765200000|2020-02-27 01:00:00|9751|9748.6|9749.4|9747|9754|9751.8|9747.8|9745.4|4185
1582768800000|2020-02-27 02:00:00|9749.5|9747.1|9740.1|9737.7|9749.5|9747.1|9737.6|9735.4|3910
1582772400000|2020-02-27 03:00:00|9740|9737.6|9742.9|9740.5|9744.9|9742.5|9739.7|9737.6|2175
1582776000000|2020-02-27 04:00:00|9742.8|9740.4|9735.4|9733|9744.7|9742.7|9734.1|9732.2|2450
1582779600000|2020-02-27 05:00:00|9735.5|9733.1|9735.7|9733.3|9739.2|9737.1|9731.2|9729.1|3817
1582783200000|2020-02-27 06:00:00|9735.6|9733.2|9737.1|9734.7|9739.5|9737.7|9729|9727|4845
1582786800000|2020-02-27 07:00:00|9737|9734.6|9734.6|9732.2|9744.7|9742.7|9730.3|9728.3|7898
1582790400000|2020-02-27 08:00:00|9734.5|9732.1|9718.3|9715.9|9736.2|9734.3|9715.5|9714|9990
1582794000000|2020-02-27 09:00:00|9718.2|9715.8|9720.9|9719.4|9730.2|9728.7|9713.4|9711.6|6942
1582797600000|2020-02-27 10:00:00|9720.8|9719.3|9712.7|9711.2|9727.9|9726.4|9711.3|9709.8|6316
1582801200000|2020-02-27 11:00:00|9712.6|9711.1|9706.7|9705.2|9721.4|9719.9|9706.7|9704.8|6558
1582804800000|2020-02-27 12:00:00|9706.8|9705.3|9691.1|9689.6|9712.5|9710.8|9689.7|9688|7123
1582808400000|2020-02-27 13:00:00|9691|9689.5|9686.8|9685.3|9703|9698.5|9686.4|9684.9|8003
1582812000000|2020-02-27 14:00:00|9686.7|9685.2|9697.7|9695.3|9701.3|9699.8|9679|9677.4|10789
1582815600000|2020-02-27 15:00:00|9697.6|9695.2|9703.2|9701.7|9705|9703.5|9675.8|9674.3|12913
1582819200000|2020-02-27 16:00:00|9703.1|9701.6|9719.6|9718.1|9721.9|9720|9694.2|9692.4|12650
1582822800000|2020-02-27 17:00:00|9719.7|9718.2|9716.2|9714.7|9728.7|9727.2|9715.1|9713.6|10303
1582826400000|2020-02-27 18:00:00|9716.1|9714.6|9705.7|9704.2|9720.5|9718.6|9702.8|9700.7|10329
1582830000000|2020-02-27 19:00:00|9705.6|9704.1|9700.5|9699|9707.8|9705.8|9699.8|9698.3|8289
1582833600000|2020-02-27 20:00:00|9700.4|9698.9|9696.1|9694.6|9710.8|9709.1|9693.1|9691.3|7530
1582837200000|2020-02-27 21:00:00|9696.5|9694.1|9678|9675.6|9702.8|9700.8|9676.5|9672.9|4404
1582840800000|2020-02-27 22:00:00|9678.1|9675.7|9686.8|9681.8|9692.8|9683.4|9678.1|9673.9|4575
1582844400000|2020-02-27 23:00:00|9686.7|9681.9|9689.6|9687.2|9691.7|9689.3|9680.9|9675.3|6210
1582848000000|2020-02-28 00:00:00|9689.7|9687.3|9686.4|9684|9693.3|9690.9|9679.9|9677.5|4737
1582851600000|2020-02-28 01:00:00|9686.7|9684.3|9691.5|9689.1|9692.8|9690.4|9680|9677.6|5322
1582855200000|2020-02-28 02:00:00|9691.4|9689|9694.4|9692|9695.9|9693.5|9687.4|9685|4291
1582858800000|2020-02-28 03:00:00|9694.3|9691.9|9693.4|9691|9697.1|9695.2|9679.2|9676.8|5982
1582862400000|2020-02-28 04:00:00|9693.3|9690.9|9681.2|9678.8|9696.4|9694.1|9678.7|9676.5|5273
1582866000000|2020-02-28 05:00:00|9681.1|9678.7|9675.7|9673.3|9682.8|9680.4|9669.4|9667|5676
1582869600000|2020-02-28 06:00:00|9675.8|9673.4|9675.1|9673.6|9678.3|9676|9668.5|9666.4|5535
1582873200000|2020-02-28 07:00:00|9675.5|9673.1|9673.5|9671.1|9676.5|9674.6|9667.1|9665.5|9138
1582876800000|2020-02-28 08:00:00|9673.4|9671|9638|9636.5|9677.1|9675.2|9638|9636.2|13468
1582880400000|2020-02-28 09:00:00|9637.9|9636.4|9638|9635.6|9642.5|9640.3|9610.8|9609.2|12920
1582884000000|2020-02-28 10:00:00|9637.9|9635.5|9639.2|9637.7|9651.1|9649.2|9634.6|9632.6|9712
1582887600000|2020-02-28 11:00:00|9639.3|9637.8|9660.7|9659.2|9667.7|9665.8|9635.3|9633.8|9822
1582891200000|2020-02-28 12:00:00|9660.6|9659.1|9665|9662.6|9667.3|9665.2|9652.9|9651|10462
1582894800000|2020-02-28 13:00:00|9664.9|9662.5|9654.9|9653.4|9672|9670.1|9654.7|9652.9|11635
1582898400000|2020-02-28 14:00:00|9655|9653.5|9670.6|9668.2|9685.2|9682.9|9653.3|9651.8|13595
1582902000000|2020-02-28 15:00:00|9670.8|9668.4|9684.2|9682.7|9685.4|9683.6|9651|9649.5|16116
1582905600000|2020-02-28 16:00:00|9684.1|9682.6|9674.3|9671.9|9687.4|9685.5|9666.5|9664.7|15789
1582909200000|2020-02-28 17:00:00|9673.9|9672.4|9684.3|9682.8|9688.8|9687.1|9666.8|9664.7|11604
1582912800000|2020-02-28 18:00:00|9684.2|9682.7|9684.7|9683.2|9693.3|9691.8|9681.1|9679.3|8655
1582916400000|2020-02-28 19:00:00|9684.8|9683.3|9658.2|9655.8|9686.2|9683.8|9652.1|9649.7|13537
1582920000000|2020-02-28 20:00:00|9658.4|9656|9650.9|9648.5|9658.9|9657|9633.1|9630.8|11773
1582923600000|2020-02-28 21:00:00|9651|9648.6|9655.6|9651.2|9661.2|9658.8|9647.3|9645.2|5682
1583096400000|2020-03-01 21:00:00|9634.5|9621.9|9636.5|9628.5|9642|9628.7|9630.8|9614.8|316
1583100000000|2020-03-01 22:00:00|9637.4|9629.8|9645.4|9635.9|9657|9647|9630.5|9624.4|3749
1583103600000|2020-03-01 23:00:00|9645.5|9635.7|9640.8|9638.4|9645.7|9640.8|9621.3|9618.9|7281
1583107200000|2020-03-02 00:00:00|9640.9|9638.5|9627|9624.6|9656.6|9654.2|9626.8|9624.4|6456
1583110800000|2020-03-02 01:00:00|9627.1|9624.7|9634.8|9632.4|9644.8|9642.4|9622.3|9619.9|7258
1583114400000|2020-03-02 02:00:00|9634.7|9632.3|9640.9|9638.5|9647.9|9645.5|9629.6|9627.2|5500
1583118000000|2020-03-02 03:00:00|9641|9638.6|9641.2|9638.8|9645.1|9642.7|9635.3|9632.9|4706
1583121600000|2020-03-02 04:00:00|9641.3|9638.9|9639.2|9636.8|9645.7|9643.3|9629.1|9626.7|3941
1583125200000|2020-03-02 05:00:00|9639.3|9636.9|9648.7|9646.3|9650.1|9647.7|9639.2|9636.8|2988
1583128800000|2020-03-02 06:00:00|9648.8|9646.4|9650.7|9648.3|9652.6|9650.4|9643|9640.6|4566
1583132400000|2020-03-02 07:00:00|9650.9|9648.5|9651.6|9649.2|9654.6|9652.2|9635.8|9633.9|10612
1583136000000|2020-03-02 08:00:00|9651.5|9649.1|9638.8|9636.4|9655.9|9653.8|9634.6|9632.5|12901
1583139600000|2020-03-02 09:00:00|9638.9|9636.5|9620.7|9618.3|9650.6|9648.7|9618.3|9616.5|12192
1583143200000|2020-03-02 10:00:00|9621.5|9619.2|9606.2|9604.7|9624.4|9622.5|9606.2|9604.5|10164
1583146800000|2020-03-02 11:00:00|9606.7|9604.3|9567.4|9565.9|9608.1|9606|9566.9|9564.9|9927
1583150400000|2020-03-02 12:00:00|9567.3|9565.8|9582.3|9579.9|9584.9|9582.9|9564.4|9562|11811
1583154000000|2020-03-02 13:00:00|9582.2|9579.8|9568.6|9566.2|9585.7|9584|9546.6|9544.6|12502
1583157600000|2020-03-02 14:00:00|9568.3|9565.9|9563|9559.6|9581.1|9579.4|9553|9551.5|13483
1583161200000|2020-03-02 15:00:00|9563.1|9559.2|9598.4|9596|9601.9|9599.5|9544.6|9543.1|14086
1583164800000|2020-03-02 16:00:00|9598.5|9596.1|9579.1|9577.6|9601.8|9600|9576.4|9574.9|12501
1583168400000|2020-03-02 17:00:00|9579|9577.5|9565.1|9563.6|9584.2|9582.7|9562.5|9560.8|9118
1583172000000|2020-03-02 18:00:00|9565.3|9563.8|9570.3|9568.8|9571.4|9569.9|9558.2|9556.5|6438
1583175600000|2020-03-02 19:00:00|9570.2|9568.7|9573.4|9571.9|9573.5|9571.9|9560.3|9558.8|5479
1583179200000|2020-03-02 20:00:00|9573.5|9572|9605.8|9603.4|9608.6|9606.7|9573|9570.7|7550
1583182800000|2020-03-02 21:00:00|9605.9|9603.5|9598.8|9588.8|9608.7|9606.3|9590.6|9588.1|4076
1583186400000|2020-03-02 22:00:00|9598.6|9588.6|9586.5|9577.6|9601.8|9591.8|9584.8|9576.1|4180
1583190000000|2020-03-02 23:00:00|9586.2|9577.8|9585|9582.6|9594.5|9584.9|9578.3|9570.4|5334
1583193600000|2020-03-03 00:00:00|9585.1|9582.7|9595.2|9592.8|9595.7|9593.8|9581.5|9579.1|3312
1583197200000|2020-03-03 01:00:00|9595.3|9592.9|9582.4|9580|9598.5|9596.4|9578.1|9576.1|4130
1583200800000|2020-03-03 02:00:00|9582.5|9580.1|9579.3|9576.9|9591.5|9589.6|9578.6|9576.8|4485
1583204400000|2020-03-03 03:00:00|9579.4|9577|9586.5|9584.1|9586.5|9584.2|9577.7|9575.8|3702
1583208000000|2020-03-03 04:00:00|9586.4|9584|9581.2|9578.8|9587.9|9585.8|9574|9571.9|4751
1583211600000|2020-03-03 05:00:00|9581.3|9578.9|9582|9579.6|9584|9581.6|9577.7|9575.7|3363
1583215200000|2020-03-03 06:00:00|9581.9|9579.5|9584.2|9581.8|9585.3|9583.3|9574.7|9572.3|4153
1583218800000|2020-03-03 07:00:00|9584.1|9581.7|9587.9|9586.4|9593.2|9591.5|9578.5|9576.1|9881
1583222400000|2020-03-03 08:00:00|9587.7|9586.2|9589.8|9588.3|9594.4|9592.9|9573.7|9572|8596
1583226000000|2020-03-03 09:00:00|9589.9|9588.4|9573.3|9570.9|9591|9589.1|9571.6|9569.5|8885
1583229600000|2020-03-03 10:00:00|9573.6|9571.2|9581.8|9580.3|9587.3|9585.5|9567.8|9565.5|7292
1583233200000|2020-03-03 11:00:00|9581.6|9580.1|9579.2|9577.7|9585.1|9583.6|9571.7|9570.2|6935
1583236800000|2020-03-03 12:00:00|9579.1|9577.6|9580|9577.6|9589.7|9588.2|9559.9|9557.5|11472
1583240400000|2020-03-03 13:00:00|9579.8|9577.4|9572|9570.5|9587.7|9585.7|9569.2|9567|11005
1583244000000|2020-03-03 14:00:00|9572.2|9570.7|9570.9|9569.4|9579.7|9578.2|9567.2|9565.4|8909
1583247600000|2020-03-03 15:00:00|9570|9568.5|9555.9|9554.4|9573.5|9571.1|9517.1|9514.7|20074
1583251200000|2020-03-03 16:00:00|9555.8|9554.3|9564.8|9562.4|9575.7|9573.7|9550.2|9547.8|11535
1583254800000|2020-03-03 17:00:00|9564.6|9562.2|9580.4|9578.9|9587.3|9585.5|9562.5|9560.1|12154
1583258400000|2020-03-03 18:00:00|9580.3|9578.8|9574.7|9573.2|9583.3|9581.8|9571|9569.1|11220
1583262000000|2020-03-03 19:00:00|9574.2|9572.7|9573.6|9572.1|9579.9|9578|9560.9|9559.1|15573
1583265600000|2020-03-03 20:00:00|9573.5|9572|9557.8|9555.4|9574.8|9572.8|9557.2|9554.8|11639
1583269200000|2020-03-03 21:00:00|9558|9555.6|9567.3|9560|9568.5|9564.9|9554.7|9552.3|3517
1583272800000|2020-03-03 22:00:00|9568.7|9558.7|9566|9556|9572.6|9563.5|9562.2|9554.8|3495
1583276400000|2020-03-03 23:00:00|9566.1|9556.1|9559.6|9557.2|9566.4|9558.5|9551.6|9549.2|3878
1583280000000|2020-03-04 00:00:00|9559.3|9556.9|9564|9561.6|9570.8|9568.4|9558|9555.6|3982
1583283600000|2020-03-04 01:00:00|9563.9|9561.5|9566.2|9563.8|9572.4|9570|9562.5|9560.3|3647
1583287200000|2020-03-04 02:00:00|9566.1|9563.7|9568.8|9566.4|9570.9|9568.5|9562.7|9560.9|3132
1583290800000|2020-03-04 03:00:00|9568.9|9566.5|9571.5|9569.1|9573.7|9571.6|9567.7|9565.3|2884
1583294400000|2020-03-04 04:00:00|9571.4|9569|9569.1|9566.7|9573.2|9571.2|9568.2|9566.3|2088
1583298000000|2020-03-04 05:00:00|9569|9566.6|9571.8|9569.4|9572.3|9570.4|9567.4|9565.5|1745
1583301600000|2020-03-04 06:00:00|9571.9|9569.5|9577.2|9574.8|9583.8|9581.5|9570.5|9568.7|2846
1583305200000|2020-03-04 07:00:00|9576.5|9574.1|9576.8|9575.3|9598.6|9596.6|9572.5|9570.1|6481
1583308800000|2020-03-04 08:00:00|9577|9575.5|9553.1|9550.7|9577|9575.5|9541.8|9539.9|8227
1583312400000|2020-03-04 09:00:00|9553|9550.6|9543.3|9541.8|9558.3|9556.6|9542.3|9540.4|6429
1583316000000|2020-03-04 10:00:00|9543.4|9541.9|9555.3|9553.8|9557.1|9555.4|9533.6|9531.5|6692
1583319600000|2020-03-04 11:00:00|9555.4|9553.9|9562.2|9559.8|9566.4|9564.7|9549.6|9548.1|4873
1583323200000|2020-03-04 12:00:00|9562.1|9559.7|9584.4|9582.9|9585.3|9583.3|9558.8|9556.8|6442
1583326800000|2020-03-04 13:00:00|9584.2|9582.7|9569|9566.6|9584.2|9582.7|9565.7|9564.1|6151
1583330400000|2020-03-04 14:00:00|9568.9|9566.5|9561.6|9558.5|9580.4|9578.8|9559.9|9557.5|6388
1583334000000|2020-03-04 15:00:00|9571.5|9561.5|9556.1|9553.7|9574.9|9572.5|9551.8|9550|7155
1583337600000|2020-03-04 16:00:00|9556.8|9554.4|9555.7|9554.2|9566|9564.5|9553.5|9551.5|6023
1583341200000|2020-03-04 17:00:00|9555.8|9554.3|9564.8|9562.4|9568.1|9566.1|9553|9551.4|4825
1583344800000|2020-03-04 18:00:00|9564.7|9562.3|9562.8|9560.4|9566.5|9564.3|9558.5|9556.5|3834
1583348400000|2020-03-04 19:00:00|9562.7|9560.3|9561.4|9559.9|9580.5|9578.1|9558.4|9556.3|4549
1583352000000|2020-03-04 20:00:00|9561.3|9559.8|9567.5|9566|9569.1|9567.2|9559|9557.5|3809
1583355600000|2020-03-04 21:00:00|9567.6|9566.1|9571.8|9569.4|9574.2|9572.2|9566.6|9564.8|2143
1583359200000|2020-03-04 22:00:00|9571.6|9568.9|9573|9563|9578.7|9569.6|9569.7|9559.7|2625
1583362800000|2020-03-04 23:00:00|9573.2|9563.2|9568.1|9565.7|9573.4|9569.5|9566.3|9559.6|2396
1583366400000|2020-03-05 00:00:00|9568|9565.6|9562.8|9560.4|9568.3|9566|9557.7|9555.8|2836
1583370000000|2020-03-05 01:00:00|9563|9560.6|9561.4|9559|9567.3|9565.3|9558.8|9556.9|2356
1583373600000|2020-03-05 02:00:00|9561.1|9559.6|9564.8|9562.4|9565.2|9563.2|9558.3|9556.4|2071
1583377200000|2020-03-05 03:00:00|9564.9|9562.5|9561.5|9559.1|9565.3|9563.3|9560.7|9558.9|1834
1583380800000|2020-03-05 04:00:00|9561.4|9559|9562.5|9560.1|9563.8|9562.1|9560.8|9558.9|1245
1583384400000|2020-03-05 05:00:00|9562.6|9560.2|9568.1|9565.7|9570.1|9568.2|9561.8|9559.7|1369
1583388000000|2020-03-05 06:00:00|9568|9565.6|9566.2|9563.8|9568.1|9566|9563.1|9561.1|2090
1583391600000|2020-03-05 07:00:00|9566.1|9563.7|9570.8|9568.4|9572.7|9570.9|9558.2|9556.5|4379
1583395200000|2020-03-05 08:00:00|9570.7|9568.3|9555.7|9554.2|9571|9569|9554.4|9552.9|6502
1583398800000|2020-03-05 09:00:00|9555.6|9554.1|9528.2|9525.8|9558|9556.5|9527.2|9525.4|7130
1583402400000|2020-03-05 10:00:00|9528.1|9525.7|9529.7|9528.2|9536.8|9535.3|9523.4|9521.9|5824
1583406000000|2020-03-05 11:00:00|9529.8|9528.3|9528.3|9526.8|9541.5|9540|9523|9521.3|5866
1583409600000|2020-03-05 12:00:00|9528.4|9526.9|9532.3|9529.9|9534.7|9532.3|9511.1|9509.3|6409
1583413200000|2020-03-05 13:00:00|9532.2|9529.8|9522.9|9521.4|9544.4|9542|9514.2|9512.3|7647
1583416800000|2020-03-05 14:00:00|9523|9521.5|9511.1|9508.7|9524.2|9522.6|9506.8|9505.3|5979
1583420400000|2020-03-05 15:00:00|9511.2|9508.8|9506.1|9504.6|9523.8|9522.3|9505|9503.5|6432
1583424000000|2020-03-05 16:00:00|9506|9504.5|9488.1|9486.6|9508.8|9507.3|9485.8|9484.3|5331
1583427600000|2020-03-05 17:00:00|9488|9486.5|9476|9474.5|9495.7|9494.2|9471.7|9470.1|7026
1583431200000|2020-03-05 18:00:00|9475.5|9473.6|9487.2|9485.7|9488.7|9486.8|9471.2|9469.1|6559
1583434800000|2020-03-05 19:00:00|9487.3|9485.8|9486.3|9484.8|9492.4|9490.5|9483.1|9481.4|5394
1583438400000|2020-03-05 20:00:00|9486.4|9484.9|9462.8|9461.3|9491.3|9489.3|9461.7|9459.9|7143
1583442000000|2020-03-05 21:00:00|9462.9|9461.4|9460.1|9450.1|9465.6|9464.1|9447.9|9445.5|3528
1583445600000|2020-03-05 22:00:00|9461.4|9451.4|9458|9453.1|9470.5|9460.5|9455.1|9446|3709
1583449200000|2020-03-05 23:00:00|9458.1|9452.9|9460.4|9458|9461.1|9458.7|9454.4|9450.9|3966
1583452800000|2020-03-06 00:00:00|9460.6|9458.2|9462.3|9459.9|9468|9466.1|9455.5|9453.1|4663
1583456400000|2020-03-06 01:00:00|9462.4|9460|9442.6|9440.2|9463.2|9460.8|9441.1|9438.7|4690
1583460000000|2020-03-06 02:00:00|9442.2|9439.8|9448|9446.5|9451.2|9449.1|9438.3|9436.4|5469
1583463600000|2020-03-06 03:00:00|9447.9|9446.4|9445.3|9443.8|9453.5|9451.1|9444.1|9442.2|4488
1583467200000|2020-03-06 04:00:00|9445.8|9443.4|9445.9|9443.5|9447.1|9445.1|9441.4|9439.5|3850
1583470800000|2020-03-06 05:00:00|9446.2|9443.8|9448.3|9445.9|9448.6|9446.9|9442.8|9440.8|3504
1583474400000|2020-03-06 06:00:00|9448.4|9446|9454.7|9452.3|9463|9461.2|9443.5|9441.5|5373
1583478000000|2020-03-06 07:00:00|9454.8|9452.4|9439|9437.5|9455.1|9452.7|9437.4|9435.5|7428
1583481600000|2020-03-06 08:00:00|9439.1|9437.6|9409.5|9407.1|9446.4|9444.1|9404.9|9402.8|11331
1583485200000|2020-03-06 09:00:00|9409.7|9407.3|9389.8|9387.4|9419.3|9417.3|9388.5|9386.4|10053
1583488800000|2020-03-06 10:00:00|9389.7|9387.3|9363.4|9361.9|9391.9|9389.9|9362.9|9360.8|12613
1583492400000|2020-03-06 11:00:00|9363.3|9361.8|9352.8|9351.3|9368.6|9366.5|9348.1|9346.3|10643
1583496000000|2020-03-06 12:00:00|9352.9|9351.4|9359.6|9358.1|9367.3|9365.3|9351.3|9349.8|8743
1583499600000|2020-03-06 13:00:00|9359.5|9358|9348.8|9347.3|9369.4|9361.5|9338.9|9336.7|8325
1583503200000|2020-03-06 14:00:00|9349.1|9347.6|9327|9324.6|9351.8|9350.3|9319.2|9317.2|8916
1583506800000|2020-03-06 15:00:00|9326.9|9324.5|9378.1|9375.7|9380.9|9379.1|9320.9|9318.5|10617
1583510400000|2020-03-06 16:00:00|9378.2|9375.8|9365.5|9364|9382.8|9381.1|9349.6|9347.9|7852
1583514000000|2020-03-06 17:00:00|9365.6|9364.1|9379.5|9377.1|9389.3|9387.3|9355.7|9354.1|8608
1583517600000|2020-03-06 18:00:00|9379.6|9377.2|9382.8|9380.4|9389.7|9388|9375.6|9374.1|8421
1583521200000|2020-03-06 19:00:00|9382.9|9380.5|9366.9|9364.5|9387.4|9385.5|9365.6|9363.7|7683
1583524800000|2020-03-06 20:00:00|9366.7|9364.3|9389.4|9387|9392.3|9390.3|9365.8|9364.1|11725
1583528400000|2020-03-06 21:00:00|9389.5|9387.1|9381.3|9371.3|9389.5|9387.1|9374.2|9368|4001
1583701200000|2020-03-08 21:00:00|9336.5|9317.9|9324.2|9320.5|9354.2|9335.6|9324|9310.7|3694
1583704800000|2020-03-08 22:00:00|9324.4|9320.3|9285.3|9280.6|9343.7|9329.9|9270.9|9266.7|12484
1583708400000|2020-03-08 23:00:00|9285|9280.8|9274.7|9272.3|9296.6|9293.6|9268.1|9265.7|7546
1583712000000|2020-03-09 00:00:00|9274.6|9272.2|9308.1|9305.7|9319.9|9317.5|9274.6|9272.2|6827
1583715600000|2020-03-09 01:00:00|9308.2|9305.8|9246.8|9240.9|9314.1|9311.7|9186.6|9178|10400
1583719200000|2020-03-09 02:00:00|9246.9|9240.7|9300.7|9296.9|9312.9|9309.1|9211.3|9206|16220
1583722800000|2020-03-09 03:00:00|9300.6|9296.8|9252.5|9248.7|9310.6|9307.3|9234.9|9231|12128
1583726400000|2020-03-09 04:00:00|9252.6|9248.6|9255.5|9253.1|9267.5|9262.7|9241.9|9238.3|8516
1583730000000|2020-03-09 05:00:00|9255.6|9253.2|9269.7|9267.3|9279.3|9276.6|9236.3|9233.9|6805
1583733600000|2020-03-09 06:00:00|9270|9267.6|9257.7|9255.3|9270.1|9267.7|9249.7|9247.3|6671
1583737200000|2020-03-09 07:00:00|9257.8|9255.2|9261.3|9258.7|9264.3|9261.8|9203.5|9200.5|15264
1583740800000|2020-03-09 08:00:00|9260.2|9257.8|9275.1|9272.7|9291.9|9289.5|9243.8|9241.4|8287
1583744400000|2020-03-09 09:00:00|9275|9272.6|9291.1|9288.7|9321.2|9318.8|9272|9269.6|7461
1583748000000|2020-03-09 10:00:00|9291.2|9288.8|9267.7|9265.3|9294.6|9290.9|9264.7|9262.3|7009
1583751600000|2020-03-09 11:00:00|9267.6|9265.2|9273.3|9270.9|9280.5|9275.9|9245.7|9242.8|6957
1583755200000|2020-03-09 12:00:00|9273.1|9270.7|9269.4|9267|9302.8|9300.4|9264|9261.6|8241
1583758800000|2020-03-09 13:00:00|9269.6|9267.2|9309.3|9306.6|9310.5|9307.6|9214|9211.6|9410
1583762400000|2020-03-09 14:00:00|9310.1|9307|9262.8|9260.4|9312.4|9309.7|9261.5|9259.1|9718
1583766000000|2020-03-09 15:00:00|9262.1|9259.7|9298.6|9296.2|9302.9|9300.5|9248.3|9245.9|8167
1583769600000|2020-03-09 16:00:00|9299.1|9296.7|9255.6|9253.2|9310.9|9308.5|9254|9252.1|7947
1583773200000|2020-03-09 17:00:00|9255.3|9252.9|9253.7|9251.3|9267|9264.6|9249.2|9246.8|7098
1583776800000|2020-03-09 18:00:00|9253.6|9251.2|9240.2|9237.8|9280.1|9277.7|9237.1|9234.7|8305
1583780400000|2020-03-09 19:00:00|9240.4|9238|9245.1|9242.7|9262.8|9260.3|9240.4|9238|6743
1583784000000|2020-03-09 20:00:00|9244.8|9242.4|9253.9|9250.1|9256|9252.3|9229.9|9228.1|3682
1583787600000|2020-03-09 21:00:00|9254.9|9250.9|9267.7|9257.7|9278|9268|9250.4|9240.4|4468
1583791200000|2020-03-09 22:00:00|9267.2|9257.2|9260.3|9257.3|9268.7|9260.8|9252.7|9249.2|4859
1583794800000|2020-03-09 23:00:00|9260.1|9257.5|9285.4|9283|9288|9285.6|9260|9257.5|5022
1583798400000|2020-03-10 00:00:00|9285.2|9282.8|9309.6|9307.2|9312.6|9310.2|9268.8|9266.1|6120
1583802000000|2020-03-10 01:00:00|9309.5|9307.1|9293.9|9291.5|9328.2|9325.8|9286.7|9284.3|5922
1583805600000|2020-03-10 02:00:00|9294|9291.6|9299.4|9297|9307.5|9305.1|9285|9282.6|3557
1583809200000|2020-03-10 03:00:00|9299.5|9297.1|9320.3|9317.9|9323.9|9321.5|9294.9|9292.5|3858
1583812800000|2020-03-10 04:00:00|9320.4|9318|9348.2|9345.8|9355.9|9353.5|9316.1|9313.7|4726
1583816400000|2020-03-10 05:00:00|9348.1|9345.7|9374.5|9372.1|9375.9|9373.5|9346.3|9343.9|5956
1583820000000|2020-03-10 06:00:00|9374.4|9372|9358.6|9356.2|9375.4|9373|9340.7|9338|6566
1583823600000|2020-03-10 07:00:00|9358|9355.6|9308.7|9306.3|9359.3|9356.9|9306.7|9303.2|8158
1583827200000|2020-03-10 08:00:00|9308.5|9306.1|9323.6|9321.2|9326|9323.6|9288.7|9286.3|8638
1583830800000|2020-03-10 09:00:00|9323.5|9321.1|9331.3|9328.9|9333.4|9331|9309.1|9306.7|6831
1583834400000|2020-03-10 10:00:00|9331.2|9328.8|9341.6|9339.2|9362.4|9360|9328.5|9326.1|6724
1583838000000|2020-03-10 11:00:00|9341.7|9339.3|9324.4|9322|9342.4|9340|9321.7|9319.3|6132
1583841600000|2020-03-10 12:00:00|9324.3|9321.9|9307.6|9305.2|9327.3|9324.9|9301.9|9299.5|7706
1583845200000|2020-03-10 13:00:00|9307.7|9305.3|9322.2|9319.8|9327|9324.6|9300.6|9298.2|7778
1583848800000|2020-03-10 14:00:00|9322.3|9319.9|9325.2|9322.8|9339.2|9336.8|9312.4|9310|7527
1583852400000|2020-03-10 15:00:00|9325.1|9322.7|9330.5|9328.1|9344.3|9341.9|9299.7|9297.7|9100
1583856000000|2020-03-10 16:00:00|9331.6|9329.2|9365.3|9362.9|9371.6|9369.2|9324.1|9321.7|9273
1583859600000|2020-03-10 17:00:00|9365.6|9363.2|9368.7|9366.3|9378.8|9376.4|9357.8|9355.8|8554
1583863200000|2020-03-10 18:00:00|9369.6|9367.2|9386.5|9384.1|9399.5|9397.1|9355.5|9353.1|8140
1583866800000|2020-03-10 19:00:00|9386.9|9384.5|9392.4|9390|9412.9|9410.5|9383.1|9380.7|8243
1583870400000|2020-03-10 20:00:00|9392.6|9390.2|9402.6|9399|9404.8|9399.1|9379.8|9377.4|3348
1583874000000|2020-03-10 21:00:00|9402.5|9399.2|9404.2|9394.2|9410.6|9400.6|9390.1|9380.1|4469
1583877600000|2020-03-10 22:00:00|9404|9394|9376.1|9372.8|9404|9394|9374.2|9371|4504
1583881200000|2020-03-10 23:00:00|9375.7|9373.3|9370.6|9368.2|9379.1|9376.7|9366.3|9363.9|2390
1583884800000|2020-03-11 00:00:00|9370.7|9368.3|9369.2|9366.8|9386.2|9383.8|9361.3|9358.9|4149
1583888400000|2020-03-11 01:00:00|9369.3|9366.9|9366.7|9364.3|9381.3|9378.9|9358.3|9355.9|4660
1583892000000|2020-03-11 02:00:00|9366.8|9364.4|9366.7|9364.3|9375|9372.6|9359.3|9356.9|4095
1583895600000|2020-03-11 03:00:00|9366.6|9364.2|9358.9|9356.5|9372.2|9369.8|9353.6|9351.2|4069
1583899200000|2020-03-11 04:00:00|9359|9356.6|9354.2|9351.8|9364.6|9362.2|9353|9350.6|3208
1583902800000|2020-03-11 05:00:00|9354.1|9351.7|9328.8|9326.4|9354.1|9351.7|9326|9323.6|3931
1583906400000|2020-03-11 06:00:00|9329.1|9326.7|9329.2|9326.8|9347.4|9345|9326.5|9324.1|5560
1583910000000|2020-03-11 07:00:00|9329.1|9326.7|9353.4|9351|9357.2|9354.8|9327.2|9324.8|7846
1583913600000|2020-03-11 08:00:00|9353.3|9350.9|9367.1|9364.7|9369.1|9366.7|9337|9334.6|7834
1583917200000|2020-03-11 09:00:00|9367.3|9364.9|9373.9|9371.5|9379.1|9376.7|9351.5|9349.1|7000
1583920800000|2020-03-11 10:00:00|9373.8|9371.4|9355.8|9353.4|9377.2|9374.8|9355.2|9352.8|6511
1583924400000|2020-03-11 11:00:00|9355.7|9353.3|9353.8|9351.4|9359.8|9357.9|9344.8|9342.4|5972
1583928000000|2020-03-11 12:00:00|9353.7|9351.3|9331.9|9330.4|9354|9351.6|9326.6|9325.1|7125
1583931600000|2020-03-11 13:00:00|9331.8|9330.3|9335.8|9334.3|9347.7|9346.2|9329.5|9328|6902
1583935200000|2020-03-11 14:00:00|9335.7|9334.2|9358.5|9357|9366.5|9365|9332|9330.5|7394
1583938800000|2020-03-11 15:00:00|9358.8|9357.3|9382.7|9381.2|9398.5|9397|9355|9353.5|7648
1583942400000|2020-03-11 16:00:00|9382.5|9381|9398.3|9396.8|9402.9|9401.4|9381|9379.5|6951
1583946000000|2020-03-11 17:00:00|9398.4|9396.9|9393.1|9391.6|9399.6|9398.1|9386.5|9385|6918
1583949600000|2020-03-11 18:00:00|9393|9391.5|9383.2|9381.7|9399.4|9397.9|9383.1|9381.6|6208
1583953200000|2020-03-11 19:00:00|9383.1|9381.6|9385.5|9384|9392.1|9390.6|9374.2|9372.7|7420
1583956800000|2020-03-11 20:00:00|9384.8|9383.3|9385.1|9379.6|9387.7|9383.3|9375.1|9373.6|3007
1583960400000|2020-03-11 21:00:00|9389.8|9379.8|9398|9389.3|9404.5|9395|9385.1|9377.7|3020
1583964000000|2020-03-11 22:00:00|9397.4|9390.3|9396.2|9393|9399.8|9396.2|9387.4|9384.4|5146
1583967600000|2020-03-11 23:00:00|9395.8|9393.1|9391.4|9389|9400.2|9397.8|9388.8|9386.7|2850
1583971200000|2020-03-12 00:00:00|9391.3|9388.9|9385.7|9383.3|9394.3|9391.9|9377.7|9375.6|3438
1583974800000|2020-03-12 01:00:00|9385.3|9383.8|9333.8|9331.4|9388.2|9385.8|9327.6|9325.5|8815
1583978400000|2020-03-12 02:00:00|9334.7|9332.3|9329.8|9327.4|9345.1|9343.2|9323|9320.6|5687
1583982000000|2020-03-12 03:00:00|9329.9|9327.5|9330.8|9329.3|9339.4|9337.3|9326.2|9323.8|4073
1583985600000|2020-03-12 04:00:00|9330.7|9329.2|9356.7|9354.3|9365.2|9363.7|9330.6|9329|4370
1583989200000|2020-03-12 05:00:00|9356.5|9354.1|9351.3|9348.9|9358.5|9356.1|9347|9345.5|3250
1583992800000|2020-03-12 06:00:00|9351.4|9349|9348.3|9346.8|9354.1|9352.2|9343.5|9341.5|5202
1583996400000|2020-03-12 07:00:00|9348.1|9346.6|9336.1|9334.6|9356.5|9355|9324.8|9323.3|7395
1584000000000|2020-03-12 08:00:00|9336|9334.5|9364.7|9363.2|9375.9|9374.1|9332.4|9330.9|7572
1584003600000|2020-03-12 09:00:00|9364.6|9363.1|9381.4|9379.9|9391.1|9389.2|9355.8|9354.3|6083
1584007200000|2020-03-12 10:00:00|9381.5|9380|9390.2|9388.7|9396.5|9395|9379.9|9378.4|5271
1584010800000|2020-03-12 11:00:00|9390|9388.5|9390.9|9389.4|9409.2|9407.7|9381.2|9379.7|5821
1584014400000|2020-03-12 12:00:00|9390.3|9388.8|9418.3|9415.9|9441.4|9431.4|9346.7|9343.8|10392
1584018000000|2020-03-12 13:00:00|9418.4|9416|9385.8|9383.4|9420.2|9417.8|9378.1|9375.5|9160
1584021600000|2020-03-12 14:00:00|9385.9|9383.5|9469.1|9466.7|9491.6|9489.2|9385.9|9383.5|11509
1584025200000|2020-03-12 15:00:00|9469.4|9467|9541.2|9538.8|9542.1|9539.7|9461.4|9459|11181
1584028800000|2020-03-12 16:00:00|9541.4|9539|9486.1|9483.7|9553.1|9550.7|9470.5|9468.1|11526
1584032400000|2020-03-12 17:00:00|9485.9|9483.5|9459.6|9457.2|9491.4|9489|9448.4|9446|11187
1584036000000|2020-03-12 18:00:00|9459.4|9457|9457.9|9455.5|9478.1|9475.7|9434|9431.6|9555
1584039600000|2020-03-12 19:00:00|9457.3|9454.9|9458.9|9456.5|9464.7|9462.3|9444.6|9442.2|8795
1584043200000|2020-03-12 20:00:00|9458.7|9456.3|9443.6|9433.6|9459.1|9456.7|9423.4|9421|6748
1584046800000|2020-03-12 21:00:00|9443.3|9433.3|9460.5|9450.5|9475.9|9465.9|9440.7|9430.7|3396
1584050400000|2020-03-12 22:00:00|9460.2|9450.2|9458.6|9448.6|9465.4|9455.4|9448.7|9438.7|8302
1584054000000|2020-03-12 23:00:00|9455|9447.6|9445.6|9443.2|9460.4|9451.6|9441.7|9437.1|7615
1584057600000|2020-03-13 00:00:00|9445.4|9443|9460.8|9458|9478.2|9475.8|9444.8|9442.4|7963
1584061200000|2020-03-13 01:00:00|9461.8|9457.9|9455.6|9453.2|9461.8|9458.4|9446.9|9444.5|5987
1584064800000|2020-03-13 02:00:00|9456|9453.6|9439.3|9436.5|9465|9462.6|9438.1|9435.7|6560
1584068400000|2020-03-13 03:00:00|9439.2|9436.4|9436.2|9433.8|9455.4|9453|9430.9|9428.5|7035
1584072000000|2020-03-13 04:00:00|9435.9|9433.5|9434.6|9431.9|9447|9444.5|9432.4|9430|5898
1584075600000|2020-03-13 05:00:00|9433.8|9431.4|9435.7|9433.3|9446.2|9444.3|9424.5|9422.1|7832
1584079200000|2020-03-13 06:00:00|9435.9|9433.5|9433.6|9431.1|9443.3|9440.9|9425.7|9423.3|7321
1584082800000|2020-03-13 07:00:00|9433.9|9430.5|9443.4|9441|9456.5|9454.1|9424.1|9421.7|10436
1584086400000|2020-03-13 08:00:00|9443.5|9441.1|9436|9433.6|9463.6|9461.2|9432.4|9430|10438
1584090000000|2020-03-13 09:00:00|9435.8|9433.4|9458.4|9456|9460.4|9458|9426.8|9424.4|9255
1584093600000|2020-03-13 10:00:00|9458.2|9455.8|9457.7|9455.3|9462.9|9460.5|9445.9|9443.5|9303
1584097200000|2020-03-13 11:00:00|9457.9|9455.5|9487.3|9484.9|9498.8|9496.4|9454.5|9452.1|9464
1584100800000|2020-03-13 12:00:00|9487.7|9485.3|9546.4|9544|9553.4|9551|9463.7|9461.3|9985
1584104400000|2020-03-13 13:00:00|9546.1|9543.7|9514.2|9510.6|9557|9554.6|9508.6|9506.2|10006
1584108000000|2020-03-13 14:00:00|9513.8|9510.9|9507.9|9505.5|9521.1|9518.7|9500.6|9498.2|11091
1584111600000|2020-03-13 15:00:00|9508.4|9506|9540|9537.6|9546|9543.6|9504.7|9502.3|10859
1584115200000|2020-03-13 16:00:00|9540.3|9537.9|9545.2|9542.8|9559.4|9557|9523.3|9520.9|11578
1584118800000|2020-03-13 17:00:00|9545.4|9543|9535.8|9533.4|9560.7|9558.3|9531.5|9529.1|10881
1584122400000|2020-03-13 18:00:00|9535.9|9533.5|9556.6|9554.2|9557.2|9554.8|9513.4|9511|10032
1584126000000|2020-03-13 19:00:00|9557|9554.6|9525.4|9523|9570.6|9568.8|9524.9|9522.2|8543
1584129600000|2020-03-13 20:00:00|9525.2|9522.8|9520.3|9510.3|9545.4|9542.2|9501.6|9493.5|7458
1584306000000|2020-03-15 21:00:00|9543.2|9527.2|9453.1|9447.1|9549|9533|9447|9431|4907
1584309600000|2020-03-15 22:00:00|9452.7|9447.3|9475.5|9459.5|9498.5|9482.5|9452.7|9442.9|12278
1584313200000|2020-03-15 23:00:00|9477.3|9461.3|9467.6|9462.4|9485.2|9469.2|9450.4|9441.5|12371
1584316800000|2020-03-16 00:00:00|9467.3|9461.9|9502.7|9497.1|9511.8|9505.2|9457.1|9451.3|11975
1584320400000|2020-03-16 01:00:00|9502.8|9497|9517.8|9512.9|9528.4|9524.5|9500.7|9495.1|10312
1584324000000|2020-03-16 02:00:00|9517.9|9513|9506.2|9502.9|9522.2|9517.8|9501|9497.7|7572
1584327600000|2020-03-16 03:00:00|9506.7|9503|9497.6|9495.2|9516.8|9514|9495.4|9492.8|6441
1584331200000|2020-03-16 04:00:00|9497.7|9495.3|9490.9|9488.5|9506.4|9502.7|9489.8|9487.2|4239
1584334800000|2020-03-16 05:00:00|9490.8|9488.4|9493.7|9491.3|9509.6|9506|9487.1|9484.4|6255
1584338400000|2020-03-16 06:00:00|9493.9|9491.4|9473.8|9471.1|9496.7|9493.9|9462|9459.6|9378
1584342000000|2020-03-16 07:00:00|9473.7|9471|9441.8|9439.4|9482|9479.7|9439.8|9437.4|11045
1584345600000|2020-03-16 08:00:00|9441.9|9439.5|9401.5|9399.1|9448.6|9446.2|9396.2|9394.4|10977
1584349200000|2020-03-16 09:00:00|9401.4|9399|9425.4|9423|9431.1|9428.7|9393|9391.5|10133
1584352800000|2020-03-16 10:00:00|9425.2|9422.8|9448.9|9446.5|9467.8|9465.4|9409.4|9407.9|12053
1584356400000|2020-03-16 11:00:00|9449.6|9447.2|9429.5|9427.1|9461.7|9459.4|9429.4|9427|11344
1584360000000|2020-03-16 12:00:00|9429.4|9427|9445.4|9443|9454|9451.6|9416.2|9413.8|12153
1584363600000|2020-03-16 13:00:00|9445.5|9443.1|9457.7|9455.3|9489.3|9486.9|9443.3|9440.9|12111
1584367200000|2020-03-16 14:00:00|9458.5|9456.1|9493.4|9491|9496.1|9494.2|9448.6|9446.2|12895
1584370800000|2020-03-16 15:00:00|9493.7|9491.3|9469.6|9468.1|9500.4|9498.9|9458.4|9456|12312
1584374400000|2020-03-16 16:00:00|9470.1|9467.7|9465.5|9463.1|9479.6|9478.1|9448.7|9446.3|11723
1584378000000|2020-03-16 17:00:00|9465.2|9462.8|9471.2|9469.7|9471.9|9469.9|9452.4|9450.6|11659
1584381600000|2020-03-16 18:00:00|9471.4|9469.9|9472.5|9470.1|9494.5|9492.3|9456.1|9453.9|11591
1584385200000|2020-03-16 19:00:00|9472.6|9470.2|9462|9459.6|9487.6|9485.2|9461.9|9459.5|11217
1584388800000|2020-03-16 20:00:00|9462.4|9460|9471.5|9466.3|9475.8|9473.1|9454.9|9452.5|5485
1584392400000|2020-03-16 21:00:00|9471.2|9466.4|9460.8|9450.8|9485.2|9475.2|9458.7|9448.7|3815
1584396000000|2020-03-16 22:00:00|9464|9454|9474.2|9471.6|9476.5|9472.4|9459.9|9449.9|6261
1584399600000|2020-03-16 23:00:00|9473.6|9471.2|9475.5|9473.1|9480.4|9478|9472.5|9469.3|6822
1584403200000|2020-03-17 00:00:00|9475.4|9473|9483.5|9481.1|9485.2|9483.3|9475.1|9473|5739
1584406800000|2020-03-17 01:00:00|9483.4|9481|9492.7|9490.3|9499.6|9497.8|9482|9479.6|6846
1584410400000|2020-03-17 02:00:00|9492.8|9490.4|9487.1|9484.7|9496.8|9494.9|9474.9|9472.7|6943
1584414000000|2020-03-17 03:00:00|9487.2|9484.8|9484.6|9482.2|9490.2|9487.8|9477.9|9475.6|5661
1584417600000|2020-03-17 04:00:00|9484.7|9482.3|9480.7|9478.3|9486.3|9484.2|9476.6|9474.4|4515
1584421200000|2020-03-17 05:00:00|9480.6|9478.2|9485.5|9483.1|9485.8|9483.4|9476|9474|3823
1584424800000|2020-03-17 06:00:00|9485.7|9483.3|9490.1|9487.7|9493.3|9491.6|9480.4|9478.1|7490
1584428400000|2020-03-17 07:00:00|9490|9487.6|9510.7|9509.2|9516.1|9514.2|9487|9485.3|9724
1584432000000|2020-03-17 08:00:00|9510.5|9509|9525.1|9523.6|9530.3|9528.2|9503.4|9501.7|9513
1584435600000|2020-03-17 09:00:00|9525|9523.5|9529.4|9527|9533.3|9531.7|9503.9|9502.2|9708
1584439200000|2020-03-17 10:00:00|9529.5|9527.1|9573.9|9572.4|9577.3|9575.5|9527.8|9525.6|9654
1584442800000|2020-03-17 11:00:00|9574|9572.5|9581|9578.6|9590.5|9589|9565.1|9563.1|8679
1584446400000|2020-03-17 12:00:00|9581.4|9579.9|9611.9|9609.5|9618.4|9616.7|9573.4|9571.9|10014
1584450000000|2020-03-17 13:00:00|9611.7|9609.3|9604|9601.6|9620.8|9619.3|9596.2|9594.7|8828
1584453600000|2020-03-17 14:00:00|9603.9|9601.5|9617.9|9615.5|9629.3|9627.5|9592.1|9590.4|11107
1584457200000|2020-03-17 15:00:00|9618.2|9615.8|9648.8|9647.3|9649|9647.5|9611.3|9609.8|10362
1584460800000|2020-03-17 16:00:00|9648.7|9647.2|9642.9|9641.4|9649.4|9647.9|9623.4|9621.9|9261
1584464400000|2020-03-17 17:00:00|9643.1|9641.6|9625|9623.5|9645.2|9643.7|9621.5|9620|9437
1584468000000|2020-03-17 18:00:00|9625.1|9623.6|9614.6|9613.1|9631.1|9629.6|9603.3|9601.8|8073
1584471600000|2020-03-17 19:00:00|9614.7|9613.2|9603.4|9601.9|9626.1|9624.6|9599.5|9598|8228
1584475200000|2020-03-17 20:00:00|9603.6|9601.2|9616.7|9608.9|9617.8|9615.4|9599.3|9597.6|4162
1584478800000|2020-03-17 21:00:00|9617|9609.2|9615.4|9610.2|9621.2|9612.2|9613.3|9607|4585
1584482400000|2020-03-17 22:00:00|9614|9609.4|9598.9|9595.6|9616.4|9610.3|9597.6|9593.9|6749
1584486000000|2020-03-17 23:00:00|9598.8|9596.2|9599.2|9596.8|9599.7|9597.5|9593.3|9590.4|6539
1584489600000|2020-03-18 00:00:00|9598.8|9597.3|9615.2|9612.8|9616.4|9614|9598.1|9596.2|6861
1584493200000|2020-03-18 01:00:00|9615.3|9612.9|9602.7|9600.2|9618.9|9616.5|9598.6|9597.1|5909
1584496800000|2020-03-18 02:00:00|9602.6|9601|9600.2|9597.7|9604.3|9601.8|9592.9|9590.9|4847
1584500400000|2020-03-18 03:00:00|9600.1|9597.8|9587.4|9585|9600.6|9598|9586.8|9584.8|5895
1584504000000|2020-03-18 04:00:00|9587.5|9585.1|9585|9582.6|9589.6|9587.5|9579.3|9576.9|4296
1584507600000|2020-03-18 05:00:00|9585.1|9582.7|9574.5|9572.1|9585.1|9583|9567.9|9565.8|4344
1584511200000|2020-03-18 06:00:00|9574.4|9572|9592.8|9590.4|9594.3|9591.9|9573.9|9571.5|8198
1584514800000|2020-03-18 07:00:00|9592.4|9590.9|9622.9|9620.5|9623.1|9620.7|9585.1|9583.3|10522
1584518400000|2020-03-18 08:00:00|9622.8|9620.4|9615.4|9613.9|9630.4|9628.9|9600.6|9599|10555
1584522000000|2020-03-18 09:00:00|9616|9613.6|9595.1|9592.3|9617.3|9615.4|9575.8|9573.4|10239
1584525600000|2020-03-18 10:00:00|9594.9|9592.1|9597.1|9594.7|9599.8|9597.5|9574.1|9572.6|10522
1584529200000|2020-03-18 11:00:00|9597|9594.6|9611.7|9610.2|9620.2|9618.3|9591.3|9589.6|8698
1584532800000|2020-03-18 12:00:00|9611.6|9610.1|9649.1|9647.6|9650.4|9648.7|9605.3|9603.8|8691
1584536400000|2020-03-18 13:00:00|9649.4|9647|9666.6|9664.2|9678.1|9676.4|9635.2|9632.9|9691
1584540000000|2020-03-18 14:00:00|9665.9|9663.5|9698.3|9696.8|9703.3|9701|9648|9645.9|10084
1584543600000|2020-03-18 15:00:00|9698.1|9696.6|9729.4|9727.9|9738.9|9737.4|9691.4|9689.6|10313
1584547200000|2020-03-18 16:00:00|9729.3|9727.8|9745.8|9743.4|9748.1|9746.5|9709.3|9707.8|10302
1584550800000|2020-03-18 17:00:00|9746.1|9743.7|9714.1|9711.2|9751.5|9749.6|9711.6|9709.2|12047
1584554400000|2020-03-18 18:00:00|9713.7|9711.3|9697.4|9695|9739.3|9736.9|9685.4|9683|11280
1584558000000|2020-03-18 19:00:00|9695.9|9693.5|9678.5|9676.1|9711.7|9709.3|9672.5|9670.1|12225
1584561600000|2020-03-18 20:00:00|9678.8|9676.4|9689.1|9676.4|9693.5|9682.4|9671.6|9669.2|6331
1584565200000|2020-03-18 21:00:00|9689.7|9676.9|9683.9|9673.9|9694.2|9682.3|9671.8|9661.8|3946
1584568800000|2020-03-18 22:00:00|9683.4|9673.4|9671.4|9669|9690.8|9686.7|9671.1|9667.3|6907
1584572400000|2020-03-18 23:00:00|9671.1|9668.7|9679.2|9675.7|9681.9|9679.5|9640.6|9637.4|10756
1584576000000|2020-03-19 00:00:00|9678.5|9676|9721.8|9718.4|9723.5|9720.5|9678.4|9675.4|10563
1584579600000|2020-03-19 01:00:00|9722.2|9718.7|9704.6|9701.2|9735.8|9733.2|9696.4|9693.1|10496
1584583200000|2020-03-19 02:00:00|9704.7|9701|9701.1|9697.8|9714.7|9710.7|9684.1|9680.4|10380
1584586800000|2020-03-19 03:00:00|9701.2|9697.9|9701.5|9699.1|9703.2|9700.8|9679.4|9675.9|9192
1584590400000|2020-03-19 04:00:00|9701.4|9699|9688.1|9685.7|9701.5|9699.1|9686.7|9684.3|6946
1584594000000|2020-03-19 05:00:00|9688.2|9685.8|9681.7|9679.3|9688.3|9685.9|9676.5|9674.1|7336
1584597600000|2020-03-19 06:00:00|9681.9|9679.5|9682.4|9678.4|9684.6|9682.2|9650.6|9648.4|8868
1584601200000|2020-03-19 07:00:00|9682.3|9678.6|9725.5|9724|9727.9|9725.9|9669.5|9667.1|13758
1584604800000|2020-03-19 08:00:00|9726.1|9723.7|9735.4|9733|9755.6|9752.9|9694|9689.6|11738
1584608400000|2020-03-19 09:00:00|9735.8|9733.4|9745.1|9742.7|9748.1|9745.7|9709.8|9707.4|8778
1584612000000|2020-03-19 10:00:00|9745.2|9742.8|9776.2|9774.7|9776.2|9774.7|9738.5|9736.7|8421
1584615600000|2020-03-19 11:00:00|9776.1|9774.6|9803.2|9800.8|9822|9819|9757.1|9754.7|10264
1584619200000|2020-03-19 12:00:00|9803.6|9801.2|9760.3|9757.6|9825.3|9822.9|9726.8|9724.1|11850
1584622800000|2020-03-19 13:00:00|9760.6|9758.1|9755.8|9752.9|9772.6|9770.2|9735.8|9733.1|13590
1584626400000|2020-03-19 14:00:00|9756.2|9753.8|9760.6|9758.2|9770|9767.6|9737.6|9735.2|12781
1584630000000|2020-03-19 15:00:00|9760.8|9758.4|9847.1|9844.7|9849.8|9847.4|9753.9|9751.5|13059
1584633600000|2020-03-19 16:00:00|9847.3|9844.9|9874|9871.6|9875.2|9872.8|9827.3|9824.9|12761
1584637200000|2020-03-19 17:00:00|9873.8|9871.4|9863.5|9861.1|9879.7|9877.3|9843.4|9841.5|12180
1584640800000|2020-03-19 18:00:00|9863.6|9861.2|9868.7|9866.3|9877.6|9875.2|9849.3|9846.9|11493
1584644400000|2020-03-19 19:00:00|9868.3|9865.9|9861.5|9859.1|9879.1|9877.6|9853.7|9851.3|11955
1584648000000|2020-03-19 20:00:00|9862.4|9860|9863.2|9857.9|9864.6|9861|9846.5|9843.7|7297
1584651600000|2020-03-19 21:00:00|9867.4|9857.4|9881.5|9874.7|9884.8|9876.1|9865.8|9854|4889
1584655200000|2020-03-19 22:00:00|9881|9875.6|9885|9881.5|9891.1|9887.9|9879.2|9875.1|5302
1584658800000|2020-03-19 23:00:00|9884.7|9881.2|9888.8|9886.4|9890.1|9887.8|9877.6|9874.9|7308
1584662400000|2020-03-20 00:00:00|9888.7|9886.3|9874.8|9872.4|9889.2|9886.9|9865.6|9860.6|7584
1584666000000|2020-03-20 01:00:00|9874.7|9872.3|9831.9|9829.5|9876|9873.6|9809.2|9805.6|10121
1584669600000|2020-03-20 02:00:00|9831.6|9829|9812.9|9809.8|9838.7|9835.5|9803.3|9800.8|10205
1584673200000|2020-03-20 03:00:00|9812.4|9809.5|9810|9807.3|9825.7|9822.7|9802.3|9799.9|9469
1584676800000|2020-03-20 04:00:00|9810.3|9807.6|9786.9|9783.9|9815.5|9813.1|9786.9|9783.9|9194
1584680400000|2020-03-20 05:00:00|9786.8|9783.6|9796.1|9792.9|9806.8|9804.4|9782.7|9780.4|9281
1584684000000|2020-03-20 06:00:00|9796.2|9793.1|9805.8|9801.8|9806|9802.6|9779.9|9777.2|10919
1584687600000|2020-03-20 07:00:00|9804.6|9801|9761.3|9758.1|9817.5|9814.9|9745.6|9743|13796
1584691200000|2020-03-20 08:00:00|9761.5|9758.4|9779.3|9776.8|9787.4|9785|9760.9|9757.5|12356
1584694800000|2020-03-20 09:00:00|9779.4|9776.6|9833.1|9830.6|9839.5|9837.1|9768.9|9766.6|11284
1584698400000|2020-03-20 10:00:00|9833.2|9830.5|9815.7|9813.3|9848.6|9846.2|9798.6|9796.2|12298
1584702000000|2020-03-20 11:00:00|9815.9|9813.5|9837.1|9834.7|9850|9848|9812.8|9810.2|11871
1584705600000|2020-03-20 12:00:00|9837.6|9835.2|9837.5|9835.1|9845.8|9843.4|9796.8|9794.4|11587
1584709200000|2020-03-20 13:00:00|9837.3|9834.9|9855.7|9853.3|9865.9|9863.7|9832.1|9829.7|12215
1584712800000|2020-03-20 14:00:00|9855.9|9853.5|9828.5|9826.1|9856.3|9853.9|9813.3|9811.1|12670
1584716400000|2020-03-20 15:00:00|9827.7|9825.3|9869.5|9868|9877.9|9875.5|9804.4|9802|12810
1584720000000|2020-03-20 16:00:00|9869.3|9867.1|9880.3|9877.9|9886.2|9884.1|9851.1|9848.7|12421
1584723600000|2020-03-20 17:00:00|9880.2|9877.8|9877.6|9875.2|9888.5|9886.1|9856.1|9853.7|12319
1584727200000|2020-03-20 18:00:00|9877.9|9875.5|9892.6|9890.2|9900.1|9898.1|9876|9873.6|12496
1584730800000|2020-03-20 19:00:00|9892.9|9890.5|9877.4|9875|9902.4|9900.1|9874.3|9871.8|11992
1584734400000|2020-03-20 20:00:00|9878|9875.6|9863.5|9853.5|9890.3|9884.2|9849|9844.1|6812
1584910800000|2020-03-22 21:00:00|9861.6|9845.6|9853.3|9838.4|9867.2|9851.2|9852|9836.1|1300
1584914400000|2020-03-22 22:00:00|9852.7|9839.3|9882.9|9877|9904.4|9900.1|9848.1|9833.5|7808
1584918000000|2020-03-22 23:00:00|9882.3|9877.6|9854.9|9851.9|9893.6|9885.7|9848.5|9844.6|11878
1584921600000|2020-03-23 00:00:00|9854.8|9851.4|9867.7|9863.2|9887|9880.9|9844.5|9839.7|11845
1584925200000|2020-03-23 01:00:00|9867.8|9863|9838|9835.4|9884.8|9874.8|9834.4|9830.7|11164
1584928800000|2020-03-23 02:00:00|9838.1|9835.6|9822.3|9819.8|9841.9|9838.8|9821.5|9819|9623
1584932400000|2020-03-23 03:00:00|9822.4|9819.7|9837.5|9834.3|9839.2|9836.4|9820.8|9818|9468
1584936000000|2020-03-23 04:00:00|9837.4|9834.2|9824.9|9822.5|9837.6|9834.8|9818.1|9816.3|6601
1584939600000|2020-03-23 05:00:00|9825|9822.6|9812.4|9809.8|9830.9|9828.1|9808.7|9806.2|6786
1584943200000|2020-03-23 06:00:00|9812.3|9809.7|9822.8|9820.1|9845|9842.4|9799|9796.6|8577
1584946800000|2020-03-23 07:00:00|9822.6|9820.2|9875.8|9873.4|9877.2|9875.5|9822.6|9819.6|11559
1584950400000|2020-03-23 08:00:00|9875.1|9872.7|9855.1|9853.6|9880.5|9878.2|9850.4|9848.5|10298
1584954000000|2020-03-23 09:00:00|9855|9853.5|9872|9869.6|9880.1|9877.7|9854.7|9853.1|10292
1584957600000|2020-03-23 10:00:00|9871.8|9869.4|9878.4|9876|9885.9|9883.7|9854.8|9852.4|9247
1584961200000|2020-03-23 11:00:00|9878.3|9875.9|9883.1|9881.6|9888.7|9887.2|9869.1|9867.1|9386
1584964800000|2020-03-23 12:00:00|9882.8|9881.3|9819.5|9817.1|9884.4|9882.9|9805.2|9802.7|13127
1584968400000|2020-03-23 13:00:00|9819.6|9817.2|9813.4|9811|9845.4|9843.6|9803.7|9801.3|12195
1584972000000|2020-03-23 14:00:00|9813.9|9811.5|9811.8|9809.4|9824|9821.6|9791|9789.2|11625
1584975600000|2020-03-23 15:00:00|9811.7|9809.3|9827.2|9824.8|9829.1|9827.6|9791|9789.5|10740
1584979200000|2020-03-23 16:00:00|9826.5|9825|9815.7|9813.3|9841.6|9839.6|9808.2|9806.7|10962
1584982800000|2020-03-23 17:00:00|9815.8|9813.4|9827|9825.5|9829.7|9827.5|9797.8|9795.9|10120
1584986400000|2020-03-23 18:00:00|9826.8|9825.3|9844.3|9841.9|9846.9|9844.5|9825.9|9824.4|10139
1584990000000|2020-03-23 19:00:00|9844.4|9842|9842.2|9839.8|9846.6|9844.2|9822.2|9820.1|11354
1584993600000|2020-03-23 20:00:00|9842.1|9839.7|9850.4|9845.4|9854.7|9850.1|9832.1|9829.7|5988
1584997200000|2020-03-23 21:00:00|9850.5|9845.5|9854.6|9849.6|9855|9850|9832.6|9827.6|2344
1585000800000|2020-03-23 22:00:00|9854.4|9849.4|9834.5|9829.9|9854.6|9849.6|9834|9829.1|5955
1585004400000|2020-03-23 23:00:00|9834.2|9830.8|9820.1|9817.7|9844.2|9840|9819.8|9816.6|8262
1585008000000|2020-03-24 00:00:00|9820.2|9817.3|9804.6|9801.8|9830.9|9827.8|9788.7|9785.7|8323
1585011600000|2020-03-24 01:00:00|9804.7|9801.7|9807.1|9804.2|9814.4|9810.9|9787.4|9784.8|9789
1585015200000|2020-03-24 02:00:00|9806.9|9804.3|9792.6|9790.2|9809|9805.8|9784.1|9781.2|8068
1585018800000|2020-03-24 03:00:00|9792.8|9790.4|9796.6|9794.1|9808.4|9805.1|9789.2|9786|7617
1585022400000|2020-03-24 04:00:00|9796.7|9794.2|9794.1|9791.3|9797.2|9794.5|9782|9779.6|8099
1585026000000|2020-03-24 05:00:00|9794.2|9791.4|9806.8|9804.1|9807|9804.5|9786.7|9784.3|5992
1585029600000|2020-03-24 06:00:00|9807.1|9804|9776.7|9772.7|9808.1|9805.7|9748.8|9746.4|11145
1585033200000|2020-03-24 07:00:00|9774.9|9772.5|9776.6|9775.1|9781.8|9779.4|9758.9|9756.5|11497
1585036800000|2020-03-24 08:00:00|9776.9|9775.4|9770.2|9767.8|9784.1|9782.5|9757.9|9755.5|9677
1585040400000|2020-03-24 09:00:00|9770.1|9767.7|9739.1|9736.7|9780.1|9777.1|9734.5|9732.1|8085
1585044000000|2020-03-24 10:00:00|9738.8|9736.4|9725|9722.6|9754.8|9752.4|9721.5|9719.1|8516
1585047600000|2020-03-24 11:00:00|9724.5|9723|9751.5|9749.1|9760.6|9758.6|9719.9|9717.6|8505
1585051200000|2020-03-24 12:00:00|9751.7|9749.3|9774|9771.6|9784.4|9782|9748.8|9746.6|11206
1585054800000|2020-03-24 13:00:00|9773.8|9771.4|9791.2|9788.6|9798.2|9795.8|9744.9|9742.5|11116
1585058400000|2020-03-24 14:00:00|9791.4|9789|9821.2|9819.7|9834.6|9833.1|9787.5|9786|10609
1585062000000|2020-03-24 15:00:00|9821.1|9819.6|9815.7|9813.3|9833.8|9832.3|9807.6|9806.1|10291
1585065600000|2020-03-24 16:00:00|9815.3|9812.9|9809.5|9808|9829.3|9827.8|9794.2|9792.7|9385
1585069200000|2020-03-24 17:00:00|9809.4|9807.9|9835|9833.5|9837.4|9835.9|9808.8|9807.3|8296
1585072800000|2020-03-24 18:00:00|9835.6|9834.1|9832.9|9831.4|9839.7|9838.2|9827|9825.5|7530
1585076400000|2020-03-24 19:00:00|9832.8|9831.3|9828.7|9827.2|9846.6|9845.1|9828.7|9827.2|7644
1585080000000|2020-03-24 20:00:00|9828.9|9827.4|9818.8|9813.8|9829.5|9827.7|9807.1|9804.7|4201
1585083600000|2020-03-24 21:00:00|9817.8|9812.8|9825.6|9820.6|9839.2|9834.2|9817.8|9812.8|3736
1585087200000|2020-03-24 22:00:00|9825.7|9820.7|9804.4|9799.4|9826|9821|9801.4|9797.3|4551
1585090800000|2020-03-24 23:00:00|9804.2|9799.2|9806.6|9803.9|9810.3|9807.9|9797.1|9794.4|5258
1585094400000|2020-03-25 00:00:00|9806.7|9804|9822.3|9819.9|9836.1|9832.7|9803.4|9800.4|7348
1585098000000|2020-03-25 01:00:00|9822.2|9819.8|9805.4|9802.8|9824.2|9821.6|9804.7|9802|8064
1585101600000|2020-03-25 02:00:00|9805.7|9802.9|9792.9|9790.5|9810.7|9808.2|9792.6|9790.1|5707
1585105200000|2020-03-25 03:00:00|9793|9790.6|9802.5|9799.4|9802.9|9799.9|9791.3|9788.9|6623
1585108800000|2020-03-25 04:00:00|9802.4|9799.5|9799.4|9796.4|9804.5|9802.1|9793.5|9791.1|4807
1585112400000|2020-03-25 05:00:00|9799.1|9796.1|9805.9|9803.5|9818.5|9816.4|9796|9793.2|7756
1585116000000|2020-03-25 06:00:00|9806|9803.6|9803.5|9801.1|9810.2|9807.8|9793.3|9790.9|7309
1585119600000|2020-03-25 07:00:00|9803.2|9800.8|9823.3|9821.8|9825.2|9823.2|9795.5|9793.1|8458
1585123200000|2020-03-25 08:00:00|9823.9|9821.5|9801.7|9798.3|9829.9|9827.5|9791.6|9790.1|10065
1585126800000|2020-03-25 09:00:00|9801.6|9798.2|9787.9|9786.4|9809.9|9808.1|9786.1|9784|8957
1585130400000|2020-03-25 10:00:00|9787.8|9786.3|9820.5|9818.1|9821.4|9819.2|9784.3|9782.8|9359
1585134000000|2020-03-25 11:00:00|9820.6|9818.2|9804.4|9802.9|9825.9|9823.7|9791.8|9790.3|8779
1585137600000|2020-03-25 12:00:00|9804.5|9803|9798.6|9796.2|9813.6|9811.8|9793.7|9792.2|9264
1585141200000|2020-03-25 13:00:00|9798.4|9796|9811.2|9809.7|9813|9811.5|9790.9|9789.4|8993
1585144800000|2020-03-25 14:00:00|9811.3|9809.8|9801.6|9800.1|9815|9813.5|9795.1|9793.6|8715
1585148400000|2020-03-25 15:00:00|9801.4|9799.9|9782.6|9781.1|9816.9|9815.3|9779.6|9778.1|8167
1585152000000|2020-03-25 16:00:00|9782.5|9781|9787.7|9786.2|9800.5|9799|9780.3|9778.8|9586
1585155600000|2020-03-25 17:00:00|9787.8|9786.3|9786.2|9784.7|9799.9|9798.4|9775.9|9774.4|10197
1585159200000|2020-03-25 18:00:00|9786|9784.5|9780|9778.5|9787.5|9786|9770.3|9768.8|10122
1585162800000|2020-03-25 19:00:00|9780.1|9778.6|9764.6|9762.2|9780.3|9778.8|9758.3|9756.8|9774
1585166400000|2020-03-25 20:00:00|9764.2|9762.7|9774.8|9769.8|9777.2|9772.2|9756.2|9753.7|4271
1585170000000|2020-03-25 21:00:00|9776.2|9771.2|9762.5|9757.5|9780.7|9775.7|9758.3|9753.3|3312
1585173600000|2020-03-25 22:00:00|9763.5|9758.5|9774.2|9769.5|9778.5|9774.3|9762.2|9757.2|7223
1585177200000|2020-03-25 23:00:00|9773.5|9769.8|9764.1|9761.6|9775|9771.1|9763|9760.6|7494
1585180800000|2020-03-26 00:00:00|9764|9761.7|9749.6|9747.2|9773.9|9771.5|9744.5|9742.1|12038
1585184400000|2020-03-26 01:00:00|9749.7|9747.3|9756|9753.3|9760.7|9758|9749.1|9746.4|13670
1585188000000|2020-03-26 02:00:00|9756.1|9753.2|9740.2|9737.4|9769.4|9767|9739.9|9737.2|9301
1585191600000|2020-03-26 03:00:00|9740.3|9737.3|9737.1|9734.7|9746.2|9743.8|9732.2|9728.7|8321
1585195200000|2020-03-26 04:00:00|9736.8|9734.4|9746.1|9743.7|9747.7|9745.3|9736.5|9734.1|7326
1585198800000|2020-03-26 05:00:00|9746.2|9743.8|9745.6|9743.1|9747.5|9745.3|9734.6|9732.2|5747
1585202400000|2020-03-26 06:00:00|9745.7|9743.3|9749.3|9746.4|9751.9|9749.5|9738.8|9736.9|5889
1585206000000|2020-03-26 07:00:00|9749.4|9746.5|9729.4|9727.9|9754.2|9751.8|9727.7|9725.7|13761
1585209600000|2020-03-26 08:00:00|9729.6|9728.1|9733.5|9731.1|9743.8|9741.4|9723.1|9721.6|15208
1585213200000|2020-03-26 09:00:00|9733.6|9731.2|9720.3|9718.8|9745.1|9743|9719.3|9717.8|12826
1585216800000|2020-03-26 10:00:00|9720.4|9718.9|9710.9|9709.4|9725.2|9723.7|9705.7|9704.2|11535
1585220400000|2020-03-26 11:00:00|9710.8|9709.3|9706.3|9704.8|9712.3|9710.8|9692.8|9690.4|11515
1585224000000|2020-03-26 12:00:00|9706.4|9704.9|9691.5|9690|9725.2|9723.4|9686.6|9685|14604
1585227600000|2020-03-26 13:00:00|9691.3|9689.8|9693.7|9692.2|9709.8|9708.3|9677.5|9675.5|15065
1585231200000|2020-03-26 14:00:00|9694|9692.5|9676.4|9674|9702.5|9700.9|9675|9672.6|14689
1585234800000|2020-03-26 15:00:00|9676.3|9673.9|9647.1|9645.6|9679|9677.5|9642.6|9641.1|13768
1585238400000|2020-03-26 16:00:00|9646.9|9645.4|9624.2|9622.7|9654.7|9653.2|9623.8|9622.3|11542
1585242000000|2020-03-26 17:00:00|9624.5|9623|9633.4|9631.9|9640.9|9639.1|9621.8|9620.3|11462
1585245600000|2020-03-26 18:00:00|9633.5|9632|9623.4|9621.9|9638.6|9637.1|9623|9621.5|9645
1585249200000|2020-03-26 19:00:00|9623.3|9621.8|9609.4|9607.9|9634.9|9633.4|9609.2|9607.7|10517
1585252800000|2020-03-26 20:00:00|9609.5|9608|9633.7|9628.7|9638.8|9635.6|9604.2|9602.4|5329
1585256400000|2020-03-26 21:00:00|9634.1|9629.1|9644.7|9639.7|9651.5|9646.5|9626.6|9621.6|3070
1585260000000|2020-03-26 22:00:00|9645|9640|9624.7|9619.7|9645.8|9640.8|9618.7|9613.9|4525
1585263600000|2020-03-26 23:00:00|9624.4|9619.6|9618.9|9616.2|9625.9|9622|9611.5|9608.7|8067
1585267200000|2020-03-27 00:00:00|9618.7|9616.3|9620.9|9618.5|9632.6|9630.2|9617.9|9615.3|8252
1585270800000|2020-03-27 01:00:00|9620.8|9618.4|9623.3|9620.9|9623.9|9621.9|9608.9|9606.5|8059
1585274400000|2020-03-27 02:00:00|9623.2|9620.8|9593|9590.6|9625.8|9623.4|9592.3|9590.2|6014
1585278000000|2020-03-27 03:00:00|9593.1|9590.7|9596.4|9594|9604.5|9602.1|9587|9584.6|8986
1585281600000|2020-03-27 04:00:00|9596.3|9593.9|9604.4|9602.9|9607.5|9604.8|9592.7|9590.3|7825
1585285200000|2020-03-27 05:00:00|9604.3|9602.8|9602.2|9599.3|9608.5|9606.1|9596|9593.6|6861
1585288800000|2020-03-27 06:00:00|9602|9599.2|9616.4|9613.5|9630.4|9628|9598.4|9596|9560
1585292400000|2020-03-27 07:00:00|9616.2|9613.6|9634.4|9632.9|9644.8|9642.4|9606.3|9603.9|12529
1585296000000|2020-03-27 08:00:00|9633.9|9632.4|9637.7|9636.2|9643.5|9641.9|9622.8|9620.4|12882
1585299600000|2020-03-27 09:00:00|9637.8|9636.3|9637.2|9635.7|9646.2|9644.6|9625.6|9623.8|11792
1585303200000|2020-03-27 10:00:00|9637.1|9635.6|9617.5|9616|9642.1|9640.6|9615.5|9614|11562
1585306800000|2020-03-27 11:00:00|9617.4|9615.9|9624.7|9623.2|9628|9626.5|9601.7|9600.2|11282
1585310400000|2020-03-27 12:00:00|9624.6|9623.1|9639.9|9638.4|9642.8|9641.3|9618.7|9617.2|11155
1585314000000|2020-03-27 13:00:00|9639|9637.5|9625.3|9622.9|9656.3|9654.8|9623.6|9621.7|13280
1585317600000|2020-03-27 14:00:00|9625.2|9622.8|9609.2|9607.7|9628.2|9626.7|9605.4|9603.9|12759
1585321200000|2020-03-27 15:00:00|9608.8|9607.3|9559.9|9558.4|9613.9|9612.4|9555.9|9554.4|12934
1585324800000|2020-03-27 16:00:00|9559.4|9557.9|9567.5|9566|9579.5|9578|9550.8|9549.3|13379
1585328400000|2020-03-27 17:00:00|9567.6|9566.1|9544.2|9542.7|9569.8|9568.3|9543.1|9541.6|11048
1585332000000|2020-03-27 18:00:00|9544.1|9542.6|9533.3|9531.8|9551.9|9550.4|9530.8|9529.3|9660
1585335600000|2020-03-27 19:00:00|9533.4|9531.9|9521.7|9520.2|9540.3|9538.8|9521.1|9519.6|13439
1585339200000|2020-03-27 20:00:00|9521.6|9520.1|9522.3|9517.3|9527|9522.3|9507.1|9503.3|5922
1585512000000|2020-03-29 20:00:00|9536.2|9525.2|9543|9532|9558.7|9547.7|9526|9515|414
1585515600000|2020-03-29 21:00:00|9544.5|9533.5|9525.1|9514.1|9548.4|9537.4|9511.7|9500.7|2562
1585519200000|2020-03-29 22:00:00|9525.6|9514.6|9522.4|9519.2|9536.6|9533|9517.2|9506.8|7898
1585522800000|2020-03-29 23:00:00|9520.6|9518.2|9507.3|9504.3|9524.4|9521.5|9503.7|9500.6|8376
1585526400000|2020-03-30 00:00:00|9507.4|9504.4|9533.2|9530.8|9543.9|9541.5|9506.9|9504.1|10560
1585530000000|2020-03-30 01:00:00|9533.4|9531|9530.8|9528.4|9536|9533.6|9524.3|9521.9|8792
1585533600000|2020-03-30 02:00:00|9530.7|9528.3|9536.8|9535.3|9540.5|9538.7|9529.7|9527.4|6314
1585537200000|2020-03-30 03:00:00|9536.9|9535.4|9551.4|9549|9551.5|9549.7|9535.4|9533.2|5446
1585540800000|2020-03-30 04:00:00|9551.5|9549.1|9559.5|9557.1|9566.2|9564.7|9548.6|9546.3|7114
1585544400000|2020-03-30 05:00:00|9559.6|9557.2|9545.1|9542.7|9568.5|9566.6|9544.9|9542.5|7172
1585548000000|2020-03-30 06:00:00|9545.2|9542.8|9564.3|9561.9|9566.1|9564.5|9540.6|9538.3|10808
1585551600000|2020-03-30 07:00:00|9564.5|9562.1|9554.7|9553.2|9566.9|9565.1|9554|9552.3|11430
1585555200000|2020-03-30 08:00:00|9554.6|9553.1|9554.2|9552.7|9569.4|9567.9|9554.1|9552.6|10238
1585558800000|2020-03-30 09:00:00|9554.1|9552.6|9558.3|9556.8|9562.8|9561.3|9549|9547.5|8885
1585562400000|2020-03-30 10:00:00|9558.2|9556.7|9562.5|9561|9571.9|9570.4|9557|9555.5|7926
1585566000000|2020-03-30 11:00:00|9562.4|9560.9|9563.9|9562.4|9574.6|9573.1|9557.9|9556.4|7721
1585569600000|2020-03-30 12:00:00|9563.7|9562.2|9587.3|9585.8|9589.4|9587.9|9563.4|9561.9|9205
1585573200000|2020-03-30 13:00:00|9587.4|9585.9|9571.1|9569.6|9590.3|9588.8|9565.8|9564.3|11238
1585576800000|2020-03-30 14:00:00|9570.9|9569.4|9599.5|9598|9602.8|9601.3|9563.4|9561.9|10951
1585580400000|2020-03-30 15:00:00|9599.4|9597.9|9607.4|9605.9|9611.9|9610.4|9583.9|9582.4|9295
1585584000000|2020-03-30 16:00:00|9607.5|9606|9602.1|9600.6|9609.5|9608|9594.7|9593.2|7171
1585587600000|2020-03-30 17:00:00|9602.2|9600.7|9606.3|9604.8|9609.4|9607.9|9599.1|9597.6|5723
1585591200000|2020-03-30 18:00:00|9606.4|9604.9|9599.3|9597.8|9608.2|9606.7|9591.5|9590|6286
1585594800000|2020-03-30 19:00:00|9599|9597.5|9582.5|9581|9600.4|9598.9|9581.7|9580.2|6526
1585598400000|2020-03-30 20:00:00|9582.4|9580.9|9585.8|9580.8|9595.3|9593.8|9582|9580.5|3619
1585602000000|2020-03-30 21:00:00|9586|9581|9588.6|9583.6|9604.2|9599.2|9584.4|9579.4|3490
1585605600000|2020-03-30 22:00:00|9587.6|9582.6|9590.2|9587.8|9593.9|9588.9|9583.8|9579.1|4675
1585609200000|2020-03-30 23:00:00|9590.4|9587.5|9601.6|9599.2|9604.2|9601.8|9589.9|9587.5|5201
1585612800000|2020-03-31 00:00:00|9601.5|9599.1|9610.1|9607.3|9626.1|9623.1|9593.9|9591.5|9479
1585616400000|2020-03-31 01:00:00|9610.4|9607.5|9607.8|9605.4|9620.3|9618.3|9604|9601.6|10915
1585620000000|2020-03-31 02:00:00|9607.5|9605.1|9604|9601.6|9612.7|9610.6|9599.7|9597.7|7986
1585623600000|2020-03-31 03:00:00|9604.1|9601.7|9598|9596.5|9605.1|9603.4|9593.5|9592|7598
1585627200000|2020-03-31 04:00:00|9597.8|9596.3|9602.6|9600.2|9605.1|9603.4|9597.2|9595.7|6026
1585630800000|2020-03-31 05:00:00|9601.8|9600.3|9600.9|9598.5|9605.3|9603.8|9596.3|9594.8|5854
1585634400000|2020-03-31 06:00:00|9600.8|9598.4|9627|9625.5|9627.9|9626.4|9595.9|9594|9016
1585638000000|2020-03-31 07:00:00|9627.1|9625.6|9632.7|9631.2|9637.6|9636.1|9622.9|9621.4|10512
1585641600000|2020-03-31 08:00:00|9632.6|9631.1|9643|9640.6|9643.1|9641.1|9626.1|9624.6|8460
1585645200000|2020-03-31 09:00:00|9643.1|9640.7|9643|9641.5|9648.4|9646.9|9636.8|9635.3|8469
1585648800000|2020-03-31 10:00:00|9642.9|9641.4|9655.4|9653.9|9655.8|9654.3|9642.1|9640.6|8027
1585652400000|2020-03-31 11:00:00|9655.5|9654|9664.6|9663.1|9675.8|9674.3|9655.2|9653.7|9320
1585656000000|2020-03-31 12:00:00|9664.7|9663.2|9651|9649.5|9666.8|9665.3|9645.8|9643.6|10483
1585659600000|2020-03-31 13:00:00|9651.8|9650.3|9651.8|9649.4|9652.8|9651.3|9635.7|9634.2|9139
1585663200000|2020-03-31 14:00:00|9651.7|9649.3|9677.7|9676.2|9686.8|9684.6|9625.7|9623.8|14021
1585666800000|2020-03-31 15:00:00|9677.1|9675.6|9629.6|9628.1|9677.6|9675.8|9620|9618.5|13757
1585670400000|2020-03-31 16:00:00|9629.5|9628|9659.4|9657.9|9662.2|9660.7|9627.5|9626|9532
1585674000000|2020-03-31 17:00:00|9659.2|9657.7|9643.9|9642.4|9664.5|9663|9638.8|9637.1|9012
1585677600000|2020-03-31 18:00:00|9644|9642.5|9633.7|9632.2|9647|9645.5|9632.6|9630.4|9679
1585681200000|2020-03-31 19:00:00|9633.9|9632.4|9622.6|9621.1|9641.2|9639.7|9622.6|9621.1|8389
1585684800000|2020-03-31 20:00:00|9622.9|9621.4|9613.4|9610.2|9630.6|9628.6|9610.9|9607.5|5133
1585688400000|2020-03-31 21:00:00|9613.5|9609.6|9617|9612|9619.8|9614.8|9604.6|9599.6|2904
1585692000000|2020-03-31 22:00:00|9617.5|9612.5|9622.4|9618.1|9622.9|9619|9609.4|9605.1|5065
1585695600000|2020-03-31 23:00:00|9622.5|9618.7|9617.2|9614.8|9622.8|9619|9608.8|9606.7|5671
1585699200000|2020-04-01 00:00:00|9617.1|9614.7|9614|9611.6|9620.5|9618.6|9608.3|9605.9|8698
1585702800000|2020-04-01 01:00:00|9613.9|9611.5|9621.7|9619.3|9623.6|9621.6|9611.6|9609.2|8357
1585706400000|2020-04-01 02:00:00|9621.8|9619.4|9617.7|9615.3|9628.9|9627.4|9615.8|9614.1|6864
1585710000000|2020-04-01 03:00:00|9617.8|9615.4|9616.8|9615.3|9619.9|9618.2|9613.3|9611.4|6190
1585713600000|2020-04-01 04:00:00|9616.7|9615.2|9615.5|9614|9617|9615.4|9611.3|9609.7|5015
1585717200000|2020-04-01 05:00:00|9615.4|9613.9|9609.9|9607.5|9616.8|9615.3|9603.7|9602.2|6502
1585720800000|2020-04-01 06:00:00|9609.8|9607.4|9635.6|9634.1|9637.2|9635.7|9606.3|9604.8|9071
1585724400000|2020-04-01 07:00:00|9635.1|9633.6|9644.4|9642.9|9645.9|9644.2|9628.5|9627|10124
1585728000000|2020-04-01 08:00:00|9644.3|9642.8|9646.1|9644.6|9667.6|9666.1|9638.6|9637.1|9776
1585731600000|2020-04-01 09:00:00|9646.2|9644.7|9670.5|9669|9673.5|9672|9645.3|9643.8|8787
1585735200000|2020-04-01 10:00:00|9670.6|9669.1|9656.1|9654.6|9674.6|9673.1|9652.9|9651.4|7437
1585738800000|2020-04-01 11:00:00|9656.2|9654.7|9657.7|9656.2|9665.9|9664.4|9653.8|9652.3|7141
1585742400000|2020-04-01 12:00:00|9657.8|9656.3|9669.9|9668.4|9674.3|9672.8|9656.9|9653|8335
1585746000000|2020-04-01 13:00:00|9670|9668.5|9664.3|9661.8|9684|9682.5|9664|9661.6|8154
1585749600000|2020-04-01 14:00:00|9664.1|9661.7|9686.8|9685.3|9689.6|9688.1|9660.9|9659.4|9166
1585753200000|2020-04-01 15:00:00|9687|9685.5|9676.4|9674.9|9688.2|9686.7|9667.8|9666.3|8201
1585756800000|2020-04-01 16:00:00|9676.5|9675|9676.3|9674.8|9681.2|9679.7|9670.3|9668.8|6190
1585760400000|2020-04-01 17:00:00|9676.2|9674.7|9682.4|9680.9|9692.1|9690.6|9676.2|9674.7|6708
1585764000000|2020-04-01 18:00:00|9682.3|9680.8|9669.9|9668.4|9682.5|9681|9668.1|9666.6|6243
1585767600000|2020-04-01 19:00:00|9670|9668.5|9668.3|9666.8|9674.8|9673.3|9654|9652.5|7841
1585771200000|2020-04-01 20:00:00|9669|9667.5|9660.8|9655.8|9669.1|9667.5|9653.1|9651.3|5083
1585774800000|2020-04-01 21:00:00|9661.4|9656.4|9666.2|9661.2|9667.3|9662.3|9654.3|9649.3|3062
1585778400000|2020-04-01 22:00:00|9666.3|9661.3|9660.7|9658.3|9667.9|9662.9|9656.3|9652.9|6170
1585782000000|2020-04-01 23:00:00|9660.6|9658.2|9665.5|9663.1|9668.2|9666|9660.6|9658.2|4439
1585785600000|2020-04-02 00:00:00|9665.4|9663|9671.6|9670.1|9675.2|9673.5|9663.6|9661.8|6370
1585789200000|2020-04-02 01:00:00|9671.5|9670|9676.4|9674.9|9676.8|9675.2|9662.3|9660.8|6109
1585792800000|2020-04-02 02:00:00|9676.3|9674.8|9680|9678.5|9681.6|9679.6|9672.6|9671|4027
1585796400000|2020-04-02 03:00:00|9680.1|9678.6|9679.3|9677.8|9686.3|9684.8|9678.7|9677.2|3178
1585800000000|2020-04-02 04:00:00|9679.2|9677.7|9675.8|9674.3|9681.2|9679.7|9675.1|9673.6|2929
1585803600000|2020-04-02 05:00:00|9675.9|9674.4|9672.9|9670.5|9679.7|9678.2|9670|9668.5|4782
1585807200000|2020-04-02 06:00:00|9672.8|9670.4|9672.5|9671|9674.8|9673.3|9661.8|9659.8|7255
1585810800000|2020-04-02 07:00:00|9672.7|9671.2|9671.6|9670.1|9675.3|9673.8|9658.7|9657.2|7706
1585814400000|2020-04-02 08:00:00|9671.4|9669.9|9676.4|9674.9|9685.5|9684|9667.5|9666|7198
1585818000000|2020-04-02 09:00:00|9676.3|9674.8|9666.5|9665|9678.7|9677.2|9662.4|9660.9|6964
1585821600000|2020-04-02 10:00:00|9666.4|9664.9|9668|9666.5|9673.2|9671.7|9661.8|9660.3|6575
1585825200000|2020-04-02 11:00:00|9668.1|9666.6|9668.3|9666.8|9673.7|9672.2|9659.2|9657.7|7167
1585828800000|2020-04-02 12:00:00|9668.2|9666.7|9696.5|9695|9700.1|9698.6|9667|9665.5|11084
1585832400000|2020-04-02 13:00:00|9696.6|9695.1|9721.3|9718.9|9730.6|9729.1|9694.2|9692.7|9903
1585836000000|2020-04-02 14:00:00|9721.7|9719.3|9725.1|9723.6|9734.2|9732.7|9699.5|9697.8|13544
1585839600000|2020-04-02 15:00:00|9724.9|9723.4|9728.4|9726.9|9733|9731.5|9710.5|9709|10507
1585843200000|2020-04-02 16:00:00|9728.3|9726.8|9738.8|9737.3|9743.7|9742.2|9719.1|9717.6|8371
1585846800000|2020-04-02 17:00:00|9738.9|9737.4|9747.3|9745.8|9747.4|9745.9|9732.1|9730.6|7540
1585850400000|2020-04-02 18:00:00|9746.9|9745.4|9732.6|9731.1|9751.3|9749.8|9732.3|9730.8|7335
1585854000000|2020-04-02 19:00:00|9732.2|9730.7|9738.7|9737.2|9744.5|9743|9728.4|9726.9|7651
1585857600000|2020-04-02 20:00:00|9738.5|9737|9741.1|9736.1|9742.3|9740.3|9730.1|9727.9|4733
1585861200000|2020-04-02 21:00:00|9741.9|9736.9|9739.8|9734.8|9744.3|9740.3|9731.9|9726.9|2713
1585864800000|2020-04-02 22:00:00|9739.5|9734.5|9748.2|9745.6|9748.3|9745.7|9735.3|9730.3|4276
1585868400000|2020-04-02 23:00:00|9747.8|9745.4|9745.8|9743.4|9751.6|9749.5|9744.5|9742.3|3438
1585872000000|2020-04-03 00:00:00|9745.7|9743.3|9746.1|9744.6|9751.4|9749.9|9743.7|9742.2|4719
1585875600000|2020-04-03 01:00:00|9746.2|9744.7|9742.8|9741.3|9751.3|9749.8|9740.5|9739|3916
1585879200000|2020-04-03 02:00:00|9743|9741.5|9734.2|9732.7|9744.9|9743|9733.8|9732|4028
1585882800000|2020-04-03 03:00:00|9734.4|9732.9|9734.5|9733|9739.4|9737.9|9732.2|9730.7|3352
1585886400000|2020-04-03 04:00:00|9734.4|9732.9|9740.5|9739|9740.9|9739.4|9732.8|9731.3|3690
1585890000000|2020-04-03 05:00:00|9740.6|9739.1|9736.9|9735.4|9742.8|9741.2|9733.8|9732.3|3942
1585893600000|2020-04-03 06:00:00|9737.1|9735.6|9745.9|9744.4|9755|9753.5|9736.8|9735.2|6445
1585897200000|2020-04-03 07:00:00|9745.7|9744.2|9774.8|9773.3|9776.9|9775.4|9743|9741.5|9347
1585900800000|2020-04-03 08:00:00|9774.7|9773.2|9770.6|9769.1|9777.6|9776.1|9762.8|9761.3|8212
1585904400000|2020-04-03 09:00:00|9770.3|9768.8|9754.3|9752.8|9777.1|9775.6|9753.6|9752.1|8069
1585908000000|2020-04-03 10:00:00|9754.4|9752.9|9766|9764.5|9766.6|9765.1|9750.4|9748.9|6470
1585911600000|2020-04-03 11:00:00|9765.9|9764.4|9773.1|9771.6|9777.2|9775.7|9764.4|9762.9|7091
1585915200000|2020-04-03 12:00:00|9773.2|9771.7|9795.1|9793.6|9796.2|9794.7|9764.4|9762|11567
1585918800000|2020-04-03 13:00:00|9795.2|9793.7|9787.6|9785.2|9796.6|9795.1|9772|9770.5|8698
1585922400000|2020-04-03 14:00:00|9787.5|9785.1|9779|9777.5|9794.4|9792.9|9768.2|9766.7|8181
1585926000000|2020-04-03 15:00:00|9778.9|9777.4|9777.4|9775.9|9791.1|9789.6|9770.4|9768.9|7400
1585929600000|2020-04-03 16:00:00|9777.3|9775.8|9785.1|9783.6|9790.7|9789.2|9776.6|9775.1|6981
1585933200000|2020-04-03 17:00:00|9785|9783.5|9773.9|9772.4|9791.2|9789.7|9773.4|9771.9|5015
1585936800000|2020-04-03 18:00:00|9774|9772.5|9761.4|9759.9|9776.8|9775.3|9758.3|9756.8|4810
1585940400000|2020-04-03 19:00:00|9761.5|9760|9766.2|9764.7|9767.5|9766|9745.2|9743.7|6191
1585944000000|2020-04-03 20:00:00|9766.1|9764.6|9771.4|9766.4|9782.2|9777.2|9761.2|9757.9|4656
1586116800000|2020-04-05 20:00:00|9772.8|9761.8|9774|9763|9776.5|9765.5|9767|9756|118
1586120400000|2020-04-05 21:00:00|9773.9|9762.9|9773.3|9768.3|9777|9772|9763.3|9753.3|1970
1586124000000|2020-04-05 22:00:00|9773.2|9768.2|9765.1|9762.6|9778|9773|9762.7|9758.1|7609
1586127600000|2020-04-05 23:00:00|9764.6|9762|9774.8|9772.4|9776.1|9773.7|9764.2|9761.5|6846
1586131200000|2020-04-06 00:00:00|9774.9|9772.5|9774.7|9773.2|9785.7|9783.6|9769.7|9767.3|8847
1586134800000|2020-04-06 01:00:00|9774.9|9773.4|9768.9|9767.4|9778.8|9776.4|9765.8|9763.9|8573
1586138400000|2020-04-06 02:00:00|9768.7|9767.2|9776|9774.5|9778.2|9776.7|9768.1|9766.6|6308
1586142000000|2020-04-06 03:00:00|9775.9|9774.4|9773.6|9772.1|9781|9779.5|9769.3|9767.8|6668
1586145600000|2020-04-06 04:00:00|9773.7|9772.2|9777.2|9775.7|9781.1|9779.6|9770.4|9768.9|5234
1586149200000|2020-04-06 05:00:00|9777.7|9776.2|9773|9770.6|9779.9|9777.8|9764.4|9762.6|7224
1586152800000|2020-04-06 06:00:00|9772.5|9771|9777.9|9776.4|9780.5|9779|9767.1|9765.6|7643
1586156400000|2020-04-06 07:00:00|9778|9776.5|9769|9767.5|9778.4|9776.9|9761.7|9760.2|7645
1586160000000|2020-04-06 08:00:00|9769.1|9767.6|9782.9|9781.4|9790.7|9789.2|9769.1|9767.6|8156
1586163600000|2020-04-06 09:00:00|9783|9781.5|9774|9772.5|9784.6|9783.1|9773.2|9771.7|7341
1586167200000|2020-04-06 10:00:00|9773.6|9772.1|9781|9779.5|9784.9|9783.4|9770.3|9768.8|5577
1586170800000|2020-04-06 11:00:00|9780.9|9779.4|9778.8|9777.3|9784.7|9783.2|9770.1|9768.6|6142
1586174400000|2020-04-06 12:00:00|9779|9777.5|9781.1|9779.6|9792.7|9791.2|9772.2|9770.7|6545
1586178000000|2020-04-06 13:00:00|9781.3|9779.8|9778.9|9777.4|9798.1|9796.6|9771.4|9769.9|7619
1586181600000|2020-04-06 14:00:00|9778.8|9777.3|9785.5|9784|9790.4|9788.9|9774.1|9772.6|8091
1586185200000|2020-04-06 15:00:00|9785.6|9784.1|9770.1|9768.6|9787.8|9786.3|9763.7|9762.2|6277
1586188800000|2020-04-06 16:00:00|9770.2|9768.7|9774.7|9773.2|9781.3|9779.8|9769.4|9767.9|6141
1586192400000|2020-04-06 17:00:00|9774.8|9773.3|9780.7|9779.2|9788.7|9787.2|9773.6|9772.1|4588
1586196000000|2020-04-06 18:00:00|9780.6|9779.1|9783.9|9782.4|9786|9784.5|9779.4|9777.9|3880
1586199600000|2020-04-06 19:00:00|9783.8|9782.3|9783.4|9781.9|9792.4|9790.9|9780.9|9779.4|6662
1586203200000|2020-04-06 20:00:00|9783.5|9782|9788.5|9785.2|9790.2|9786.9|9780|9778.5|3110
1586206800000|2020-04-06 21:00:00|9788.8|9784.5|9785.4|9780.4|9791.1|9786.3|9781.9|9776.9|3593
1586210400000|2020-04-06 22:00:00|9784.6|9779.6|9792|9789.6|9796.4|9791.7|9784.4|9779.4|4422
1586214000000|2020-04-06 23:00:00|9792.1|9789.7|9784.1|9782.6|9792.7|9790.3|9780|9778|5128
1586217600000|2020-04-07 00:00:00|9784|9782.5|9784.5|9783|9788.4|9786.9|9776.5|9775|6020
1586221200000|2020-04-07 01:00:00|9784.6|9783.1|9775.7|9774.2|9789.1|9787.1|9774.4|9772.9|4549
1586224800000|2020-04-07 02:00:00|9776.4|9774|9776.8|9775.3|9778|9776.5|9772.6|9771|5748
1586228400000|2020-04-07 03:00:00|9776.7|9775.2|9767.6|9766.1|9778.5|9777|9765.3|9763.8|4799
1586232000000|2020-04-07 04:00:00|9767.7|9766.2|9759.6|9758.1|9769.8|9768.3|9756.6|9755.1|6108
1586235600000|2020-04-07 05:00:00|9759.5|9758|9762.4|9760.9|9765.2|9763.7|9750.3|9748.8|6442
1586239200000|2020-04-07 06:00:00|9762.3|9760.8|9741.4|9739.9|9769.3|9767.8|9739.2|9737.7|7684
1586242800000|2020-04-07 07:00:00|9741.5|9740|9729.9|9728.4|9743.1|9741.6|9725.2|9723.7|8384
1586246400000|2020-04-07 08:00:00|9730|9728.5|9729.4|9727.9|9741.4|9739.9|9728.3|9726.8|6179
1586250000000|2020-04-07 09:00:00|9729.3|9727.8|9732.6|9731.1|9741.5|9740|9727.4|9725.9|6084
1586253600000|2020-04-07 10:00:00|9732.7|9731.2|9733|9731.5|9733.9|9732.4|9720.7|9719.2|6306
1586257200000|2020-04-07 11:00:00|9733.1|9731.6|9724.1|9722.6|9741.1|9739.6|9722.6|9721.1|6558
1586260800000|2020-04-07 12:00:00|9724.2|9722.7|9706.4|9704.9|9730.2|9728.7|9698.9|9697.4|7332
1586264400000|2020-04-07 13:00:00|9706.3|9704.8|9697|9695.5|9712.3|9710.8|9691.2|9689.7|7602
1586268000000|2020-04-07 14:00:00|9697.1|9695.6|9714.2|9712.7|9715|9713.5|9690.6|9689.1|7966
1586271600000|2020-04-07 15:00:00|9714.6|9713.1|9708.4|9706.9|9718.7|9717.2|9703.1|9701.6|7868
1586275200000|2020-04-07 16:00:00|9708.3|9706.8|9707.4|9705.9|9709.7|9708.2|9696.7|9695.2|6207
1586278800000|2020-04-07 17:00:00|9707.3|9705.8|9697.1|9695.6|9712.8|9711.3|9696.4|9694.9|5223
1586282400000|2020-04-07 18:00:00|9697.2|9695.7|9691.6|9690.1|9697.4|9695.9|9686.4|9684.9|5434
1586286000000|2020-04-07 19:00:00|9691.9|9690.4|9688.2|9686.7|9692.1|9690.6|9686.4|9684.9|4402
1586289600000|2020-04-07 20:00:00|9688.4|9686.9|9696.3|9693.2|9699|9696.6|9687.2|9685.7|3383
1586293200000|2020-04-07 21:00:00|9696.6|9692.5|9702.6|9697.6|9706|9701|9693.6|9688.6|3709
1586296800000|2020-04-07 22:00:00|9699.3|9694.3|9697.2|9694.8|9700.5|9696.7|9693.7|9690.8|3163
1586300400000|2020-04-07 23:00:00|9700|9695|9693.9|9692.4|9700|9695.6|9689.4|9687.2|4651
1586304000000|2020-04-08 00:00:00|9694.1|9692.6|9714.6|9713.1|9715.2|9713.7|9691.5|9689.9|7315
1586307600000|2020-04-08 01:00:00|9714.5|9713|9712.1|9710.6|9714.6|9713.1|9704.7|9703.2|5566
1586311200000|2020-04-08 02:00:00|9712.5|9711|9720.3|9718.8|9720.4|9718.9|9709|9707.5|4638
1586314800000|2020-04-08 03:00:00|9720.2|9718.7|9722.5|9721|9722.8|9721.3|9715.5|9714|4175
1586318400000|2020-04-08 04:00:00|9722.6|9721.1|9720.2|9718.7|9722.8|9721.3|9713.7|9712.2|4275
1586322000000|2020-04-08 05:00:00|9720.5|9719|9711|9709.5|9721.5|9720|9706.7|9705.2|4997
1586325600000|2020-04-08 06:00:00|9710.9|9709.4|9721.6|9720.1|9744.9|9742.9|9707.7|9706.2|9266
1586329200000|2020-04-08 07:00:00|9721.4|9719.9|9720|9718.5|9731|9729.5|9717|9715.5|7481
1586332800000|2020-04-08 08:00:00|9720.1|9718.6|9723.9|9722.4|9728.8|9727.3|9719|9717.5|5723
1586336400000|2020-04-08 09:00:00|9723.1|9721.6|9714.2|9712.7|9723.2|9721.7|9707.2|9705.7|5871
1586340000000|2020-04-08 10:00:00|9714.3|9712.8|9713.6|9712.1|9718.1|9716.6|9707.3|9705.8|5006
1586343600000|2020-04-08 11:00:00|9713.4|9711.9|9715|9713.5|9723|9721.5|9711.1|9709.6|5890
1586347200000|2020-04-08 12:00:00|9715.2|9713.7|9709.2|9707.7|9716.6|9715.1|9705.7|9704.2|5009
1586350800000|2020-04-08 13:00:00|9709.3|9707.8|9703|9701.5|9711.9|9710.4|9690.5|9689|6428
1586354400000|2020-04-08 14:00:00|9702.8|9701.3|9712.1|9710.6|9720.9|9719.4|9695|9693.5|7166
1586358000000|2020-04-08 15:00:00|9712|9710.5|9711.8|9710.3|9716.3|9714.8|9696.9|9695.4|6966
1586361600000|2020-04-08 16:00:00|9712|9710.5|9713.5|9712|9722.7|9721.2|9711.1|9709.6|5463
1586365200000|2020-04-08 17:00:00|9713.6|9712.1|9710.9|9706.8|9716.4|9714.9|9709.4|9706.6|4292
1586368800000|2020-04-08 18:00:00|9711.1|9706.7|9713.3|9711.8|9714.8|9713.3|9705.7|9704.2|4636
1586372400000|2020-04-08 19:00:00|9713.2|9711.7|9720.6|9719.1|9721.3|9719.8|9710.3|9708.8|3992
1586376000000|2020-04-08 20:00:00|9720.5|9719|9723.2|9718.2|9725.6|9723.6|9719.7|9717.9|2199
1586379600000|2020-04-08 21:00:00|9723.8|9720.9|9721|9716|9724.2|9720.9|9718.8|9714|2406
1586383200000|2020-04-08 22:00:00|9721.2|9716.2|9721.9|9719.5|9727|9724.2|9720.2|9715.2|3229
1586386800000|2020-04-08 23:00:00|9721.8|9718.5|9720.8|9718.4|9723.9|9721.7|9719.5|9717.4|3475
1586390400000|2020-04-09 00:00:00|9720.3|9718.8|9710.7|9709.2|9723.2|9721.7|9705.5|9704|5513
1586394000000|2020-04-09 01:00:00|9710.8|9709.3|9720.4|9718.9|9722.9|9721.4|9708.1|9706.6|5475
1586397600000|2020-04-09 02:00:00|9720.3|9718.8|9719.1|9717.6|9725.4|9723.9|9718.6|9717.1|3949
1586401200000|2020-04-09 03:00:00|9719|9717.5|9716.5|9715|9725|9723.5|9714|9712.5|3596
1586404800000|2020-04-09 04:00:00|9716.4|9714.9|9715.9|9714.4|9718.4|9716.9|9713.1|9711.6|3254
1586408400000|2020-04-09 05:00:00|9716|9714.5|9722.6|9720.2|9722.9|9721.4|9714|9712.5|3420
1586412000000|2020-04-09 06:00:00|9722.2|9719.8|9719.8|9718.3|9734.6|9733.1|9718.3|9716.8|6459
1586415600000|2020-04-09 07:00:00|9719.7|9718.2|9708.3|9706.8|9723.1|9721.6|9704.6|9703.1|5744
1586419200000|2020-04-09 08:00:00|9708.2|9706.7|9710.9|9709.4|9712.4|9710.9|9704.3|9702.8|5445
1586422800000|2020-04-09 09:00:00|9710.8|9709.3|9696.1|9694.6|9712.1|9710.6|9695.3|9693.8|4926
1586426400000|2020-04-09 10:00:00|9696|9694.5|9716.2|9714.7|9719.6|9718.1|9693.9|9692.4|5108
1586430000000|2020-04-09 11:00:00|9716.1|9714.6|9721.1|9719.6|9724.6|9723.1|9713.5|9712|5524
1586433600000|2020-04-09 12:00:00|9721.2|9719.7|9689.4|9687.9|9721.3|9719.8|9684.6|9683.1|7837
1586437200000|2020-04-09 13:00:00|9689.3|9687.8|9678.4|9676|9697|9695.5|9667|9665.5|10141
1586440800000|2020-04-09 14:00:00|9678.5|9676.1|9660|9658.5|9687.6|9686.1|9654.9|9653.4|8958
1586444400000|2020-04-09 15:00:00|9659.9|9658.4|9661.6|9660.1|9670.9|9669.4|9651|9649.5|7705
1586448000000|2020-04-09 16:00:00|9661.5|9660|9663.7|9662.2|9671.4|9669.9|9657.4|9655.9|5269
1586451600000|2020-04-09 17:00:00|9663.8|9662.3|9651.6|9650.1|9665.8|9664.3|9648.9|9647.4|5980
1586455200000|2020-04-09 18:00:00|9651.5|9650|9669.6|9668.1|9671.1|9669.6|9651.3|9649.8|6243
1586458800000|2020-04-09 19:00:00|9669.7|9668.2|9659.3|9657.8|9669.7|9668.2|9658.7|9657.2|5852
1586462400000|2020-04-09 20:00:00|9659.4|9657.9|9664|9659|9669.3|9666.3|9657|9655.5|4465
1586466000000|2020-04-09 21:00:00|9663.9|9658.9|9666|9661|9674.8|9669.8|9662.5|9657.5|4292
1586469600000|2020-04-09 22:00:00|9665.9|9660.9|9669.2|9664.2|9673.1|9668.1|9663.9|9658.9|5407
1586473200000|2020-04-09 23:00:00|9671|9666|9672.9|9667.9|9676.9|9671.9|9666.1|9661.1|9811
1586476800000|2020-04-10 00:00:00|9673|9668|9675|9670|9680.3|9675.3|9671.9|9666.9|6214
1586480400000|2020-04-10 01:00:00|9675.2|9670.2|9669.6|9664.6|9676.8|9671.8|9669.3|9664.3|5132
1586484000000|2020-04-10 02:00:00|9669.4|9664.4|9663.4|9658.4|9670.9|9665.9|9661.7|9656.7|6087
1586487600000|2020-04-10 03:00:00|9663.3|9658.3|9656.6|9652.8|9663.9|9658.9|9656|9651.3|6057
1586491200000|2020-04-10 04:00:00|9656.5|9652.7|9663.4|9658.4|9665.2|9660.2|9655|9650|5612
1586494800000|2020-04-10 05:00:00|9663.5|9658.5|9660.3|9655.3|9669.9|9664.9|9658.2|9653.2|5338
1586498400000|2020-04-10 06:00:00|9660.5|9655.5|9655.1|9650.1|9661.9|9656.9|9654.7|9649.7|6427
1586502000000|2020-04-10 07:00:00|9655.3|9650.3|9662.2|9659|9666.1|9661.3|9649.3|9645.8|5581
1586505600000|2020-04-10 08:00:00|9662.1|9658.9|9656.8|9651.8|9662.4|9659.8|9653.7|9648.7|7190
1586509200000|2020-04-10 09:00:00|9656.7|9651.7|9652.9|9649.8|9657.1|9652.6|9650|9646.7|7122
1586512800000|2020-04-10 10:00:00|9653.3|9649.6|9651.7|9648.5|9653.7|9650.3|9650.5|9647|4726
1586516400000|2020-04-10 11:00:00|9651.8|9648.2|9655.2|9652.8|9655.6|9653.4|9650.7|9647.7|6891
1586520000000|2020-04-10 12:00:00|9655.4|9653|9651|9648.3|9655.4|9653|9650.3|9646.4|9422
1586523600000|2020-04-10 13:00:00|9651.1|9648.7|9650.1|9647.7|9651.6|9649.2|9648.9|9647|3785
1586527200000|2020-04-10 14:00:00|9650.2|9647.8|9649|9647.5|9650.5|9648.4|9648.7|9647|2053
1586530800000|2020-04-10 15:00:00|9648.9|9647.4|9649.9|9647.5|9650.2|9648.3|9648.7|9646.8|2163
1586534400000|2020-04-10 16:00:00|9649.7|9647.3|9644.2|9641.8|9650.3|9648.2|9642.7|9638.1|4695
1586538000000|2020-04-10 17:00:00|9644.1|9641.7|9661.5|9656.5|9661.9|9657.3|9643.5|9640.4|6046
1586541600000|2020-04-10 18:00:00|9660.2|9655.6|9659.2|9654.2|9664.3|9659.3|9656.9|9651.9|7223
1586545200000|2020-04-10 19:00:00|9659.8|9654.8|9657.9|9652.9|9665.5|9660.5|9652.8|9647.8|5151
1586548800000|2020-04-10 20:00:00|9658.5|9653.5|9664.4|9659.4|9670.4|9665.4|9654|9649|6337
1586721600000|2020-04-12 20:00:00|9663.4|9657.4|9660.7|9649.7|9663.4|9657.4|9659.5|9648.5|104
1586725200000|2020-04-12 21:00:00|9661.2|9650.2|9663.2|9652.2|9669.6|9658.6|9654.3|9643.3|903
1586728800000|2020-04-12 22:00:00|9659.7|9651|9657.2|9654|9662.3|9654.9|9654.8|9645.1|3300
1586732400000|2020-04-12 23:00:00|9657.4|9654.4|9660.6|9658.2|9661.6|9659.2|9655.2|9653.2|3595
1586736000000|2020-04-13 00:00:00|9660.5|9658.1|9662.4|9660.9|9663.4|9661.4|9656.4|9654.7|4605
1586739600000|2020-04-13 01:00:00|9662.5|9661|9661.5|9659.1|9665|9663|9653.4|9651.4|5136
1586743200000|2020-04-13 02:00:00|9661.6|9659.2|9665.8|9663.4|9668.3|9666.3|9660.9|9659.2|3647
1586746800000|2020-04-13 03:00:00|9665.9|9663.5|9655.8|9654.3|9669|9667.5|9654.8|9653.2|3257
1586750400000|2020-04-13 04:00:00|9655.7|9654.2|9654.1|9652.6|9658|9656.5|9652.7|9651.2|3285
1586754000000|2020-04-13 05:00:00|9654.2|9652.7|9656.2|9654.7|9657.1|9655.1|9649.5|9647.7|2659
1586757600000|2020-04-13 06:00:00|9656.1|9654.6|9632.5|9631|9656.3|9654.7|9630.6|9629.1|5724
1586761200000|2020-04-13 07:00:00|9632.8|9631.3|9645.9|9644.4|9650.6|9649.1|9631.3|9629.8|5835
1586764800000|2020-04-13 08:00:00|9646.3|9643.9|9662.5|9661|9666|9663.6|9644.7|9642.7|5636
1586768400000|2020-04-13 09:00:00|9662.6|9661.1|9660.9|9659.4|9665.8|9664.3|9660.6|9658.6|2947
1586772000000|2020-04-13 10:00:00|9660.6|9659.1|9671.9|9670.4|9683.6|9681.9|9659.9|9658.4|5451
1586775600000|2020-04-13 11:00:00|9671.8|9670.3|9661.9|9660.4|9679|9677.3|9661.4|9659.9|4711
1586779200000|2020-04-13 12:00:00|9661.6|9660.1|9665.8|9664.3|9670.2|9668.7|9660.9|9659.4|5533
1586782800000|2020-04-13 13:00:00|9665.9|9664.4|9676.1|9674.6|9680.2|9678.7|9664.4|9662.9|5644
1586786400000|2020-04-13 14:00:00|9676.3|9674.8|9681.2|9679.7|9685.4|9683.9|9667.9|9666.4|5887
1586790000000|2020-04-13 15:00:00|9681.1|9679.6|9675.7|9674.2|9687.9|9686.4|9673|9671.5|5175
1586793600000|2020-04-13 16:00:00|9675.6|9674.1|9666.9|9665.4|9676.8|9675.3|9665.9|9664.4|3810
1586797200000|2020-04-13 17:00:00|9667.2|9665.7|9666.6|9665.1|9676.7|9675.2|9664.4|9662.9|4126
1586800800000|2020-04-13 18:00:00|9666.5|9665|9663.8|9662.3|9669.3|9667.8|9662.5|9661|3504
1586804400000|2020-04-13 19:00:00|9663.7|9662.2|9671.3|9669.8|9672.5|9671|9662.4|9660.9|3772
1586808000000|2020-04-13 20:00:00|9671.2|9669.7|9677.3|9672.3|9678.1|9676|9670.8|9669.3|2527
1586811600000|2020-04-13 21:00:00|9677.1|9672.1|9679.8|9674.8|9683.9|9678.9|9669.8|9664.8|3715
1586815200000|2020-04-13 22:00:00|9679.5|9674.5|9673.7|9671.3|9680.3|9675.3|9672.5|9670.2|3137
1586818800000|2020-04-13 23:00:00|9672.7|9671.2|9669.4|9667|9674|9671.9|9663.7|9661.3|3174
1586822400000|2020-04-14 00:00:00|9669.3|9666.9|9658.8|9657.3|9671.7|9669.8|9656.8|9654.8|6142
1586826000000|2020-04-14 01:00:00|9658.9|9657.4|9651.6|9650.1|9665.3|9663.4|9650.7|9648.9|5795
1586829600000|2020-04-14 02:00:00|9651.5|9650|9643|9641.5|9652|9650.2|9641.8|9640.3|5200
1586833200000|2020-04-14 03:00:00|9642.9|9641.4|9644.3|9642.8|9646.5|9645|9641|9639.5|3782
1586836800000|2020-04-14 04:00:00|9644.4|9642.9|9647.3|9645.8|9647.9|9646|9641.2|9639.7|3674
1586840400000|2020-04-14 05:00:00|9647.2|9645.7|9650.8|9649.3|9652.9|9651.2|9646.2|9644.7|3623
1586844000000|2020-04-14 06:00:00|9650.5|9649|9655.8|9654.3|9659.6|9658.1|9649.9|9648.4|5178
1586847600000|2020-04-14 07:00:00|9655.9|9654.4|9648.4|9646.9|9658.2|9656.7|9647|9645.5|5473
1586851200000|2020-04-14 08:00:00|9648.3|9646.8|9652.6|9651.1|9659.4|9657.9|9647.9|9646.4|5103
1586854800000|2020-04-14 09:00:00|9652.7|9651.2|9635.3|9633.8|9654.5|9653|9630.8|9629.3|5360
1586858400000|2020-04-14 10:00:00|9635.1|9633.6|9635.5|9634|9641.4|9639.9|9631.9|9630.4|4888
1586862000000|2020-04-14 11:00:00|9635.4|9633.9|9621.6|9620.1|9638|9636.5|9619.1|9617.6|5218
1586865600000|2020-04-14 12:00:00|9621.5|9620|9611.1|9609.6|9622.2|9620.7|9607.7|9606.2|6821
1586869200000|2020-04-14 13:00:00|9611|9609.5|9622|9620.5|9623.9|9622.4|9610.9|9609.4|6753
1586872800000|2020-04-14 14:00:00|9621.9|9620.4|9607|9605.5|9622.1|9620.6|9597|9595.5|7459
1586876400000|2020-04-14 15:00:00|9606.9|9605.4|9607.1|9605.6|9619.2|9617.7|9605.9|9604.4|6194
1586880000000|2020-04-14 16:00:00|9607|9605.5|9612.4|9610.9|9615.3|9613.8|9604.8|9603.3|4302
1586883600000|2020-04-14 17:00:00|9612.5|9611|9601.4|9599.9|9615.3|9613.8|9600.3|9598.8|3819
1586887200000|2020-04-14 18:00:00|9601.5|9600|9604.2|9602.7|9610.1|9608.6|9600.8|9599.3|4562
1586890800000|2020-04-14 19:00:00|9604.3|9602.8|9602.8|9601.3|9607|9605.5|9601.6|9600.1|3650
1586894400000|2020-04-14 20:00:00|9602.7|9601.2|9604|9601.1|9607.5|9605.4|9601.7|9600.2|2859
1586898000000|2020-04-14 21:00:00|9605.2|9601.3|9605.6|9600.6|9609|9604|9597.5|9592.5|2485
1586901600000|2020-04-14 22:00:00|9605.4|9600.4|9601.9|9600.4|9605.8|9602.3|9599.5|9596.9|2415
1586905200000|2020-04-14 23:00:00|9604.2|9600.6|9601.8|9600.3|9604.2|9601.4|9599|9597.5|2595
1586908800000|2020-04-15 00:00:00|9601.7|9600.2|9600.8|9599.3|9607.4|9605.9|9599.3|9597.5|3444
1586912400000|2020-04-15 01:00:00|9600.9|9599.4|9602.2|9600.7|9607.4|9605.8|9600.1|9598.1|3524
1586916000000|2020-04-15 02:00:00|9602.1|9600.6|9605.3|9603.8|9605.4|9603.9|9601.5|9600|2791
1586919600000|2020-04-15 03:00:00|9605.4|9603.9|9610.5|9609|9613.1|9611.6|9604.5|9603|2154
1586923200000|2020-04-15 04:00:00|9610.4|9608.9|9610.5|9609|9612.9|9611.4|9608.8|9607.3|2107
1586926800000|2020-04-15 05:00:00|9610.4|9608.9|9619.3|9617.8|9619.5|9618|9609.2|9607.7|2548
1586930400000|2020-04-15 06:00:00|9619.4|9617.9|9621.1|9619.6|9628.4|9626.9|9615.6|9614.1|4971
1586934000000|2020-04-15 07:00:00|9621.2|9619.7|9643.8|9642.3|9644.4|9642.9|9611.7|9610.2|6321
1586937600000|2020-04-15 08:00:00|9643.9|9642.4|9641.3|9639.8|9649.8|9648.3|9634.7|9633.2|6826
1586941200000|2020-04-15 09:00:00|9641.4|9639.9|9638.8|9637.3|9643.4|9641.9|9633.5|9632|5628
1586944800000|2020-04-15 10:00:00|9638.7|9637.2|9658.1|9656.6|9663.1|9661.6|9636.1|9634.6|6051
1586948400000|2020-04-15 11:00:00|9658|9656.5|9652.5|9651|9662.6|9661.1|9649.2|9647.7|5335
1586952000000|2020-04-15 12:00:00|9652.4|9650.9|9698|9696.5|9701.2|9699.7|9651.5|9650|7931
1586955600000|2020-04-15 13:00:00|9697.9|9696.4|9689.5|9687.1|9698.7|9697.2|9680.5|9679|7679
1586959200000|2020-04-15 14:00:00|9689.3|9686.9|9655.1|9653.6|9689.9|9688.4|9653.2|9651.7|8093
1586962800000|2020-04-15 15:00:00|9655|9653.5|9648.8|9647.3|9657.5|9656|9640.1|9638.6|6943
1586966400000|2020-04-15 16:00:00|9648.9|9647.4|9642.7|9641.2|9654.3|9652.8|9634.7|9633.2|5245
1586970000000|2020-04-15 17:00:00|9642.8|9641.3|9645.1|9642.3|9650.5|9649|9634.7|9633.2|5048
1586973600000|2020-04-15 18:00:00|9645|9642.5|9637.1|9635.6|9646.3|9644.3|9622.4|9620.9|5354
1586977200000|2020-04-15 19:00:00|9637.2|9635.7|9647.8|9646.3|9649.7|9648.2|9636.5|9635|3637
1586980800000|2020-04-15 20:00:00|9648.3|9646.8|9647.6|9645.2|9649.8|9648.3|9644.2|9642.7|2497
1586984400000|2020-04-15 21:00:00|9647.7|9645.3|9652.5|9647.5|9657.5|9652.5|9647.1|9643.6|2345
1586988000000|2020-04-15 22:00:00|9652.7|9647.7|9653.9|9651.5|9654.2|9652.3|9646.4|9643.2|2046
1586991600000|2020-04-15 23:00:00|9653.8|9651.4|9653.2|9650.8|9656.8|9654.7|9651.2|9649.3|3526
1586995200000|2020-04-16 00:00:00|9653.3|9650.9|9668|9666.5|9670.9|9669.4|9651.2|9649.2|6022
1586998800000|2020-04-16 01:00:00|9667.9|9666.4|9677.7|9676.2|9677.9|9676.4|9663.3|9661.7|5259
1587002400000|2020-04-16 02:00:00|9677.8|9676.3|9670|9668.5|9678|9676.5|9669.8|9668.3|4013
1587006000000|2020-04-16 03:00:00|9669.9|9668.4|9678.9|9677.4|9680.9|9679.4|9669.6|9668.1|3789
1587009600000|2020-04-16 04:00:00|9679|9677.5|9672.7|9671.2|9685.3|9683.8|9672.4|9670.9|3418
1587013200000|2020-04-16 05:00:00|9672.6|9671.1|9668.2|9666.7|9678.1|9676.6|9665.2|9663.7|3623
1587016800000|2020-04-16 06:00:00|9668.1|9666.6|9666|9664.5|9671.9|9670.4|9650.3|9648.8|5635
1587020400000|2020-04-16 07:00:00|9665.9|9664.4|9675|9673.5|9683|9681.5|9658.9|9657.4|7281
1587024000000|2020-04-16 08:00:00|9674.9|9673.4|9662.3|9660.8|9679.6|9678.1|9661.6|9660.1|5966
1587027600000|2020-04-16 09:00:00|9662|9660.5|9677.8|9676.3|9687.1|9685.6|9661.6|9660.1|6403
1587031200000|2020-04-16 10:00:00|9677.9|9676.4|9666.8|9665.3|9690|9688.5|9662.1|9660.6|6527
1587034800000|2020-04-16 11:00:00|9666.7|9665.2|9663.2|9661.7|9673.7|9672.2|9659.7|9658.2|5391
1587038400000|2020-04-16 12:00:00|9663.1|9661.6|9659.4|9657.9|9667.6|9666.1|9647.8|9645.6|7939
1587042000000|2020-04-16 13:00:00|9659.3|9657.8|9666.4|9664.9|9671.9|9670.4|9654.9|9653.4|7281
1587045600000|2020-04-16 14:00:00|9666.5|9665|9688.5|9687|9692.3|9690.8|9655.1|9653.6|8751
1587049200000|2020-04-16 15:00:00|9688.3|9686.8|9695.3|9693.8|9706.5|9705|9685.6|9684.1|7844
1587052800000|2020-04-16 16:00:00|9695.4|9693.9|9701.5|9700|9716.4|9714.9|9688.5|9687|6690
1587056400000|2020-04-16 17:00:00|9701.4|9699.9|9695|9693.5|9703.6|9702.1|9687.6|9686.1|5977
1587060000000|2020-04-16 18:00:00|9694.8|9693.3|9691.2|9689.7|9695.5|9694|9687|9685.5|4389
1587063600000|2020-04-16 19:00:00|9691.1|9689.6|9690|9688.5|9695.8|9694.3|9687.4|9685.9|4751
1587067200000|2020-04-16 20:00:00|9690.4|9688.9|9705|9701.7|9706.3|9703.5|9689.4|9687.9|3155
1587070800000|2020-04-16 21:00:00|9705.2|9701.6|9687.3|9682.3|9708.9|9703.9|9682.8|9677.8|4259
1587074400000|2020-04-16 22:00:00|9687.9|9682.9|9691.5|9689.1|9698|9694.8|9687.9|9682.9|4186
1587078000000|2020-04-16 23:00:00|9691.4|9689|9692.5|9691|9696|9694.1|9687.2|9685.5|4708
1587081600000|2020-04-17 00:00:00|9692.4|9690.9|9688.6|9687.1|9696.4|9694.9|9686.4|9684.8|4729
1587085200000|2020-04-17 01:00:00|9688.7|9687.2|9681|9678.6|9689.8|9688.3|9675.6|9674.1|4937
1587088800000|2020-04-17 02:00:00|9680.9|9678.5|9682.6|9681.1|9688.1|9686.6|9679.1|9677.6|4330
1587092400000|2020-04-17 03:00:00|9682.5|9681|9687.3|9685.8|9687.7|9686.2|9680.9|9679.4|3610
1587096000000|2020-04-17 04:00:00|9687.4|9685.9|9683.5|9682|9690.9|9689.4|9680.3|9678.8|2844
1587099600000|2020-04-17 05:00:00|9683.6|9682.1|9687.5|9686|9690.1|9688.6|9683.3|9681.7|3159
1587103200000|2020-04-17 06:00:00|9687.6|9686.1|9694.3|9692.8|9703.6|9702.1|9686.9|9685.4|5828
1587106800000|2020-04-17 07:00:00|9694.4|9692.9|9714.9|9713.4|9723.5|9722|9690.5|9689|7708
1587110400000|2020-04-17 08:00:00|9714.8|9713.3|9711|9708.6|9722.1|9720.6|9704.9|9703.4|6793
1587114000000|2020-04-17 09:00:00|9710.7|9709.2|9719.2|9717.7|9722|9720.5|9710.1|9708.6|6315
1587117600000|2020-04-17 10:00:00|9719.1|9717.6|9704.8|9703.3|9724.9|9723.4|9703.6|9702.1|5850
1587121200000|2020-04-17 11:00:00|9704.7|9703.2|9691.3|9689.8|9706.1|9704.6|9689|9687.5|5969
1587124800000|2020-04-17 12:00:00|9691.2|9689.7|9677|9675.5|9695.3|9693.8|9670.3|9668.8|7386
1587128400000|2020-04-17 13:00:00|9676.9|9675.4|9663.7|9662.2|9682.5|9681|9662.3|9660.8|7770
1587132000000|2020-04-17 14:00:00|9663.8|9662.3|9660.8|9659.3|9675.2|9673.7|9657.2|9655.7|8481
1587135600000|2020-04-17 15:00:00|9661|9659.5|9663.5|9662|9672|9670.5|9659.8|9658.3|6527
1587139200000|2020-04-17 16:00:00|9663.6|9662.1|9676.5|9675|9684|9682.5|9662.4|9660.9|5476
1587142800000|2020-04-17 17:00:00|9676.3|9674.8|9670.1|9668.6|9676.5|9675|9663.8|9662.3|4428
1587146400000|2020-04-17 18:00:00|9670.2|9668.7|9675.6|9674.1|9679.3|9677.8|9670.1|9668.6|4612
1587150000000|2020-04-17 19:00:00|9675.7|9674.2|9676.5|9675|9679.7|9678.2|9673.1|9671.6|4048
1587153600000|2020-04-17 20:00:00|9676.4|9674.9|9671.7|9666.7|9679.8|9678.3|9671|9666.1|3014
1587326400000|2020-04-19 20:00:00|9671.9|9665.9|9690.5|9679.5|9690.5|9679.5|9671.9|9665.9|54
1587330000000|2020-04-19 21:00:00|9690.6|9679.6|9676.7|9665.7|9695|9684|9673.2|9662.8|5021
1587333600000|2020-04-19 22:00:00|9674.7|9663.7|9678.8|9676.3|9682.9|9678.9|9670.2|9663.1|2458
1587337200000|2020-04-19 23:00:00|9679.7|9676.7|9682.1|9680.6|9682.3|9680.8|9675.4|9673.6|3092
1587340800000|2020-04-20 00:00:00|9682|9680.5|9685.9|9684.4|9688.7|9687.2|9679.2|9677.7|5333
1587344400000|2020-04-20 01:00:00|9685.7|9684.2|9680.9|9679.4|9687|9685.5|9680.8|9679.3|4881
1587348000000|2020-04-20 02:00:00|9681|9679.5|9684.6|9683.1|9685.1|9683.6|9675.5|9674|4959
1587351600000|2020-04-20 03:00:00|9684.7|9683.2|9684.5|9683|9686.6|9685.1|9680.9|9679.4|3508
1587355200000|2020-04-20 04:00:00|9684.4|9682.9|9675.5|9674|9684.5|9683|9674.2|9672.7|3988
1587358800000|2020-04-20 05:00:00|9675.6|9674.1|9689.2|9687.7|9691.1|9689.6|9675.2|9673.7|3733
1587362400000|2020-04-20 06:00:00|9689|9687.5|9687.6|9686.1|9701.2|9699.7|9686.2|9684.7|6931
1587366000000|2020-04-20 07:00:00|9687.8|9686.3|9675.9|9674.4|9691.1|9689.6|9675.5|9674|7727
1587369600000|2020-04-20 08:00:00|9676|9674.5|9668.1|9666.6|9684.3|9682.8|9667|9665.5|6550
1587373200000|2020-04-20 09:00:00|9668|9666.5|9667.4|9665.9|9669.9|9668.4|9656.4|9654.9|6919
1587376800000|2020-04-20 10:00:00|9667.2|9665.7|9683.9|9682.4|9689.5|9688|9667.2|9665.7|6607
1587380400000|2020-04-20 11:00:00|9683.8|9682.3|9689.5|9688|9692.8|9691.3|9680.7|9679.2|7357
1587384000000|2020-04-20 12:00:00|9689.7|9688.2|9683.4|9681.9|9694.1|9692.6|9677|9675.5|8561
1587387600000|2020-04-20 13:00:00|9683.5|9682|9680.1|9678.6|9693|9691.5|9674.4|9672.9|9379
1587391200000|2020-04-20 14:00:00|9680.4|9678.9|9663.7|9662.2|9682.7|9681.2|9660.2|9658.7|11296
1587394800000|2020-04-20 15:00:00|9663.8|9662.3|9671.9|9670.4|9675.3|9673.8|9661.8|9660.3|6178
1587398400000|2020-04-20 16:00:00|9672.1|9670.6|9674.3|9672.8|9675.4|9673.9|9662.4|9660.8|4462
1587402000000|2020-04-20 17:00:00|9674.5|9673|9674.5|9673|9680|9678.5|9671.2|9669.7|4051
1587405600000|2020-04-20 18:00:00|9674.4|9672.9|9679.9|9678.4|9683.9|9682.4|9672|9670.5|4770
1587409200000|2020-04-20 19:00:00|9680|9678.5|9686.3|9684.8|9686.3|9684.8|9675.6|9674.1|4380
1587412800000|2020-04-20 20:00:00|9686.2|9684.7|9680.6|9678.2|9687.3|9685.8|9677.8|9675.8|2206
1587416400000|2020-04-20 21:00:00|9680.7|9678.3|9677.9|9672.9|9682.5|9678.8|9676.4|9672.1|3368
1587420000000|2020-04-20 22:00:00|9678|9673|9681.1|9679.6|9682.9|9680.6|9678|9673|2355
1587423600000|2020-04-20 23:00:00|9681|9679.5|9681.4|9679.9|9684.3|9682.8|9679.8|9678.3|1938
1587427200000|2020-04-21 00:00:00|9681.9|9679.5|9689.5|9688|9691.4|9689.9|9681.4|9679.5|4069
1587430800000|2020-04-21 01:00:00|9689.4|9687.9|9697.9|9696.4|9698.5|9697|9686.7|9685.1|3631
1587434400000|2020-04-21 02:00:00|9697.8|9696.3|9708.9|9707.4|9714.5|9713|9696.4|9694.9|6329
1587438000000|2020-04-21 03:00:00|9709|9707.5|9703.7|9702.2|9710.5|9709|9703.4|9701.9|4029
1587441600000|2020-04-21 04:00:00|9704|9702.5|9708|9706.5|9709.8|9708.3|9702|9700.5|3227
1587445200000|2020-04-21 05:00:00|9708.1|9706.6|9701.6|9699.2|9712.1|9710.6|9699.8|9698.1|3758
1587448800000|2020-04-21 06:00:00|9701.2|9698.8|9700.9|9699.4|9704.6|9703.1|9696.3|9694.8|4928
1587452400000|2020-04-21 07:00:00|9700.6|9699.1|9707.3|9705.8|9711.1|9709.6|9697.2|9695.7|6299
1587456000000|2020-04-21 08:00:00|9707.5|9706|9700.6|9699.1|9718.3|9716.8|9694.4|9692.9|5870
1587459600000|2020-04-21 09:00:00|9700.4|9698.9|9710.2|9708.7|9713|9711.5|9692.2|9690.7|7218
1587463200000|2020-04-21 10:00:00|9710.1|9708.6|9707.9|9706.4|9717.2|9715.7|9703.3|9701.8|6242
1587466800000|2020-04-21 11:00:00|9708|9706.5|9707.6|9706.1|9714|9712.5|9703.4|9701.9|5394
1587470400000|2020-04-21 12:00:00|9707.7|9706.2|9717.8|9716.3|9720.8|9719.3|9702.4|9700.9|6006
1587474000000|2020-04-21 13:00:00|9717.7|9716.2|9679.8|9677.4|9728.6|9727.1|9676.6|9675.1|8876
1587477600000|2020-04-21 14:00:00|9679.9|9677.5|9688.8|9687.3|9698.8|9697.3|9671.2|9669.7|10093
1587481200000|2020-04-21 15:00:00|9689.1|9687.6|9693.4|9691.9|9693.5|9692|9676|9674.5|7666
1587484800000|2020-04-21 16:00:00|9693.2|9691.7|9705.1|9703.6|9705.6|9704.1|9687.7|9686.2|6721
1587488400000|2020-04-21 17:00:00|9705.2|9703.7|9705|9703.5|9707.7|9706.2|9701.3|9699.8|5463
1587492000000|2020-04-21 18:00:00|9705.4|9703.9|9700.5|9699|9707.8|9706.3|9695.3|9693.8|5937
1587495600000|2020-04-21 19:00:00|9700.4|9698.9|9695.8|9694.3|9703.1|9701.6|9691.7|9690.2|4635
1587499200000|2020-04-21 20:00:00|9695.9|9694.4|9699.9|9694.9|9701.2|9696.9|9692.2|9690.7|2295
1587502800000|2020-04-21 21:00:00|9700.1|9695.1|9698.1|9693.1|9702.2|9697.2|9693.8|9688.8|2415
1587506400000|2020-04-21 22:00:00|9699.2|9694.2|9701|9698.6|9703.4|9701.5|9697.1|9692.1|2173
1587510000000|2020-04-21 23:00:00|9700.9|9698.5|9698.7|9697.2|9702.5|9700.7|9698|9696.3|1610
1587513600000|2020-04-22 00:00:00|9698.8|9697.3|9699.7|9698.2|9705.1|9703.6|9694.6|9693.1|3221
1587517200000|2020-04-22 01:00:00|9700|9698.5|9702.8|9701.3|9704.4|9702.9|9693|9691.5|3697
1587520800000|2020-04-22 02:00:00|9702.6|9701.1|9699.9|9698.4|9704.4|9702.9|9694.7|9693.2|3981
1587524400000|2020-04-22 03:00:00|9699.8|9698.3|9703.4|9701.9|9705.4|9703.9|9698|9696.5|3012
1587528000000|2020-04-22 04:00:00|9703.5|9702|9703.7|9702.2|9706.3|9704.8|9701.4|9699.9|3053
1587531600000|2020-04-22 05:00:00|9703.8|9702.3|9699.7|9697.3|9704.8|9703.3|9696.2|9694.7|3214
1587535200000|2020-04-22 06:00:00|9698.9|9697.4|9694.5|9693|9701.7|9700.2|9687.4|9685.9|5105
1587538800000|2020-04-22 07:00:00|9694.6|9693.1|9695.8|9694.3|9697.4|9695.9|9684|9682.5|6303
1587542400000|2020-04-22 08:00:00|9695.7|9694.2|9691.8|9690.3|9702.2|9700.7|9689.7|9688.2|5267
1587546000000|2020-04-22 09:00:00|9691.7|9690.2|9690.9|9689.4|9692.1|9690.6|9684.1|9682.6|5249
1587549600000|2020-04-22 10:00:00|9691|9689.5|9680.5|9679|9694|9692.5|9679.8|9678.3|3871
1587553200000|2020-04-22 11:00:00|9680.6|9679.1|9678.3|9676.8|9684|9682.5|9669.4|9667.9|4989
1587556800000|2020-04-22 12:00:00|9677.9|9676.4|9685.2|9683.7|9689.2|9687.7|9677.5|9676|5859
1587560400000|2020-04-22 13:00:00|9685.3|9683.8|9694.8|9693.3|9695.6|9694.1|9682.5|9681|7117
1587564000000|2020-04-22 14:00:00|9694.7|9693.2|9712.5|9711|9716.4|9714.9|9690.8|9689.3|7507
1587567600000|2020-04-22 15:00:00|9712.4|9710.9|9711.6|9710.1|9720.2|9718.7|9708.4|9706.9|5959
1587571200000|2020-04-22 16:00:00|9711.7|9710.2|9722.2|9720.7|9726.4|9724.9|9711.7|9710.2|4703
1587574800000|2020-04-22 17:00:00|9722.3|9720.8|9727.4|9725.9|9732.9|9731.4|9721.3|9719.8|3971
1587578400000|2020-04-22 18:00:00|9727.5|9726|9722.6|9721.1|9728.4|9726.9|9719|9717.5|3435
1587582000000|2020-04-22 19:00:00|9722.7|9721.2|9722.6|9721.1|9727.5|9726|9720.2|9718.7|3252
1587585600000|2020-04-22 20:00:00|9722.7|9721.2|9715.5|9712.6|9725.3|9723.8|9715.3|9711.1|2264
1587589200000|2020-04-22 21:00:00|9715.6|9712.5|9721.6|9716.6|9726.2|9721.7|9712.2|9707.2|2865
1587592800000|2020-04-22 22:00:00|9721.2|9716.2|9718.2|9715.8|9722.3|9717.3|9715.9|9712.8|2043
1587596400000|2020-04-22 23:00:00|9717.9|9715.5|9729.6|9728.1|9729.9|9728.4|9716.9|9715|2493
1587600000000|2020-04-23 00:00:00|9729.7|9728.2|9725.4|9723.9|9732.3|9730.8|9723.7|9722.2|3454
1587603600000|2020-04-23 01:00:00|9725.5|9724|9719.2|9717.7|9725.8|9724.3|9715.4|9713.9|3372
1587607200000|2020-04-23 02:00:00|9719.3|9717.8|9725.2|9723.7|9727.7|9726.2|9719.1|9717.6|3007
1587610800000|2020-04-23 03:00:00|9725.3|9723.8|9727.5|9726|9728.4|9726.9|9724.4|9722.9|2566
1587614400000|2020-04-23 04:00:00|9727.7|9726.2|9723.1|9721.6|9728.3|9726.8|9721.3|9719.8|2420
1587618000000|2020-04-23 05:00:00|9723|9721.5|9711.6|9710.1|9723.1|9721.6|9708.3|9706.8|4121
1587621600000|2020-04-23 06:00:00|9711.5|9710|9722.4|9720.9|9726.2|9724.7|9708.1|9706.6|5997
1587625200000|2020-04-23 07:00:00|9722.5|9721|9741.9|9738|9749.2|9747.5|9721|9719.5|7731
1587628800000|2020-04-23 08:00:00|9741.5|9736.5|9738.2|9736.7|9743.4|9741.9|9733.1|9731.6|6730
1587632400000|2020-04-23 09:00:00|9738.3|9736.8|9757.8|9756.3|9761.9|9760.4|9735.2|9733.7|5600
1587636000000|2020-04-23 10:00:00|9757.7|9756.2|9754.9|9753.4|9772.2|9770.7|9754|9752.5|6430
1587639600000|2020-04-23 11:00:00|9755|9753.5|9763.3|9761.8|9765.2|9763.7|9742.1|9740.6|6230
1587643200000|2020-04-23 12:00:00|9763.4|9761.9|9742.3|9740.8|9763.7|9762.2|9736.9|9735.4|7112
1587646800000|2020-04-23 13:00:00|9742.6|9741.1|9741|9738.6|9749.5|9748|9734.4|9732.9|8098
1587650400000|2020-04-23 14:00:00|9740.9|9738.5|9722.3|9720.8|9742.9|9741.4|9706.4|9704.9|11086
1587654000000|2020-04-23 15:00:00|9722.2|9720.7|9732.8|9731.3|9735.4|9733.9|9711.8|9710.3|7106
1587657600000|2020-04-23 16:00:00|9732.7|9731.2|9731.2|9729.7|9740|9738.5|9729.2|9727.7|5687
1587661200000|2020-04-23 17:00:00|9731.1|9729.6|9770.3|9768.8|9772.1|9770.6|9730.8|9729.3|9190
1587664800000|2020-04-23 18:00:00|9770.2|9768.7|9763.5|9762|9773.4|9771.9|9762.4|9760.9|5926
1587668400000|2020-04-23 19:00:00|9763.6|9762.1|9760.4|9758.9|9764|9762.5|9758.5|9757|4252
1587672000000|2020-04-23 20:00:00|9760.5|9759|9761.2|9758.8|9772.3|9770.8|9760.1|9757.3|3278
1587675600000|2020-04-23 21:00:00|9761.1|9758.5|9760.3|9755.3|9764.4|9759.4|9747.3|9742.3|4697
1587679200000|2020-04-23 22:00:00|9759.8|9754.8|9760.6|9758.2|9763.2|9760.4|9756.1|9751.1|1928
1587682800000|2020-04-23 23:00:00|9759.5|9758|9764.9|9762.5|9765.4|9763.7|9759|9757.4|2090
1587686400000|2020-04-24 00:00:00|9764.5|9763|9772.7|9771.2|9775.8|9774.3|9762|9760.5|4259
1587690000000|2020-04-24 01:00:00|9772.8|9771.3|9769|9767.5|9773.1|9771.6|9766.3|9764.8|3491
1587693600000|2020-04-24 02:00:00|9768.9|9767.4|9769.6|9768.1|9770.9|9769.4|9766.6|9765.1|3010
1587697200000|2020-04-24 03:00:00|9769.5|9768|9768.8|9767.3|9771.7|9770.2|9768.1|9766.6|1853
1587700800000|2020-04-24 04:00:00|9768.9|9767.4|9767.6|9766.1|9770.4|9768.9|9766.3|9764.8|1921
1587704400000|2020-04-24 05:00:00|9767.9|9766.4|9774.4|9772.9|9777.6|9776.1|9767.8|9766.3|3017
1587708000000|2020-04-24 06:00:00|9774.3|9772.8|9793.4|9791.9|9794|9792.5|9770.9|9769.4|5250
1587711600000|2020-04-24 07:00:00|9793.5|9792|9792.7|9789.6|9803.6|9802.1|9782.8|9781.3|6940
1587715200000|2020-04-24 08:00:00|9793.1|9789.7|9775.5|9774|9797.8|9796.3|9773|9771.5|6311
1587718800000|2020-04-24 09:00:00|9775.3|9773.8|9766.7|9765.2|9780.3|9778.8|9764.6|9763.1|4961
1587722400000|2020-04-24 10:00:00|9766.8|9765.3|9754.7|9753.2|9769.4|9767.9|9742.6|9740.8|5345
1587726000000|2020-04-24 11:00:00|9754.6|9753.1|9751|9749.5|9764|9762.5|9745.4|9743.9|6169
1587729600000|2020-04-24 12:00:00|9751.2|9749.7|9747.1|9745.6|9753.5|9752|9737.7|9736.2|6133
1587733200000|2020-04-24 13:00:00|9747|9745.5|9746.3|9743.9|9758.2|9756.7|9741|9739.5|6176
1587736800000|2020-04-24 14:00:00|9746.5|9744.1|9738|9736.5|9752.6|9751.1|9728.4|9726.9|8706
1587740400000|2020-04-24 15:00:00|9738.1|9736.6|9752.6|9751.1|9754.9|9753.4|9736.9|9735.4|5642
1587744000000|2020-04-24 16:00:00|9751.9|9750.4|9760.5|9759|9761.1|9759.6|9748.4|9746.9|5577
1587747600000|2020-04-24 17:00:00|9760.4|9758.9|9753.9|9752.4|9764.1|9762.6|9753.7|9752.2|3669
1587751200000|2020-04-24 18:00:00|9754|9752.5|9752|9750.5|9758.3|9756.8|9749.1|9747.6|3369
1587754800000|2020-04-24 19:00:00|9751.9|9750.4|9742.4|9740.9|9753.7|9752.2|9741.4|9739.9|4042
1587758400000|2020-04-24 20:00:00|9742.5|9741|9731.9|9726.9|9745.2|9743.5|9729.4|9725.3|4700
1587931200000|2020-04-26 20:00:00|9735.6|9724.6|9736.7|9725.7|9741.6|9730.6|9732|9722|212
1587934800000|2020-04-26 21:00:00|9735.6|9724.6|9736.2|9726.3|9739.7|9728.7|9731.3|9720.3|1352
1587938400000|2020-04-26 22:00:00|9736.7|9725.7|9739.8|9737.3|9742.6|9738.8|9733.6|9724.8|2162
1587942000000|2020-04-26 23:00:00|9739.7|9737.2|9736.8|9735.3|9739.8|9738|9735.9|9734.4|3020
1587945600000|2020-04-27 00:00:00|9736.9|9735.4|9737.9|9736.4|9744.7|9743.2|9736.7|9735.2|5331
1587949200000|2020-04-27 01:00:00|9737.8|9736.3|9736.8|9735.3|9739.6|9738.1|9727.6|9726.1|7094
1587952800000|2020-04-27 02:00:00|9736.6|9735.1|9739.7|9738.2|9741.8|9740.3|9733.6|9732.1|4537
1587956400000|2020-04-27 03:00:00|9739.8|9738.3|9734.2|9732.7|9746.1|9744.6|9733.7|9732.2|5327
1587960000000|2020-04-27 04:00:00|9734.4|9732.9|9727.9|9726.4|9735.6|9734.1|9724.1|9722.6|4316
1587963600000|2020-04-27 05:00:00|9728|9726.5|9722.4|9720.9|9728.4|9726.9|9719.3|9717.8|5218
1587967200000|2020-04-27 06:00:00|9722.1|9720.6|9733.1|9731.6|9733.5|9732|9713.3|9711.8|5631
1587970800000|2020-04-27 07:00:00|9733.2|9731.7|9731.2|9729.7|9736.6|9735.1|9728|9726.5|5656
1587974400000|2020-04-27 08:00:00|9731.1|9729.6|9721.8|9720.3|9734.8|9733.3|9720.8|9719.3|5439
1587978000000|2020-04-27 09:00:00|9721.9|9720.4|9729.2|9727.7|9734|9732.5|9719.8|9718.3|5031
1587981600000|2020-04-27 10:00:00|9729.5|9728|9733|9731.5|9733.1|9731.6|9721.4|9719.9|4432
1587985200000|2020-04-27 11:00:00|9733.1|9731.6|9728.9|9727.4|9749.8|9748.3|9728.5|9727|5401
1587988800000|2020-04-27 12:00:00|9729|9727.5|9736.9|9735.4|9740.6|9739.1|9725.3|9723.8|5701
1587992400000|2020-04-27 13:00:00|9736.8|9735.3|9751.7|9750.2|9756.2|9754.7|9733.9|9732.4|6407
1587996000000|2020-04-27 14:00:00|9751.8|9750.3|9758|9756.5|9767.9|9766.4|9749.8|9748.3|6768
1587999600000|2020-04-27 15:00:00|9757.9|9756.4|9757.6|9756.1|9763.9|9762.4|9751.7|9750.2|4838
1588003200000|2020-04-27 16:00:00|9757.7|9756.2|9764.6|9763.1|9767.4|9765.9|9757.2|9755.7|4104
1588006800000|2020-04-27 17:00:00|9764.7|9763.2|9757.8|9756.3|9765.5|9764|9754.5|9753|3519
1588010400000|2020-04-27 18:00:00|9757.7|9756.2|9755.6|9754.1|9759.2|9757.7|9754.3|9752.8|2824
1588014000000|2020-04-27 19:00:00|9755.2|9753.7|9757.6|9756.1|9759|9757.5|9752.4|9750.9|2980
1588017600000|2020-04-27 20:00:00|9757.7|9756.2|9756.5|9751.5|9759.4|9757.9|9755.2|9751.2|2288
1588021200000|2020-04-27 21:00:00|9756|9751|9751.5|9746.5|9761.5|9756.5|9750.9|9745.9|2959
1588024800000|2020-04-27 22:00:00|9751.6|9746.6|9757.3|9754.9|9758.7|9756.3|9751.6|9746.6|2196
1588028400000|2020-04-27 23:00:00|9757.1|9754.7|9759.7|9758.2|9761.1|9759.5|9754.3|9752.1|2129
1588032000000|2020-04-28 00:00:00|9759.6|9758.1|9752.3|9750.8|9762|9760.5|9749.6|9748|3013
1588035600000|2020-04-28 01:00:00|9752.2|9750.7|9758.9|9757.4|9762|9760.5|9751.5|9750|3951
1588039200000|2020-04-28 02:00:00|9758.7|9757.2|9759|9756.6|9760.3|9758.8|9756.3|9753.7|2332
1588042800000|2020-04-28 03:00:00|9759.1|9756.7|9759.3|9757.8|9762.3|9759.9|9756.5|9755|2748
1588046400000|2020-04-28 04:00:00|9759.4|9757.9|9760.8|9759.3|9764.9|9763.4|9759|9757.5|3071
1588050000000|2020-04-28 05:00:00|9761|9759.5|9758.3|9756.8|9763.4|9761.9|9756.3|9754.8|3004
1588053600000|2020-04-28 06:00:00|9758.2|9756.7|9799.2|9797.7|9799.7|9798.2|9757.4|9755.9|4983
1588057200000|2020-04-28 07:00:00|9799.3|9797.8|9782.5|9781|9800.8|9799.3|9777|9775.5|6606
1588060800000|2020-04-28 08:00:00|9782.4|9780.9|9766|9764.5|9788.8|9787.3|9751.5|9750|6137
1588064400000|2020-04-28 09:00:00|9766.1|9764.6|9737.1|9735.6|9773.1|9771.6|9727.8|9726.3|7354
1588068000000|2020-04-28 10:00:00|9737.2|9735.7|9728.8|9727.3|9741.1|9739.6|9727.8|9726.3|5588
1588071600000|2020-04-28 11:00:00|9728.6|9727.1|9728.9|9727.4|9739.7|9738.2|9726.3|9724.8|5277
1588075200000|2020-04-28 12:00:00|9729|9727.5|9731.5|9730|9735.1|9733.6|9722.6|9721.1|5966
1588078800000|2020-04-28 13:00:00|9731.6|9730.1|9742.3|9739.9|9747.3|9745.8|9721.3|9719.8|6921
1588082400000|2020-04-28 14:00:00|9742.2|9739.8|9750.2|9748.7|9753.1|9751.6|9731.4|9729.9|7548
1588086000000|2020-04-28 15:00:00|9750.3|9748.8|9744.2|9742.7|9756.2|9754.7|9736.7|9735.2|6417
1588089600000|2020-04-28 16:00:00|9744.1|9742.6|9748.7|9747.2|9750.9|9749.4|9743.1|9741.6|4819
1588093200000|2020-04-28 17:00:00|9748.6|9747.1|9738.7|9737.2|9750.6|9749.1|9738.7|9737.2|4076
1588096800000|2020-04-28 18:00:00|9738.6|9737.1|9742.7|9740.3|9743.2|9741|9734.6|9732.7|3413
1588100400000|2020-04-28 19:00:00|9742.4|9740.9|9745.4|9743.9|9747.6|9745.8|9738.1|9736.2|3450
1588104000000|2020-04-28 20:00:00|9745.3|9743.8|9751.8|9748.7|9751.8|9749|9744.2|9742.2|2715
1588107600000|2020-04-28 21:00:00|9752.5|9749.7|9750.5|9745.5|9755.8|9750.8|9748.8|9743.8|2265
1588111200000|2020-04-28 22:00:00|9750.3|9745.3|9746.8|9744.4|9751.5|9748.9|9745.3|9742.9|1800
1588114800000|2020-04-28 23:00:00|9746.9|9744.5|9739.2|9736.8|9747.6|9745.2|9738.6|9736.2|2350
1588118400000|2020-04-29 00:00:00|9739|9736.6|9732.1|9729.7|9741.2|9738.9|9731.5|9729.4|3238
1588122000000|2020-04-29 01:00:00|9732|9729.6|9729.3|9726.9|9733.9|9731.9|9723.5|9721.5|3369
1588125600000|2020-04-29 02:00:00|9729.2|9726.8|9728.4|9726|9730.5|9728.3|9724.3|9722.3|3099
1588129200000|2020-04-29 03:00:00|9728.3|9725.9|9729.4|9727|9733.7|9731.6|9727.5|9725.6|2215
1588132800000|2020-04-29 04:00:00|9729.5|9727.1|9728.9|9726.5|9732.9|9731|9727.8|9726|2577
1588136400000|2020-04-29 05:00:00|9728.8|9726.4|9724.5|9722.1|9729.8|9728|9724.5|9722.1|2657
1588140000000|2020-04-29 06:00:00|9724.4|9722|9732.7|9730.3|9738.5|9736.1|9724.3|9721.9|5219
1588143600000|2020-04-29 07:00:00|9732.8|9730.4|9720.3|9717.9|9738|9735.9|9717.5|9715.9|7125
1588147200000|2020-04-29 08:00:00|9720.2|9717.8|9721.3|9718.9|9722.3|9720.8|9713.5|9711.5|5414
1588150800000|2020-04-29 09:00:00|9721.2|9718.8|9736.7|9735.2|9737.2|9735.2|9716.3|9714.5|4756
1588154400000|2020-04-29 10:00:00|9736.6|9735.1|9745.7|9744.2|9747.9|9746.4|9730.4|9728.3|4548
1588158000000|2020-04-29 11:00:00|9745.8|9744.3|9748.9|9746.5|9752.9|9750.6|9739.2|9737.6|4972
1588161600000|2020-04-29 12:00:00|9748.5|9747|9736.7|9735.2|9752.5|9750.2|9736|9734.1|6484
1588165200000|2020-04-29 13:00:00|9736.6|9735.1|9723.7|9721.3|9740|9738.3|9714.5|9712.6|7141
1588168800000|2020-04-29 14:00:00|9723.8|9721.4|9737.2|9735.7|9742.2|9740.4|9722.1|9719.8|6913
1588172400000|2020-04-29 15:00:00|9737.1|9735.6|9749.4|9747.9|9749.5|9748|9734.7|9732.8|5334
1588176000000|2020-04-29 16:00:00|9749.5|9748|9764.7|9762.3|9764.9|9762.6|9747.8|9745.9|4894
1588179600000|2020-04-29 17:00:00|9764.5|9762.1|9756.6|9751.6|9769|9767|9755.4|9750.4|4917
1588183200000|2020-04-29 18:00:00|9757.1|9752.1|9756.4|9754|9759.2|9756.1|9743.9|9741.5|8819
1588186800000|2020-04-29 19:00:00|9756.9|9754.5|9747.7|9745.3|9759|9756.6|9743.6|9741.5|6251
1588190400000|2020-04-29 20:00:00|9747.8|9745.4|9738|9735.2|9753.5|9751.1|9737.8|9734.6|3362
1588194000000|2020-04-29 21:00:00|9738.4|9733.4|9746.9|9741.9|9752.9|9747.9|9736.6|9732.1|3157
1588197600000|2020-04-29 22:00:00|9746.6|9741.6|9743.3|9740.9|9749|9745.1|9742.3|9739.5|2467
1588201200000|2020-04-29 23:00:00|9742.3|9739.8|9740.7|9738.3|9743.9|9741.5|9739.2|9736.8|1884
1588204800000|2020-04-30 00:00:00|9740.6|9738.2|9753.6|9751.2|9760.5|9758.3|9740.5|9738.1|4117
1588208400000|2020-04-30 01:00:00|9753.7|9751.3|9745.3|9742.9|9755.7|9753.3|9745.1|9742.7|3067
1588212000000|2020-04-30 02:00:00|9745.4|9743|9751.8|9749.4|9752.3|9750.3|9743.4|9741|2692
1588215600000|2020-04-30 03:00:00|9751.7|9749.3|9749|9746.6|9754.8|9752.6|9747.6|9745.4|2838
1588219200000|2020-04-30 04:00:00|9749.1|9746.7|9747.2|9744.8|9755|9753|9746.6|9744.3|2963
1588222800000|2020-04-30 05:00:00|9747.1|9744.7|9748.5|9746.1|9749.3|9747.1|9741.1|9739|2596
1588226400000|2020-04-30 06:00:00|9748.3|9745.9|9735.8|9733.4|9752.9|9750.9|9732.6|9730.5|6058
1588230000000|2020-04-30 07:00:00|9735.9|9733.5|9718.5|9717|9748.4|9746|9718.2|9716.2|7248
1588233600000|2020-04-30 08:00:00|9718.6|9717.1|9707.2|9704.8|9726.2|9724.6|9707.2|9704.8|6355
1588237200000|2020-04-30 09:00:00|9707.5|9705.1|9722.4|9720|9728.3|9726.3|9705.9|9703.9|6196
1588240800000|2020-04-30 10:00:00|9722|9720.5|9705.9|9704.4|9723.2|9721.7|9701.4|9699.9|5447
1588244400000|2020-04-30 11:00:00|9705.8|9704.3|9713.9|9711.5|9718|9715.6|9701.7|9699.3|6587
1588248000000|2020-04-30 12:00:00|9713.7|9711.3|9714.6|9713.1|9721.7|9720.1|9708.3|9706.6|9230
1588251600000|2020-04-30 13:00:00|9714.5|9713|9716.7|9715.2|9749.3|9747.8|9711.7|9710.2|11399
1588255200000|2020-04-30 14:00:00|9716.6|9715.1|9646.6|9645.1|9724.5|9722.5|9644.5|9642.1|12858
1588258800000|2020-04-30 15:00:00|9646.7|9645.2|9671.3|9669.8|9677.3|9675.6|9639.9|9637.5|11443
1588262400000|2020-04-30 16:00:00|9671.2|9669.7|9664.6|9663.1|9680|9678.5|9663.8|9662.1|8134
1588266000000|2020-04-30 17:00:00|9664.8|9663.3|9657.2|9655.7|9665.5|9664|9652.4|9650.9|5974
1588269600000|2020-04-30 18:00:00|9657.3|9655.8|9658.8|9657.3|9660.9|9659.1|9652|9650.1|5147
1588273200000|2020-04-30 19:00:00|9658.9|9657.4|9656.6|9654.2|9659.7|9657.8|9649.9|9647.8|5690
1588276800000|2020-04-30 20:00:00|9656.5|9654.1|9657.2|9652.4|9658.6|9655.9|9652.1|9650.1|2922
1588280400000|2020-04-30 21:00:00|9656.7|9651.7|9663.5|9658.5|9670.9|9665.9|9652.7|9647.7|3470
1588284000000|2020-04-30 22:00:00|9663.2|9658.2|9664.8|9662.4|9665.3|9662.7|9657.7|9653.1|3584
1588287600000|2020-04-30 23:00:00|9664.6|9662.2|9666.2|9663.8|9668.1|9666|9661.7|9659.3|2553
1588291200000|2020-05-01 00:00:00|9666.3|9663.9|9657.1|9654.7|9670.7|9668.3|9649.9|9647.5|4453
1588294800000|2020-05-01 01:00:00|9657.2|9654.8|9660.8|9658.4|9664.6|9662.5|9656.6|9654.2|4051
1588298400000|2020-05-01 02:00:00|9660.9|9658.5|9652.7|9650.3|9661.1|9658.7|9651.1|9649.2|3394
1588302000000|2020-05-01 03:00:00|9652.8|9650.4|9652.7|9650.3|9656.4|9654.4|9651|9649|2329
1588305600000|2020-05-01 04:00:00|9652.8|9650.4|9647.1|9645.6|9653.5|9651.4|9646.1|9644.5|2584
1588309200000|2020-05-01 05:00:00|9647|9645.5|9644.6|9642.2|9650.5|9648.7|9641.6|9639.6|3497
1588312800000|2020-05-01 06:00:00|9644.1|9641.7|9637.6|9636.1|9644.1|9641.7|9635.9|9634.1|4031
1588316400000|2020-05-01 07:00:00|9637.9|9635.5|9632.4|9630.9|9647.2|9645.3|9630.6|9628.6|5860
1588320000000|2020-05-01 08:00:00|9632.9|9630.5|9629.1|9626.7|9637.9|9635.9|9625.6|9623.2|5888
1588323600000|2020-05-01 09:00:00|9629.3|9626.9|9622.1|9620.6|9630.7|9628.9|9615|9612.6|4742
1588327200000|2020-05-01 10:00:00|9622|9620.5|9625.7|9624.2|9629.8|9628|9617.6|9615.6|4068
1588330800000|2020-05-01 11:00:00|9626.2|9623.8|9630.5|9629|9631.7|9630|9624.6|9622.7|4432
1588334400000|2020-05-01 12:00:00|9630.4|9628.9|9622.3|9620.8|9632.3|9630.6|9622|9620.2|5166
1588338000000|2020-05-01 13:00:00|9622.2|9620.7|9617.1|9614.1|9624.5|9622.7|9612.5|9610.7|5979
1588341600000|2020-05-01 14:00:00|9616.3|9613.7|9597|9595.5|9620.9|9618.9|9591.5|9589.8|8918
1588345200000|2020-05-01 15:00:00|9597.1|9595.6|9601.2|9599.7|9605|9603.2|9589.6|9587.6|6838
1588348800000|2020-05-01 16:00:00|9601.3|9599.8|9605.8|9604.3|9608.7|9606.5|9599.9|9598|5741
1588352400000|2020-05-01 17:00:00|9605.9|9604.4|9613.5|9612|9617.4|9615.6|9604.9|9603.1|3991
1588356000000|2020-05-01 18:00:00|9613.6|9612.1|9618.2|9616.7|9618.7|9616.7|9612.5|9610.6|3055
1588359600000|2020-05-01 19:00:00|9618.3|9616.8|9613.2|9610.8|9619|9617.2|9611.6|9609.7|3743
1588363200000|2020-05-01 20:00:00|9613.7|9611.3|9616.8|9611.8|9619|9616.6|9611.3|9608|2770
1588536000000|2020-05-03 20:00:00|9617|9606|9621|9610|9621|9610|9612.6|9601.6|135
1588539600000|2020-05-03 21:00:00|9618.7|9607.7|9626.6|9616|9631.3|9621.6|9613.2|9602.2|1047
1588543200000|2020-05-03 22:00:00|9627.2|9616.2|9633.4|9631|9635.1|9632.7|9620.1|9612.2|4257
1588546800000|2020-05-03 23:00:00|9632.4|9630|9626.6|9624.2|9633.1|9630.7|9624.6|9622.2|3676
1588550400000|2020-05-04 00:00:00|9626.5|9624.1|9636.9|9634.5|9637.2|9634.8|9626.5|9624.1|3892
1588554000000|2020-05-04 01:00:00|9637|9634.6|9636|9633.6|9638.1|9636|9630.5|9628.3|3879
1588557600000|2020-05-04 02:00:00|9635.9|9633.5|9637.3|9634.9|9638.4|9636|9631.5|9629.6|3201
1588561200000|2020-05-04 03:00:00|9637.4|9635|9636.1|9633.7|9639.2|9637.3|9635|9633|2305
1588564800000|2020-05-04 04:00:00|9636.2|9633.8|9643.9|9641.5|9645.8|9643.7|9635|9632.9|2212
1588568400000|2020-05-04 05:00:00|9644|9641.6|9650.4|9648|9651.1|9649.1|9641.8|9640|2860
1588572000000|2020-05-04 06:00:00|9650.1|9647.7|9634.5|9632.1|9650.3|9648.3|9630.3|9628.5|5129
1588575600000|2020-05-04 07:00:00|9634.6|9632.2|9641.8|9640.3|9649.6|9647.6|9628.2|9626.7|6970
1588579200000|2020-05-04 08:00:00|9642|9639.6|9637.8|9635.4|9649.9|9648.4|9634.5|9632.7|6100
1588582800000|2020-05-04 09:00:00|9637.9|9635.5|9642.9|9640.5|9654.3|9652.5|9637.4|9635.5|5624
1588586400000|2020-05-04 10:00:00|9642.5|9641|9648.5|9646.1|9650.1|9648.1|9636.3|9634.8|4720
1588590000000|2020-05-04 11:00:00|9648.4|9646|9644.1|9642.6|9652.3|9650.8|9642.2|9640.3|4513
1588593600000|2020-05-04 12:00:00|9644.2|9642.7|9649.6|9648.1|9653.6|9651.7|9638.7|9636.8|5376
1588597200000|2020-05-04 13:00:00|9650.1|9647.7|9650.5|9648.1|9657.3|9655.5|9640.2|9638.3|6555
1588600800000|2020-05-04 14:00:00|9650.4|9648|9646|9644.5|9664|9662.4|9644.7|9642.6|8521
1588604400000|2020-05-04 15:00:00|9645.9|9644.4|9648.5|9647|9659.9|9658.4|9644.6|9642.8|5742
1588608000000|2020-05-04 16:00:00|9648.6|9647.1|9657.5|9656|9661.1|9659.4|9647.7|9646.2|4903
1588611600000|2020-05-04 17:00:00|9657.4|9655.9|9660.4|9658.9|9661.9|9660.4|9655.2|9653.7|3525
1588615200000|2020-05-04 18:00:00|9660.3|9658.8|9655.5|9653.1|9662.8|9661|9654.9|9653|3009
1588618800000|2020-05-04 19:00:00|9655.7|9653.3|9660.7|9658.3|9662|9660|9652.9|9651.4|3160
1588622400000|2020-05-04 20:00:00|9660.6|9658.2|9653.4|9650.7|9661.9|9659.7|9653.4|9649.5|2590
1588626000000|2020-05-04 21:00:00|9653.3|9650.3|9660.8|9655.8|9661.4|9656.4|9652|9647|2096
1588629600000|2020-05-04 22:00:00|9660.4|9655.4|9655.8|9653.4|9660.5|9655.9|9654.9|9652.7|2022
1588633200000|2020-05-04 23:00:00|9655.1|9653.6|9658|9655.6|9658.1|9655.9|9654.5|9652.1|1905
1588636800000|2020-05-05 00:00:00|9658.1|9655.7|9652.6|9650.2|9658.1|9655.7|9649.8|9647.4|2260
1588640400000|2020-05-05 01:00:00|9652.8|9650.4|9651.7|9649.3|9652.9|9650.5|9647.1|9644.7|1933
1588644000000|2020-05-05 02:00:00|9651.8|9649.4|9655.8|9653.4|9655.8|9653.9|9648.5|9646.4|1933
1588647600000|2020-05-05 03:00:00|9655.6|9653.2|9657.6|9656.1|9659.3|9657.5|9653.9|9651.9|1601
1588651200000|2020-05-05 04:00:00|9657.7|9656.2|9654.4|9652|9661|9658.6|9653.4|9651|1869
1588654800000|2020-05-05 05:00:00|9654.5|9652.1|9657.4|9655|9659.1|9657.1|9651.8|9649.5|2356
1588658400000|2020-05-05 06:00:00|9657|9655.5|9661.6|9659.2|9663.8|9661.9|9650.2|9647.8|3982
1588662000000|2020-05-05 07:00:00|9661.5|9659.1|9663.6|9662.1|9675.9|9674.4|9660.8|9658.4|5438
1588665600000|2020-05-05 08:00:00|9663.5|9662|9705.2|9702.8|9708.3|9705.9|9647.5|9645.1|10617
1588669200000|2020-05-05 09:00:00|9705.1|9702.7|9700.1|9698.6|9722.7|9721.1|9699|9697.1|8689
1588672800000|2020-05-05 10:00:00|9700.2|9698.7|9709.5|9707.1|9714.3|9712.5|9692|9690|6088
1588676400000|2020-05-05 11:00:00|9709.4|9707|9714.1|9711.7|9718.9|9716.9|9703.4|9701.3|6390
1588680000000|2020-05-05 12:00:00|9714|9711.6|9712.9|9711.4|9715.7|9713.3|9702.2|9700.5|7014
1588683600000|2020-05-05 13:00:00|9713|9711.5|9688|9685|9714.3|9712.4|9682.2|9680.5|8436
1588687200000|2020-05-05 14:00:00|9687.9|9685.4|9723.1|9721.6|9727|9725.1|9683.6|9681.6|7662
1588690800000|2020-05-05 15:00:00|9723.2|9721.7|9723.6|9722.1|9735.7|9733.3|9715.5|9713.4|6060
1588694400000|2020-05-05 16:00:00|9723.4|9721.9|9732.2|9729.8|9736|9734.2|9721.6|9719.8|4758
1588698000000|2020-05-05 17:00:00|9732|9729.6|9726.4|9724|9732.7|9730.9|9725.1|9723.2|3268
1588701600000|2020-05-05 18:00:00|9726.5|9724.1|9719.4|9717.9|9728|9726.5|9715.5|9713.6|3284
1588705200000|2020-05-05 19:00:00|9719.5|9718|9722.9|9720.5|9726.4|9724.5|9719.4|9717.7|3144
1588708800000|2020-05-05 20:00:00|9722.8|9720.4|9728.1|9725.1|9732.1|9729.7|9720.2|9718.3|2285
1588712400000|2020-05-05 21:00:00|9729|9724|9727|9722|9731.8|9726.8|9724.9|9719.9|2819
1588716000000|2020-05-05 22:00:00|9726.9|9721.9|9726.5|9724.1|9731.2|9727.5|9725.4|9721.1|2002
1588719600000|2020-05-05 23:00:00|9726.4|9724|9727.6|9725.2|9729.3|9726.9|9726.3|9723.9|2078
1588723200000|2020-05-06 00:00:00|9727.5|9725.1|9727.1|9724.7|9729|9726.6|9722.5|9720.1|3888
1588726800000|2020-05-06 01:00:00|9727|9724.6|9727.4|9725|9731.2|9728.8|9725.4|9723|3231
1588730400000|2020-05-06 02:00:00|9727.2|9724.8|9726.5|9724.1|9729|9727.1|9723.1|9720.7|2228
1588734000000|2020-05-06 03:00:00|9726.4|9724|9728.7|9726.3|9731.6|9729.6|9725.8|9723.7|2553
1588737600000|2020-05-06 04:00:00|9728.8|9726.4|9725.2|9722.8|9729.2|9727.1|9724.9|9722.5|1912
1588741200000|2020-05-06 05:00:00|9725.3|9722.9|9725.2|9722.8|9731|9728.6|9723.9|9721.9|2380
1588744800000|2020-05-06 06:00:00|9724.6|9722.2|9728.9|9726.5|9737.2|9734.9|9723.4|9719.8|5738
1588748400000|2020-05-06 07:00:00|9728.8|9726.4|9735.6|9734.1|9736.1|9734.3|9726.2|9724.4|6825
1588752000000|2020-05-06 08:00:00|9735.7|9734.2|9746.9|9745.4|9759.3|9757.1|9735|9733|7475
1588755600000|2020-05-06 09:00:00|9746.7|9745.2|9755.8|9753.4|9760.1|9758.1|9744.5|9742.7|6700
1588759200000|2020-05-06 10:00:00|9755.6|9753.2|9741|9739.5|9759.1|9757.6|9737.7|9736.2|4793
1588762800000|2020-05-06 11:00:00|9740.9|9739.4|9734.5|9733|9747.8|9746.3|9732.8|9731.3|4256
1588766400000|2020-05-06 12:00:00|9734.7|9733.2|9740.9|9738.5|9748.7|9747|9734.1|9732.6|6438
1588770000000|2020-05-06 13:00:00|9740.7|9738.3|9741.2|9738.8|9746.8|9745.3|9731.2|9729.1|7339
1588773600000|2020-05-06 14:00:00|9741.1|9738.7|9752.8|9750.4|9759|9757|9738.4|9736|8421
1588777200000|2020-05-06 15:00:00|9752.2|9750.7|9746.2|9744.7|9753.5|9751.7|9744.4|9742.4|6385
1588780800000|2020-05-06 16:00:00|9746.8|9744.4|9743.5|9741.1|9750.3|9748.5|9737.1|9735.1|4637
1588784400000|2020-05-06 17:00:00|9743.4|9741|9746.6|9745.1|9746.6|9745.1|9740.3|9738.3|3455
1588788000000|2020-05-06 18:00:00|9746.5|9745|9749.8|9748.3|9750.3|9748.3|9745.3|9743.5|3208
1588791600000|2020-05-06 19:00:00|9750.2|9748.7|9754.1|9751.7|9754.8|9752.8|9747.5|9745.6|3433
1588795200000|2020-05-06 20:00:00|9754|9751.6|9750.4|9748|9756.7|9754.6|9748.7|9746.3|2206
1588798800000|2020-05-06 21:00:00|9750.5|9747.9|9753.4|9748.4|9758.5|9753.5|9749.7|9745.9|1781
1588802400000|2020-05-06 22:00:00|9753.5|9748.5|9751.3|9748.9|9755|9750.1|9748.5|9746.1|2561
1588806000000|2020-05-06 23:00:00|9751|9748.6|9754.8|9752.4|9756.2|9753.8|9750.7|9748.3|2423
1588809600000|2020-05-07 00:00:00|9754.9|9752.5|9757.9|9755.5|9759.9|9757.5|9749.4|9747|3667
1588813200000|2020-05-07 01:00:00|9757.8|9755.4|9751.2|9748.8|9758.7|9756.3|9749.7|9747.6|2961
1588816800000|2020-05-07 02:00:00|9751.1|9748.7|9753.3|9750.9|9754.4|9752|9749.2|9747.1|2285
1588820400000|2020-05-07 03:00:00|9753.4|9751|9751.2|9748.8|9753.7|9751.3|9750|9747.6|2349
1588824000000|2020-05-07 04:00:00|9751.1|9748.7|9752|9749.6|9754|9751.6|9749.9|9747.6|2088
1588827600000|2020-05-07 05:00:00|9751.9|9749.5|9755|9752.6|9757|9754.9|9751.7|9749.4|2165
1588831200000|2020-05-07 06:00:00|9755.1|9752.7|9755.2|9752.8|9758.8|9756.4|9745|9742.6|6041
1588834800000|2020-05-07 07:00:00|9754.8|9753.3|9755.9|9753.5|9758.8|9756.8|9737.9|9735.5|7794
1588838400000|2020-05-07 08:00:00|9755.8|9753.4|9758.7|9757.2|9762.4|9760.9|9750.5|9749|6288
1588842000000|2020-05-07 09:00:00|9758.5|9757|9750.6|9749.1|9770.9|9769|9749.6|9747.6|6853
1588845600000|2020-05-07 10:00:00|9750.5|9749|9760.1|9757.7|9768.6|9766.7|9748.3|9746.8|6426
1588849200000|2020-05-07 11:00:00|9760|9757.6|9759.8|9758.3|9765|9763.3|9756.8|9755.3|5633
1588852800000|2020-05-07 12:00:00|9759.9|9758.4|9757.1|9755.6|9770.5|9769|9751.2|9749.5|5903
1588856400000|2020-05-07 13:00:00|9757.2|9755.7|9776.7|9774.3|9777.6|9775.6|9755.7|9754.2|6748
1588860000000|2020-05-07 14:00:00|9776.8|9774.4|9778.4|9776.9|9785.6|9783.3|9764|9761.6|8749
1588863600000|2020-05-07 15:00:00|9778.7|9776.3|9748.2|9745.8|9778.7|9776.7|9746.9|9744.8|7496
1588867200000|2020-05-07 16:00:00|9747.8|9746.3|9744.7|9743.2|9754.4|9752.6|9740.8|9739.3|6324
1588870800000|2020-05-07 17:00:00|9745.3|9742.9|9733.2|9730.8|9747.4|9745.5|9729.8|9727.9|5480
1588874400000|2020-05-07 18:00:00|9733.1|9730.7|9734.7|9733.2|9739.2|9737.1|9730.6|9728.6|4212
1588878000000|2020-05-07 19:00:00|9734.6|9733.1|9733.4|9731.9|9737.3|9735.4|9731.9|9729.7|3744
1588881600000|2020-05-07 20:00:00|9733.3|9731.8|9732.7|9730.3|9735.2|9732.8|9730.3|9727.9|2108
1588885200000|2020-05-07 21:00:00|9732.4|9730|9734|9729|9741|9736|9730.1|9725.1|2980
1588888800000|2020-05-07 22:00:00|9733.9|9728.9|9729.6|9727.2|9735.8|9731|9726.9|9723.9|2113
1588892400000|2020-05-07 23:00:00|9729.7|9727.3|9731.4|9729|9734.2|9731.8|9727|9724.6|2441
1588896000000|2020-05-08 00:00:00|9731.5|9729.1|9722.5|9720.1|9733.8|9731.4|9720.6|9718.8|3679
1588899600000|2020-05-08 01:00:00|9722.3|9719.9|9718.3|9715.9|9724.9|9722.6|9716.3|9714.2|3921
1588903200000|2020-05-08 02:00:00|9718.2|9715.8|9717.9|9715.5|9722.2|9720.3|9716.2|9713.9|3313
1588906800000|2020-05-08 03:00:00|9718|9715.6|9719.1|9716.7|9721.5|9719.1|9717.1|9714.7|2118
1588910400000|2020-05-08 04:00:00|9719.2|9716.8|9724.1|9721.7|9725.1|9722.9|9718.4|9716|1970
1588914000000|2020-05-08 05:00:00|9724|9721.6|9723.6|9721.2|9726.4|9724.2|9721.5|9719.1|2370
1588917600000|2020-05-08 06:00:00|9723.7|9721.3|9724.5|9722.1|9725.8|9723.6|9719.1|9716.7|3558
1588921200000|2020-05-08 07:00:00|9724|9722.5|9728.6|9727.1|9729.8|9727.8|9719.3|9717.5|4620
1588924800000|2020-05-08 08:00:00|9728.7|9727.2|9717.6|9716.1|9731.9|9730|9717.5|9715.6|4537
1588928400000|2020-05-08 09:00:00|9717.5|9716|9710.6|9709.1|9719.3|9717.4|9709.9|9708.1|4285
1588932000000|2020-05-08 10:00:00|9710.7|9709.2|9709.8|9707.4|9717.8|9715.8|9707|9705|3397
1588935600000|2020-05-08 11:00:00|9709.7|9707.3|9713.2|9711.7|9717.8|9715.9|9708.5|9706.5|3624
1588939200000|2020-05-08 12:00:00|9713.3|9711.8|9719.8|9717.4|9729.7|9727.3|9703.7|9701|8621
1588942800000|2020-05-08 13:00:00|9719.7|9717.3|9724.6|9722.2|9728.2|9726.2|9717.6|9715.6|6778
1588946400000|2020-05-08 14:00:00|9724.5|9722.1|9684.6|9682.2|9733.2|9731.3|9682.1|9680|8606
1588950000000|2020-05-08 15:00:00|9684.5|9682.1|9701.5|9699.1|9704.9|9703.1|9683.7|9681.8|6498
1588953600000|2020-05-08 16:00:00|9701.4|9699|9706|9703.6|9711.6|9709.5|9701.4|9699|4439
1588957200000|2020-05-08 17:00:00|9706.1|9703.7|9702.2|9699.8|9710.5|9708.5|9700.5|9699|2958
1588960800000|2020-05-08 18:00:00|9702.1|9699.7|9708.5|9707|9710.3|9708|9699.3|9697.4|2996
1588964400000|2020-05-08 19:00:00|9708.6|9707.1|9712.4|9710|9716.6|9714.4|9707.8|9705.7|3651
1588968000000|2020-05-08 20:00:00|9712.5|9710.1|9711.4|9706.6|9714.9|9712.5|9708.8|9704.5|3165
1589140800000|2020-05-10 20:00:00|9713.4|9702.4|9720.8|9709.8|9733.6|9724|9709|9698|130
1589144400000|2020-05-10 21:00:00|9709|9698|9727.6|9711.6|9734.7|9723.7|9708.7|9697.7|1632
1589148000000|2020-05-10 22:00:00|9729.1|9713.1|9716.8|9714.4|9730.8|9717|9714.8|9705.3|3867
1589151600000|2020-05-10 23:00:00|9716.7|9714.3|9713.4|9711|9720.7|9718.3|9711.4|9709|2903
1589155200000|2020-05-11 00:00:00|9713.5|9711.1|9706|9703.6|9715.8|9713.4|9705.6|9703.2|3254
1589158800000|2020-05-11 01:00:00|9705.5|9703.1|9702.7|9700.3|9709.3|9706.9|9702.5|9700.1|2878
1589162400000|2020-05-11 02:00:00|9702.6|9700.2|9704.2|9701.8|9706|9703.6|9701.7|9699.3|2172
1589166000000|2020-05-11 03:00:00|9704.3|9701.9|9706|9703.6|9707.2|9704.9|9703.7|9701.7|1960
1589169600000|2020-05-11 04:00:00|9706.1|9703.7|9705.5|9703.1|9707.4|9705.4|9703.3|9701.1|1853
1589173200000|2020-05-11 05:00:00|9705|9703.5|9711.2|9708.8|9711.5|9709.5|9704.9|9702.5|2137
1589176800000|2020-05-11 06:00:00|9711.1|9708.7|9713.9|9711.5|9717.7|9715.8|9709.6|9707.5|4034
1589180400000|2020-05-11 07:00:00|9713.8|9711.4|9719.2|9716.8|9726.2|9723.8|9711.2|9708.9|6035
1589184000000|2020-05-11 08:00:00|9718.7|9717.2|9729.5|9727.1|9737.9|9735.8|9714.7|9712.7|6422
1589187600000|2020-05-11 09:00:00|9729.4|9727|9719.5|9718|9735.1|9733.3|9717|9715.1|5363
1589191200000|2020-05-11 10:00:00|9719.4|9717.9|9723.7|9722.2|9727.1|9725.1|9716|9714.2|4967
1589194800000|2020-05-11 11:00:00|9723.6|9722.1|9724.9|9723.4|9727.7|9726.2|9718.9|9717|4790
1589198400000|2020-05-11 12:00:00|9724.5|9723|9722.3|9719.9|9726.9|9724.9|9715.4|9713.9|6010
1589202000000|2020-05-11 13:00:00|9722.4|9720|9712.9|9711.4|9722.5|9720.5|9704.8|9702.9|6411
1589205600000|2020-05-11 14:00:00|9712.8|9711.3|9717.9|9716.4|9729.7|9727.8|9709.6|9708.1|7467
1589209200000|2020-05-11 15:00:00|9717.8|9716.3|9724|9721.6|9736.2|9734.3|9715.7|9714.2|6394
1589212800000|2020-05-11 16:00:00|9723.8|9721.4|9729.9|9728.4|9731.5|9729.9|9723.2|9721.3|5530
1589216400000|2020-05-11 17:00:00|9730|9728.5|9727.4|9725.9|9731.8|9729.8|9726|9724.1|3923
1589220000000|2020-05-11 18:00:00|9727.5|9726|9729.4|9727|9734.2|9732.4|9727.2|9725.7|3661
1589223600000|2020-05-11 19:00:00|9729.6|9727.2|9723.8|9721.4|9730.5|9728.1|9721.7|9719.7|3241
1589227200000|2020-05-11 20:00:00|9723.6|9721.2|9731.7|9727.8|9736.2|9733.8|9722.2|9719.8|3009
1589230800000|2020-05-11 21:00:00|9731.8|9727.7|9733.4|9727.9|9736.4|9731.4|9730.5|9722.5|3081
1589234400000|2020-05-11 22:00:00|9733.7|9727.7|9729.6|9727.2|9733.7|9730.2|9729.2|9724.9|1859
1589238000000|2020-05-11 23:00:00|9729.5|9727.1|9730|9727.6|9731.7|9729.3|9729.3|9726.9|2412
1589241600000|2020-05-12 00:00:00|9730.2|9727.8|9744.6|9742.2|9751.3|9748.9|9729.2|9726.8|4832
1589245200000|2020-05-12 01:00:00|9744.4|9742|9741.6|9739.2|9748.3|9745.9|9741.1|9738.8|3722
1589248800000|2020-05-12 02:00:00|9741.7|9739.3|9738.8|9736.4|9743.6|9741.5|9737.9|9735.7|3002
1589252400000|2020-05-12 03:00:00|9738.7|9736.3|9732|9729.6|9740.8|9738.9|9731.8|9729.5|2283
1589256000000|2020-05-12 04:00:00|9731.9|9729.5|9733.2|9730.8|9736.7|9734.3|9730.6|9728.5|2439
1589259600000|2020-05-12 05:00:00|9733.1|9730.7|9729.4|9727|9736.6|9734.2|9724.4|9722|2819
1589263200000|2020-05-12 06:00:00|9729.3|9726.9|9719.7|9718.2|9734.9|9732.5|9717.3|9714.9|4399
1589266800000|2020-05-12 07:00:00|9720.2|9717.8|9722.1|9720.6|9732.1|9730.4|9715.4|9713.2|6120
1589270400000|2020-05-12 08:00:00|9721.9|9720.4|9719|9716.6|9723.9|9722.2|9714.7|9712.8|5778
1589274000000|2020-05-12 09:00:00|9719.3|9716.9|9721.3|9718.9|9725.2|9723.7|9715.7|9714.1|4804
1589277600000|2020-05-12 10:00:00|9721.4|9719|9706.1|9704.6|9724.5|9722.9|9704.8|9702.4|5094
1589281200000|2020-05-12 11:00:00|9706|9704.5|9697.2|9695.7|9707.4|9705.9|9696.4|9694.2|5245
1589284800000|2020-05-12 12:00:00|9697.3|9695.8|9687.7|9685.3|9703.7|9702.2|9685|9683.1|6655
1589288400000|2020-05-12 13:00:00|9687.8|9685.4|9671.4|9669|9689|9687.5|9666.2|9663.8|7796
1589292000000|2020-05-12 14:00:00|9670.7|9669.2|9669.7|9668.2|9684.3|9682.8|9667.4|9665.9|7398
1589295600000|2020-05-12 15:00:00|9669.6|9668.1|9682.1|9680.6|9684|9682.5|9667.6|9666.1|5625
1589299200000|2020-05-12 16:00:00|9682|9680.5|9694|9692.5|9696.6|9695.1|9679.2|9677.7|4634
1589302800000|2020-05-12 17:00:00|9693.9|9692.4|9692|9689.6|9694.3|9692.5|9687.2|9685|4385
1589306400000|2020-05-12 18:00:00|9692.2|9689.8|9690|9688.5|9693.1|9691.1|9686.1|9683.7|2987
1589310000000|2020-05-12 19:00:00|9690.2|9688.7|9695.2|9692.8|9696.6|9694.2|9687.1|9684.8|3807
1589313600000|2020-05-12 20:00:00|9695.4|9693|9696.3|9693.8|9700.4|9698.1|9693.8|9691.4|2545
1589317200000|2020-05-12 21:00:00|9697.9|9691.2|9699|9693.3|9702.2|9694.8|9694.7|9684.7|3320
1589320800000|2020-05-12 22:00:00|9699.1|9693.5|9695.7|9693.3|9699.1|9695.4|9694.6|9691.3|2244
1589324400000|2020-05-12 23:00:00|9695.6|9693.2|9700.6|9698.2|9701.2|9698.8|9695.3|9692.9|2483
1589328000000|2020-05-13 00:00:00|9700.7|9698.3|9693.5|9691.1|9701.7|9699.3|9691.6|9689.2|3151
1589331600000|2020-05-13 01:00:00|9693.3|9690.9|9691.5|9689.1|9694.3|9691.9|9690|9687.6|3210
1589335200000|2020-05-13 02:00:00|9691.6|9689.2|9696.4|9694|9697.6|9695.2|9690.1|9687.7|3435
1589338800000|2020-05-13 03:00:00|9696.5|9694.1|9695.4|9693|9698.9|9696.5|9694.3|9691.9|2454
1589342400000|2020-05-13 04:00:00|9695.6|9693.2|9696.4|9694|9701|9698.7|9695.5|9693.1|2190
1589346000000|2020-05-13 05:00:00|9696.5|9694.1|9696.4|9694|9699.9|9697.5|9693|9690.6|2117
1589349600000|2020-05-13 06:00:00|9696.2|9693.8|9698.9|9697.4|9700.1|9698.6|9690.5|9688.4|3658
1589353200000|2020-05-13 07:00:00|9699|9697.5|9705.8|9704.3|9714.3|9712.8|9694.2|9692.7|5864
1589356800000|2020-05-13 08:00:00|9705.6|9704.1|9704.1|9702.6|9708.3|9706.8|9699.6|9698.1|5110
1589360400000|2020-05-13 09:00:00|9703.9|9702.4|9707.1|9705.6|9714.1|9712.3|9702.2|9700.7|4908
1589364000000|2020-05-13 10:00:00|9707.2|9705.7|9687.9|9686.4|9709.1|9707.6|9687.3|9685.8|3902
1589367600000|2020-05-13 11:00:00|9687.8|9686.3|9677.3|9674.9|9690.5|9689|9674.5|9673|5341
1589371200000|2020-05-13 12:00:00|9677.5|9675.1|9679.5|9677.1|9685.9|9684.4|9674.8|9672.8|5503
1589374800000|2020-05-13 13:00:00|9679.4|9677|9690.6|9689.1|9698.9|9697.4|9666.4|9664.4|11027
1589378400000|2020-05-13 14:00:00|9690.5|9689|9707|9705.5|9707.8|9706|9686.5|9685|8342
1589382000000|2020-05-13 15:00:00|9706.8|9705.3|9706|9703.6|9711.6|9709.7|9699.4|9697.9|7878
1589385600000|2020-05-13 16:00:00|9706.1|9703.7|9720.4|9718|9723|9720.8|9705.2|9703.1|5958
1589389200000|2020-05-13 17:00:00|9720.5|9718.1|9721.3|9719.8|9727|9725|9717.7|9715.8|4439
1589392800000|2020-05-13 18:00:00|9721.4|9719.9|9723.8|9722.3|9724|9722.3|9717.1|9715.4|3650
1589396400000|2020-05-13 19:00:00|9724.2|9721.8|9724.4|9722.9|9727.5|9725.6|9719.8|9718|4441
1589400000000|2020-05-13 20:00:00|9724.5|9723|9723.4|9721|9726.1|9724.2|9722.6|9719.9|2121
1589403600000|2020-05-13 21:00:00|9723.2|9720.8|9725|9718.8|9727.8|9722.7|9720.6|9714.1|3464
1589407200000|2020-05-13 22:00:00|9724.9|9719.4|9721.8|9719.4|9725.7|9723.3|9721.1|9718.4|1598
1589410800000|2020-05-13 23:00:00|9721.7|9719.3|9721|9718.6|9726.1|9723.7|9720|9717.6|2186
1589414400000|2020-05-14 00:00:00|9721.1|9718.7|9721|9718.6|9723.8|9721.4|9718.1|9715.7|3125
1589418000000|2020-05-14 01:00:00|9721.1|9718.7|9731.5|9729.1|9732.3|9729.9|9720.5|9718.1|3549
1589421600000|2020-05-14 02:00:00|9731.6|9729.2|9725.7|9723.3|9731.7|9729.3|9724.7|9722.4|2986
1589425200000|2020-05-14 03:00:00|9725.6|9723.2|9730|9727.6|9732.5|9730.5|9725.5|9723.1|2504
1589428800000|2020-05-14 04:00:00|9730.1|9727.7|9730.2|9727.8|9733.8|9731.6|9729.1|9727|1844
1589432400000|2020-05-14 05:00:00|9730.1|9727.7|9731.9|9729.5|9734.3|9732.4|9728.7|9726.6|2242
1589436000000|2020-05-14 06:00:00|9732.1|9729.7|9732.2|9729.8|9737.5|9735.2|9726|9724.1|4400
1589439600000|2020-05-14 07:00:00|9732.1|9729.7|9733.6|9732.1|9740.6|9738.2|9726.7|9724.9|6753
1589443200000|2020-05-14 08:00:00|9734|9732.5|9730.2|9727.8|9735.6|9734.1|9722.9|9721|5319
1589446800000|2020-05-14 09:00:00|9730.1|9727.7|9729.3|9726.9|9731.8|9729.9|9725.1|9723.3|4040
1589450400000|2020-05-14 10:00:00|9729.4|9727|9740.8|9739.3|9748.8|9746.9|9728.4|9726.8|6893
1589454000000|2020-05-14 11:00:00|9740.6|9739.1|9743|9741.5|9756.2|9754.7|9738.6|9736.9|6304
1589457600000|2020-05-14 12:00:00|9743.1|9741.6|9741.4|9739|9755|9753.2|9737.4|9735|7542
1589461200000|2020-05-14 13:00:00|9741.5|9739.1|9739.2|9736.8|9745.4|9743.3|9730.6|9728.7|7026
1589464800000|2020-05-14 14:00:00|9739.3|9736.9|9718.4|9716.9|9740.5|9738.9|9714.4|9712.5|9583
1589468400000|2020-05-14 15:00:00|9718.5|9716.1|9729.5|9727.1|9739.1|9737|9715.5|9713.7|7660
1589472000000|2020-05-14 16:00:00|9729.4|9727|9743.6|9742.1|9745|9743.3|9724.5|9722.3|6095
1589475600000|2020-05-14 17:00:00|9744|9741.6|9744.4|9742.9|9746|9744.2|9736.2|9734.3|4650
1589479200000|2020-05-14 18:00:00|9744.5|9743|9744.9|9743.4|9747.6|9745.8|9741.9|9740.2|3905
1589482800000|2020-05-14 19:00:00|9744.7|9743.2|9736.7|9734.3|9746.3|9744.2|9734|9731.6|5192
1589486400000|2020-05-14 20:00:00|9736.6|9734.2|9731.8|9729.4|9738.5|9736.4|9731.3|9728.9|2584
1589490000000|2020-05-14 21:00:00|9731.9|9729.3|9736.4|9726.4|9741.5|9731.5|9731.1|9722.5|3920
1589493600000|2020-05-14 22:00:00|9736.7|9726.7|9735|9732.6|9736.8|9733.9|9732.2|9726.3|3010
1589497200000|2020-05-14 23:00:00|9734.9|9732.5|9733.7|9731.3|9735.4|9733|9731.8|9729.6|2210
1589414400000|2020-05-14 00:00:00|9721.1|9718.7|9721|9718.6|9723.8|9721.4|9718.1|9715.7|3125
1589418000000|2020-05-14 01:00:00|9721.1|9718.7|9731.5|9729.1|9732.3|9729.9|9720.5|9718.1|3549
1589421600000|2020-05-14 02:00:00|9731.6|9729.2|9725.7|9723.3|9731.7|9729.3|9724.7|9722.4|2986
1589425200000|2020-05-14 03:00:00|9725.6|9723.2|9730|9727.6|9732.5|9730.5|9725.5|9723.1|2504
1589428800000|2020-05-14 04:00:00|9730.1|9727.7|9730.2|9727.8|9733.8|9731.6|9729.1|9727|1844
1589432400000|2020-05-14 05:00:00|9730.1|9727.7|9731.9|9729.5|9734.3|9732.4|9728.7|9726.6|2242
1589436000000|2020-05-14 06:00:00|9732.1|9729.7|9732.2|9729.8|9737.5|9735.2|9726|9724.1|4400
1589439600000|2020-05-14 07:00:00|9732.1|9729.7|9733.6|9732.1|9740.6|9738.2|9726.7|9724.9|6753
1589443200000|2020-05-14 08:00:00|9734|9732.5|9730.2|9727.8|9735.6|9734.1|9722.9|9721|5319
1589446800000|2020-05-14 09:00:00|9730.1|9727.7|9729.3|9726.9|9731.8|9729.9|9725.1|9723.3|4040
1589450400000|2020-05-14 10:00:00|9729.4|9727|9740.8|9739.3|9748.8|9746.9|9728.4|9726.8|6893
1589454000000|2020-05-14 11:00:00|9740.6|9739.1|9743|9741.5|9756.2|9754.7|9738.6|9736.9|6304
1589457600000|2020-05-14 12:00:00|9743.1|9741.6|9741.4|9739|9755|9753.2|9737.4|9735|7542
1589461200000|2020-05-14 13:00:00|9741.5|9739.1|9739.2|9736.8|9745.4|9743.3|9730.6|9728.7|7026
1589464800000|2020-05-14 14:00:00|9739.3|9736.9|9718.4|9716.9|9740.5|9738.9|9714.4|9712.5|9583
1589468400000|2020-05-14 15:00:00|9718.5|9716.1|9729.5|9727.1|9739.1|9737|9715.5|9713.7|7660
1589472000000|2020-05-14 16:00:00|9729.4|9727|9743.6|9742.1|9745|9743.3|9724.5|9722.3|6095
1589475600000|2020-05-14 17:00:00|9744|9741.6|9744.4|9742.9|9746|9744.2|9736.2|9734.3|4650
1589479200000|2020-05-14 18:00:00|9744.5|9743|9744.9|9743.4|9747.6|9745.8|9741.9|9740.2|3905
1589482800000|2020-05-14 19:00:00|9744.7|9743.2|9736.7|9734.3|9746.3|9744.2|9734|9731.6|5192
1589486400000|2020-05-14 20:00:00|9736.6|9734.2|9731.8|9729.4|9738.5|9736.4|9731.3|9728.9|2584
1589490000000|2020-05-14 21:00:00|9731.9|9729.3|9736.4|9726.4|9741.5|9731.5|9731.1|9722.5|3920
1589493600000|2020-05-14 22:00:00|9736.7|9726.7|9735|9732.6|9736.8|9733.9|9732.2|9726.3|3010
1589497200000|2020-05-14 23:00:00|9734.9|9732.5|9733.7|9731.3|9735.4|9733|9731.8|9729.6|2210
1589500800000|2020-05-15 00:00:00|9733.6|9731.2|9734.6|9732.2|9739.6|9737.6|9732.7|9730.6|3669
1589504400000|2020-05-15 01:00:00|9734.4|9732|9735.8|9733.4|9736.7|9734.8|9732.2|9729.9|3282
1589508000000|2020-05-15 02:00:00|9735.5|9733.1|9736|9733.6|9739.6|9737.9|9734.3|9732.3|3578
1589511600000|2020-05-15 03:00:00|9735.9|9733.5|9732.9|9731.4|9736.8|9734.8|9731.8|9729.6|2720
1589515200000|2020-05-15 04:00:00|9733.4|9731|9733.3|9730.9|9735.2|9733.2|9732.3|9730.3|2089
1589518800000|2020-05-15 05:00:00|9733.2|9730.8|9731.7|9729.3|9735.3|9733.4|9731|9729|2528
1589522400000|2020-05-15 06:00:00|9731.8|9729.4|9739.7|9737.3|9741.2|9739.1|9728|9726.2|4329
1589526000000|2020-05-15 07:00:00|9739.6|9737.2|9725.1|9722.7|9743.4|9741.4|9722.9|9720.9|6241
1589529600000|2020-05-15 08:00:00|9725.3|9722.9|9733.6|9731.2|9737|9735.2|9722.4|9720.5|5325
1589533200000|2020-05-15 09:00:00|9734|9731.6|9727.8|9726.3|9737.3|9735.2|9724|9721.9|4793
1589536800000|2020-05-15 10:00:00|9727.9|9726.4|9728.3|9726.8|9731.9|9729.7|9720.6|9719|4884
1589540400000|2020-05-15 11:00:00|9728.8|9726.4|9735.9|9734.4|9738.5|9736.5|9724.4|9722.9|5617
1589544000000|2020-05-15 12:00:00|9735.8|9734.3|9711.7|9710.2|9745.7|9743.9|9704.6|9702.5|8276
1589547600000|2020-05-15 13:00:00|9712.1|9709.7|9709.6|9706.8|9717.6|9715.2|9698.8|9697|6904
1589551200000|2020-05-15 14:00:00|9709.3|9706.9|9727|9725.5|9732.2|9730.3|9707.2|9705.2|7366
1589554800000|2020-05-15 15:00:00|9727.1|9725.6|9727.3|9725.8|9732.7|9730.6|9721.5|9720|5895
1589558400000|2020-05-15 16:00:00|9727.4|9725.9|9731.8|9730.3|9735.3|9733.4|9723|9721.5|5230
1589562000000|2020-05-15 17:00:00|9732.2|9729.8|9726.9|9725.4|9733.5|9731.6|9724.8|9722.8|3251
1589565600000|2020-05-15 18:00:00|9727|9725.5|9722.3|9720.8|9730.2|9728.2|9720.8|9719.2|2638
1589569200000|2020-05-15 19:00:00|9722.1|9720.6|9723.3|9720.9|9727.2|9725.5|9720.7|9719.2|3059
1589572800000|2020-05-15 20:00:00|9723.2|9720.8|9720.4|9713.2|9725|9722.6|9718.6|9711.9|3092
1589745600000|2020-05-17 20:00:00|9734.8|9718.8|9728.5|9722.1|9735.8|9722.3|9722.5|9706.9|210
1589749200000|2020-05-17 21:00:00|9734.6|9718.6|9719|9714.6|9734.8|9724.6|9714.5|9703.5|2629
1589752800000|2020-05-17 22:00:00|9719.5|9714.3|9719.7|9717.3|9720.8|9718.4|9715.7|9711.3|2524
1589756400000|2020-05-17 23:00:00|9719.6|9717.2|9721.4|9719|9722.2|9719.8|9717.5|9715.1|1910
1589760000000|2020-05-18 00:00:00|9721.6|9719.2|9722|9719.6|9723.4|9721|9716.5|9714.1|2466
1589763600000|2020-05-18 01:00:00|9722.1|9719.7|9716|9713.6|9723.8|9721.4|9715.4|9713.3|3099
1589767200000|2020-05-18 02:00:00|9715.8|9713.4|9714.3|9711.9|9716.5|9714.1|9712.8|9710.5|2775
1589770800000|2020-05-18 03:00:00|9714.4|9712|9715.6|9713.2|9716.5|9714.6|9713.6|9711.6|1787
1589774400000|2020-05-18 04:00:00|9715.5|9713.1|9718.5|9716.1|9720.1|9718.2|9714|9711.8|1743
1589778000000|2020-05-18 05:00:00|9718.4|9716|9719.7|9717.3|9720.5|9718.5|9716.9|9714.9|2117
1589781600000|2020-05-18 06:00:00|9719.8|9717.4|9718.4|9716|9722.1|9719.9|9709.7|9707.8|3133
1589785200000|2020-05-18 07:00:00|9718.3|9715.9|9723.1|9721.6|9727.8|9726|9715|9713.3|5131
1589788800000|2020-05-18 08:00:00|9723.2|9721.7|9725.5|9724|9731.1|9729.2|9719.3|9717.7|5550
1589792400000|2020-05-18 09:00:00|9725.4|9723.9|9726.3|9724.8|9733.6|9731.4|9725.1|9723.1|4097
1589796000000|2020-05-18 10:00:00|9726.2|9724.7|9721.9|9720.4|9731|9729.1|9719.4|9717|3932
1589799600000|2020-05-18 11:00:00|9722|9720.5|9723.4|9721.9|9730.3|9728.4|9719.5|9717.7|4589
1589803200000|2020-05-18 12:00:00|9723.5|9722|9710.3|9707.9|9723.5|9722|9703.8|9701.9|5988
1589806800000|2020-05-18 13:00:00|9710.4|9708|9706.3|9703.9|9712.1|9710.3|9690.4|9688|7630
1589810400000|2020-05-18 14:00:00|9706.1|9703.7|9696.6|9695.1|9710.1|9707.8|9689.6|9687.6|6610
1589814000000|2020-05-18 15:00:00|9696.7|9695.2|9701|9698.6|9703.7|9701.9|9677.7|9675.7|10433
1589817600000|2020-05-18 16:00:00|9700.9|9698.5|9722.3|9719.9|9728.3|9726.3|9692.7|9690.3|8413
1589821200000|2020-05-18 17:00:00|9722.2|9719.8|9727.7|9725.3|9762.1|9759.7|9720.4|9718.2|7286
1589824800000|2020-05-18 18:00:00|9727.6|9725.2|9729.4|9727|9737.2|9735.2|9726|9724.2|4158
1589828400000|2020-05-18 19:00:00|9729.1|9726.7|9725.2|9722.8|9730.9|9728.5|9724.7|9722.6|3621
1589832000000|2020-05-18 20:00:00|9725.3|9722.9|9713|9710.6|9729|9726.6|9711.4|9709|2565
1589835600000|2020-05-18 21:00:00|9713.1|9710.7|9724|9714.9|9737.7|9727.7|9711.6|9708.2|3425
1589839200000|2020-05-18 22:00:00|9723.9|9715|9715.4|9713|9724.4|9716.4|9713.8|9710.5|3603
1589842800000|2020-05-18 23:00:00|9715.6|9713.2|9719|9716.6|9720.9|9718.5|9714.9|9712.5|2511
1589846400000|2020-05-19 00:00:00|9719.1|9716.7|9716.3|9713.9|9719.3|9716.9|9710.8|9708.4|3831
1589850000000|2020-05-19 01:00:00|9716.2|9713.8|9719.4|9717|9722.1|9720|9714.9|9712.7|3254
1589853600000|2020-05-19 02:00:00|9719.3|9716.9|9723.9|9721.5|9724|9722|9718.8|9716.5|2374
1589857200000|2020-05-19 03:00:00|9724|9721.6|9720.3|9717.9|9726.4|9724.3|9718.7|9716.7|2324
1589860800000|2020-05-19 04:00:00|9720.2|9717.8|9723.6|9722.1|9724.2|9722.2|9717.7|9715.7|1894
1589864400000|2020-05-19 05:00:00|9724.1|9721.7|9724.8|9722.4|9727.6|9725.2|9721.3|9719.4|2309
1589868000000|2020-05-19 06:00:00|9724.7|9722.3|9725.7|9723.3|9729.6|9727.6|9716.9|9714.5|5616
1589871600000|2020-05-19 07:00:00|9725.6|9723.2|9725.2|9722.8|9730|9728.1|9715.6|9713.3|7300
1589875200000|2020-05-19 08:00:00|9725.1|9722.7|9715.2|9712.8|9727.2|9725.7|9708.7|9706.4|7314
1589878800000|2020-05-19 09:00:00|9715.5|9713.1|9718.3|9715.9|9721.3|9719.5|9707.3|9705.5|6073
1589882400000|2020-05-19 10:00:00|9718.2|9715.8|9709.6|9708.1|9720.1|9718|9702.8|9701.3|5579
1589886000000|2020-05-19 11:00:00|9709.7|9708.2|9714.7|9712.3|9719.2|9717.7|9707.8|9706.3|4620
1589889600000|2020-05-19 12:00:00|9714.6|9712.2|9704.1|9702.6|9718.8|9717.2|9702.7|9701.2|5052
1589893200000|2020-05-19 13:00:00|9704|9702.5|9701.3|9698.9|9714.4|9712.9|9699.2|9697.5|6855
1589896800000|2020-05-19 14:00:00|9701.9|9699.5|9715|9713.5|9719.4|9717.4|9700.5|9698.1|7215
1589900400000|2020-05-19 15:00:00|9715.1|9713.6|9726.1|9724.6|9726.9|9724.9|9711.9|9710.4|5454
1589904000000|2020-05-19 16:00:00|9726.2|9724.7|9721.4|9719|9729.2|9727.6|9719.9|9718.2|3202
1589907600000|2020-05-19 17:00:00|9720.9|9719.4|9713.3|9710.9|9722.9|9721.2|9712.3|9710.3|3017
1589911200000|2020-05-19 18:00:00|9713.4|9711|9710.6|9708.2|9716.5|9714.7|9704.4|9702.4|3794
1589914800000|2020-05-19 19:00:00|9710.7|9708.3|9716.8|9715.3|9717.2|9715.4|9708.3|9705.9|4608
1589918400000|2020-05-19 20:00:00|9716.7|9715.2|9716.6|9714.2|9720.4|9718.4|9715.9|9712.2|2068
1589922000000|2020-05-19 21:00:00|9720.5|9710.5|9716.7|9712.9|9720.5|9715.3|9711.7|9706|2314
1589925600000|2020-05-19 22:00:00|9716.8|9713.1|9715.8|9713.4|9717.9|9715.5|9714.6|9712.2|1474
1589929200000|2020-05-19 23:00:00|9715.1|9712.7|9713.2|9710.8|9716.9|9714.6|9711.3|9709.1|1961
1589932800000|2020-05-20 00:00:00|9713.3|9710.9|9703.9|9701.5|9713.3|9710.9|9703.6|9701.2|1867
1589936400000|2020-05-20 01:00:00|9704|9701.6|9698.7|9696.3|9704.5|9702.1|9697.8|9696|2662
1589940000000|2020-05-20 02:00:00|9698.8|9696.4|9704|9701.6|9704.5|9702.5|9697.8|9695.5|2496
1589943600000|2020-05-20 03:00:00|9703.9|9701.5|9701.7|9699.3|9703.9|9702|9695.9|9694|2022
1589947200000|2020-05-20 04:00:00|9701.9|9699.5|9700.9|9698.5|9703.5|9701.6|9700.2|9698.2|1698
1589950800000|2020-05-20 05:00:00|9700.6|9699.1|9696.8|9694.4|9700.9|9699.1|9695.4|9693.3|1950
1589954400000|2020-05-20 06:00:00|9696.9|9694.5|9691.8|9690.3|9700.2|9698.1|9691.8|9689.8|3781
1589958000000|2020-05-20 07:00:00|9691.7|9690.2|9688.4|9686.9|9692.9|9690.9|9675.3|9673.3|5813
1589961600000|2020-05-20 08:00:00|9688.8|9686.4|9676.2|9673.8|9689.8|9687.9|9674.8|9672.4|5194
1589965200000|2020-05-20 09:00:00|9676.3|9673.9|9667.3|9665.8|9677.6|9675.4|9662.5|9660.5|4995
1589968800000|2020-05-20 10:00:00|9667.2|9665.7|9659.8|9658.3|9675.8|9674|9659.8|9658|4400
1589972400000|2020-05-20 11:00:00|9660.2|9657.8|9656.4|9654|9662.7|9661.1|9654.1|9652.2|4385
1589976000000|2020-05-20 12:00:00|9656.3|9653.9|9660|9658.5|9670.5|9668.6|9653|9650.8|5035
1589979600000|2020-05-20 13:00:00|9659.9|9658.4|9654.6|9652.2|9662.4|9660.6|9649.9|9648|6831
1589983200000|2020-05-20 14:00:00|9654.3|9652.8|9643.3|9640.9|9658.5|9656.7|9640.8|9638.9|7484
1589986800000|2020-05-20 15:00:00|9643.4|9641|9651.7|9649.3|9655|9653|9639.1|9637.1|5774
1589990400000|2020-05-20 16:00:00|9651.6|9649.2|9653.6|9651.2|9657.6|9655.7|9650|9648|5014
1589994000000|2020-05-20 17:00:00|9653.7|9651.3|9651.5|9649.1|9655.4|9653.6|9645.8|9643.9|4040
1589997600000|2020-05-20 18:00:00|9651.6|9649.2|9647.4|9645.9|9653.3|9650.9|9644|9642|4214
1590001200000|2020-05-20 19:00:00|9647.5|9646|9647.1|9644.7|9649.3|9647.3|9645.4|9643.4|3284
1590004800000|2020-05-20 20:00:00|9647.2|9644.8|9650.2|9647.8|9652.5|9650.3|9646.7|9644.7|1552
1590008400000|2020-05-20 21:00:00|9651.6|9647|9649.4|9644.4|9654.6|9649.9|9647.6|9642.6|2863
1590012000000|2020-05-20 22:00:00|9648.7|9643.7|9650.4|9648|9651.9|9649.5|9647.8|9643.1|1648
1590015600000|2020-05-20 23:00:00|9649.9|9647.5|9650.4|9648|9651.5|9649.1|9649.3|9646.9|1283
1590019200000|2020-05-21 00:00:00|9650.5|9648.1|9659.2|9656.8|9659.6|9657.6|9650.5|9648.1|2840
1590022800000|2020-05-21 01:00:00|9659.1|9656.7|9661.9|9659.5|9668.3|9665.9|9657.6|9655.6|3028
1590026400000|2020-05-21 02:00:00|9662|9659.6|9663.3|9660.9|9665.4|9663.1|9660.2|9658.4|2675
1590030000000|2020-05-21 03:00:00|9662.8|9661.3|9665.3|9663.8|9667.1|9665.1|9662.5|9660.7|2074
1590033600000|2020-05-21 04:00:00|9665.7|9663.3|9662.3|9660.8|9666.7|9664.7|9660.2|9658.1|1636
1590037200000|2020-05-21 05:00:00|9662.9|9660.5|9664.6|9662.2|9666.7|9664.7|9662.1|9660.1|1866
1590040800000|2020-05-21 06:00:00|9664.7|9662.3|9658.4|9656|9666.5|9664.5|9656.8|9654.9|3117
1590044400000|2020-05-21 07:00:00|9658.3|9655.9|9665.6|9663.2|9668.4|9666.5|9654|9652.1|5317
1590048000000|2020-05-21 08:00:00|9665.7|9663.3|9664.1|9662.6|9670.5|9669|9660.4|9658.3|4931
1590051600000|2020-05-21 09:00:00|9664|9662.5|9668.5|9667|9669.2|9667.4|9659|9657.1|4228
1590055200000|2020-05-21 10:00:00|9669|9666.6|9657|9655.5|9669.7|9667.6|9652.9|9651|4457
1590058800000|2020-05-21 11:00:00|9657.3|9654.9|9664.9|9663.4|9667.8|9666.2|9651.6|9649.8|5321
1590062400000|2020-05-21 12:00:00|9664.8|9663.3|9684.1|9681.7|9691.1|9688.9|9659.3|9657.5|7156
1590066000000|2020-05-21 13:00:00|9684.2|9681.8|9679.7|9677.3|9691.5|9689.3|9677.1|9675.2|7238
1590069600000|2020-05-21 14:00:00|9679.5|9677.1|9711.6|9710.1|9712.1|9710.1|9678.3|9675.9|8119
1590073200000|2020-05-21 15:00:00|9712.1|9709.7|9705.6|9703.2|9713|9711.1|9695.5|9693.3|6851
1590076800000|2020-05-21 16:00:00|9705.5|9703.1|9702.3|9699.9|9710.5|9708.5|9698.1|9696.2|4098
1590080400000|2020-05-21 17:00:00|9702.2|9699.8|9702.8|9700.4|9704.8|9702.9|9695.2|9693.4|3838
1590084000000|2020-05-21 18:00:00|9702.4|9700.9|9702.9|9701.4|9709|9707|9700.3|9698.4|2873
1590087600000|2020-05-21 19:00:00|9703|9701.5|9710.3|9708.8|9710.5|9709|9700.9|9699|3674
1590091200000|2020-05-21 20:00:00|9710.4|9708.9|9705.6|9703.2|9714.3|9712|9705.3|9702.9|2206
1590094800000|2020-05-21 21:00:00|9705.7|9703.3|9710.3|9705.3|9711|9707.2|9705.5|9702|1868
1590098400000|2020-05-21 22:00:00|9710.4|9705.4|9708.3|9705.9|9710.4|9706.8|9706.1|9703.7|1436
1590102000000|2020-05-21 23:00:00|9707.2|9705.7|9708.6|9706.2|9710.5|9708.1|9706.5|9704.6|1460
1590105600000|2020-05-22 00:00:00|9708.5|9706.1|9711.2|9708.8|9713|9710.7|9706.5|9704.1|2659
1590109200000|2020-05-22 01:00:00|9711.5|9709.1|9711.5|9709.1|9712.9|9710.5|9707.2|9704.8|3747
1590112800000|2020-05-22 02:00:00|9711|9709.5|9714.1|9711.7|9715.3|9713.1|9711|9709.1|2746
1590116400000|2020-05-22 03:00:00|9714.2|9711.8|9718.5|9716.1|9722.4|9720|9712.8|9710.7|2818
1590120000000|2020-05-22 04:00:00|9718.6|9716.2|9715.3|9713.8|9721.9|9720.1|9714.8|9712.7|3012
1590123600000|2020-05-22 05:00:00|9715.2|9713.7|9714.3|9711.9|9722.8|9720.4|9712.3|9710.3|3055
1590127200000|2020-05-22 06:00:00|9714.5|9712.1|9706.1|9704.6|9721.8|9719.8|9706.1|9704.6|4473
1590130800000|2020-05-22 07:00:00|9706.2|9704.7|9716.9|9715.4|9718.7|9717.1|9698.1|9696.1|6152
1590134400000|2020-05-22 08:00:00|9717.3|9714.9|9722.5|9721|9722.6|9721.1|9712|9710.1|5107
1590138000000|2020-05-22 09:00:00|9722.6|9721.1|9727.9|9726.4|9732.6|9730.6|9719.8|9718|3904
1590141600000|2020-05-22 10:00:00|9728|9726.5|9719.6|9718.1|9734.2|9732.7|9717.5|9715.7|4575
1590145200000|2020-05-22 11:00:00|9719.5|9718|9714.3|9712.8|9723.5|9721.6|9712.3|9710.8|4721
1590148800000|2020-05-22 12:00:00|9714.4|9712.9|9717.1|9715.6|9718.5|9716.9|9710.7|9708.6|3898
1590152400000|2020-05-22 13:00:00|9717|9715.5|9714|9712.5|9722.1|9720.6|9712.7|9710.8|4825
1590156000000|2020-05-22 14:00:00|9714.1|9712.6|9725.7|9724.2|9728.3|9726.8|9711.6|9709.8|5856
1590159600000|2020-05-22 15:00:00|9725.8|9724.3|9723.5|9722|9726.9|9725.4|9716.4|9714.9|4311
1590163200000|2020-05-22 16:00:00|9723.4|9721.9|9725.7|9724.2|9726.6|9725|9722.2|9720.3|2859
1590166800000|2020-05-22 17:00:00|9725.9|9724.4|9729.1|9726.7|9732.8|9731|9723.6|9721.7|2861
1590170400000|2020-05-22 18:00:00|9729|9726.6|9726|9723.6|9729.1|9727.3|9722.9|9721|2363
1590174000000|2020-05-22 19:00:00|9725.9|9723.5|9716|9713.6|9727|9724.8|9715.3|9713|2894
1590177600000|2020-05-22 20:00:00|9716.1|9713.7|9715.1|9710.3|9717.5|9715.1|9709.6|9707.2|2743
1590350400000|2020-05-24 20:00:00|9722.8|9711.8|9722.2|9712.2|9723.7|9712.7|9722|9711.4|22
1590354000000|2020-05-24 21:00:00|9723.5|9712.5|9723.5|9714.2|9725.6|9718.1|9717.8|9708.1|975
1590357600000|2020-05-24 22:00:00|9723.3|9713.6|9718|9715.6|9724.4|9718.6|9716.6|9707.2|1920
1590361200000|2020-05-24 23:00:00|9718.2|9715.2|9713.9|9711.5|9718.5|9716.1|9713.3|9710.9|2425
1590364800000|2020-05-25 00:00:00|9713.8|9711.4|9715.5|9713.1|9718.5|9716.1|9713.3|9711.2|2446
1590368400000|2020-05-25 01:00:00|9715.3|9712.9|9720.6|9718.2|9723.1|9720.7|9714.5|9712.5|3195
1590372000000|2020-05-25 02:00:00|9720.7|9718.3|9723.3|9720.9|9723.9|9721.6|9718.4|9716|2264
1590375600000|2020-05-25 03:00:00|9723.2|9720.8|9723|9720.6|9723.5|9721.5|9720.4|9718.2|1748
1590379200000|2020-05-25 04:00:00|9723.1|9720.7|9723.1|9720.7|9724.3|9722.5|9721.2|9719.3|1447
1590382800000|2020-05-25 05:00:00|9723|9720.6|9730.5|9728.1|9731.4|9729|9721.7|9719.6|1819
1590386400000|2020-05-25 06:00:00|9730.4|9728|9734.6|9732.2|9737.6|9735.5|9727.9|9725.5|3091
1590390000000|2020-05-25 07:00:00|9734.7|9732.3|9732.4|9730|9736.3|9734.2|9727.1|9724.8|3869
1590393600000|2020-05-25 08:00:00|9732.3|9729.9|9725.6|9723.2|9734|9732.1|9724.3|9722.4|3602
1590397200000|2020-05-25 09:00:00|9725.5|9723.1|9718.1|9715.7|9726.9|9724.8|9717.6|9715.5|3150
1590400800000|2020-05-25 10:00:00|9718|9715.6|9718.2|9715.8|9721.1|9719.1|9715.2|9713.2|2870
1590404400000|2020-05-25 11:00:00|9718.3|9715.9|9711.2|9708.8|9725.3|9723.8|9710.4|9708.3|2824
1590408000000|2020-05-25 12:00:00|9710.9|9708.5|9709.4|9707|9716.2|9714|9708.8|9706.8|3274
1590411600000|2020-05-25 13:00:00|9709.5|9707.1|9712.5|9710.1|9715.1|9713.1|9705.6|9703.3|3909
1590415200000|2020-05-25 14:00:00|9712.6|9710.2|9716.1|9713.7|9719.3|9716.9|9706.5|9704.1|3830
1590418800000|2020-05-25 15:00:00|9716.4|9714|9712.5|9710.1|9716.7|9714.5|9712|9710|2177
1590422400000|2020-05-25 16:00:00|9711.9|9709.5|9714.8|9712.4|9715.5|9713.2|9707.2|9705.2|2028
1590426000000|2020-05-25 17:00:00|9714.7|9712.3|9713.1|9710.7|9715.6|9713.2|9711.4|9708.9|3923
1590429600000|2020-05-25 18:00:00|9713.2|9710.8|9714.5|9712.1|9715.5|9713.1|9712.4|9709.4|2808
1590433200000|2020-05-25 19:00:00|9714.6|9712.2|9715.3|9711.8|9716.4|9713.6|9711.3|9708.2|4244
1590436800000|2020-05-25 20:00:00|9715.1|9711|9721.1|9716.1|9721.1|9716.1|9715|9710.7|2332
1590440400000|2020-05-25 21:00:00|9718.8|9713.8|9719|9714|9724|9719|9715.7|9710.7|1883
1590444000000|2020-05-25 22:00:00|9718.9|9713.9|9717.6|9715.2|9722.6|9717.6|9716.8|9713.8|1653
1590447600000|2020-05-25 23:00:00|9717.4|9715|9715.4|9713|9718.2|9715.8|9715.3|9712.9|1521
1590451200000|2020-05-26 00:00:00|9715.3|9712.9|9709.9|9707.5|9719.5|9717.4|9709.5|9707.3|2523
1590454800000|2020-05-26 01:00:00|9710|9707.6|9708.6|9706.2|9711.8|9709.4|9707|9704.6|3389
1590458400000|2020-05-26 02:00:00|9708.5|9706.1|9710.2|9707.8|9712.9|9710.8|9706.3|9704.1|2331
1590462000000|2020-05-26 03:00:00|9710.3|9707.9|9704.7|9702.3|9711.1|9709.1|9703.5|9701.5|2148
1590465600000|2020-05-26 04:00:00|9704.4|9702|9707.1|9704.7|9708|9705.9|9703.5|9701.6|1906
1590469200000|2020-05-26 05:00:00|9707.2|9704.8|9707.1|9704.7|9710.2|9708.2|9705.8|9704|2054
1590472800000|2020-05-26 06:00:00|9707.2|9704.8|9712.3|9710.8|9713.7|9711.8|9702.7|9700.3|3785
1590476400000|2020-05-26 07:00:00|9712.7|9710.3|9692.8|9691.3|9713.5|9711.8|9691|9689.5|5206
1590480000000|2020-05-26 08:00:00|9692.9|9691.4|9682.9|9681.4|9701.5|9699.5|9682.1|9680.4|5330
1590483600000|2020-05-26 09:00:00|9682.8|9681.3|9682.4|9680.9|9684.2|9682.5|9673.7|9671.8|4996
1590487200000|2020-05-26 10:00:00|9682.3|9680.8|9680.1|9678.6|9687.2|9685.7|9675.5|9673.6|4544
1590490800000|2020-05-26 11:00:00|9680|9678.5|9660.3|9658.8|9682.8|9681.3|9659.9|9658.3|4815
1590494400000|2020-05-26 12:00:00|9660.2|9658.7|9662.2|9659.8|9668.6|9667.1|9656.5|9654.6|5232
1590498000000|2020-05-26 13:00:00|9662.1|9659.7|9658.3|9655.9|9666.4|9664.5|9655.8|9654.2|6449
1590501600000|2020-05-26 14:00:00|9658.6|9656.2|9676.8|9675.3|9680.1|9677.7|9652.8|9650.8|7870
1590505200000|2020-05-26 15:00:00|9676.7|9675.2|9669.7|9668.2|9682.3|9680.8|9665.4|9663.6|5959
1590508800000|2020-05-26 16:00:00|9669.6|9668.1|9664|9662.5|9672|9670.5|9662.9|9661.4|3811
1590512400000|2020-05-26 17:00:00|9663.9|9662.4|9659.8|9658.3|9667.5|9665.8|9658.2|9656.7|2985
1590516000000|2020-05-26 18:00:00|9659.9|9658.4|9650.2|9648.7|9661.2|9659.7|9649.2|9647.7|2569
1590519600000|2020-05-26 19:00:00|9650|9648.5|9655.4|9653.9|9656.9|9655.3|9647.4|9645.9|3595
1590523200000|2020-05-26 20:00:00|9655.5|9654|9657.3|9654.3|9657.4|9654.8|9652.4|9650.3|2098
1590526800000|2020-05-26 21:00:00|9657.5|9653.7|9662.1|9657.1|9664.4|9659.4|9655.8|9651.4|3860
1590530400000|2020-05-26 22:00:00|9662|9657|9656.5|9654.1|9662|9657|9654.4|9651.2|1897
1590534000000|2020-05-26 23:00:00|9656|9653.6|9656.2|9653.8|9656.8|9654.5|9653.3|9650.9|1977
1590537600000|2020-05-27 00:00:00|9656.3|9653.9|9661.6|9659.2|9662.7|9660.5|9655.6|9653.5|2885
1590541200000|2020-05-27 01:00:00|9661.5|9659.1|9662|9659.6|9662.4|9660.3|9655.9|9653.7|3421
1590544800000|2020-05-27 02:00:00|9661.9|9659.5|9666.1|9663.7|9668.8|9667|9660.8|9658.9|3295
1590548400000|2020-05-27 03:00:00|9666.2|9663.8|9666|9664.5|9667.3|9665.3|9664|9662.1|2210
1590552000000|2020-05-27 04:00:00|9665.9|9664.4|9671.4|9669|9673.1|9670.9|9665.4|9663.4|2487
1590555600000|2020-05-27 05:00:00|9671.5|9669.1|9669.1|9666.7|9674.1|9671.9|9667.2|9665.3|2785
1590559200000|2020-05-27 06:00:00|9668.9|9666.5|9673|9670.6|9674.1|9672.4|9663.1|9661.3|3758
1590562800000|2020-05-27 07:00:00|9672.7|9671.2|9697|9695.5|9702.1|9700|9666.6|9665.1|6279
1590566400000|2020-05-27 08:00:00|9697.1|9695.6|9712.2|9709.8|9713|9711|9689.6|9688|6994
1590570000000|2020-05-27 09:00:00|9712.4|9710|9696.6|9694.2|9729.7|9727.3|9685.8|9684|11761
1590573600000|2020-05-27 10:00:00|9696.9|9694.5|9692.7|9690.3|9698.7|9696.6|9684.8|9682.8|9159
1590577200000|2020-05-27 11:00:00|9692.6|9690.2|9696.5|9694.1|9703.7|9702.2|9690.2|9688.2|7220
1590580800000|2020-05-27 12:00:00|9696.6|9694.2|9708.2|9705.8|9722|9719.7|9690.6|9688.2|9970
1590584400000|2020-05-27 13:00:00|9708.3|9705.9|9700.6|9698.2|9710.6|9708.9|9696|9694.5|9323
1590588000000|2020-05-27 14:00:00|9700.5|9698.1|9699.9|9697.5|9704.6|9702.7|9683.4|9681.7|10406
1590591600000|2020-05-27 15:00:00|9700.1|9697.7|9697.2|9695.7|9708|9706.3|9689.4|9687.4|8786
1590595200000|2020-05-27 16:00:00|9697.4|9695.9|9689.9|9688.4|9698.1|9696.3|9684.7|9683.2|5700
1590598800000|2020-05-27 17:00:00|9690|9688.5|9680.1|9677.7|9694.1|9691.8|9678.2|9676.5|4093
1590602400000|2020-05-27 18:00:00|9680|9677.6|9689.5|9687.1|9689.7|9687.7|9679.4|9677.5|3915
1590606000000|2020-05-27 19:00:00|9689.2|9687.7|9687.4|9685.9|9691.5|9689.4|9681|9679.1|3843
1590609600000|2020-05-27 20:00:00|9687.8|9685.4|9683.5|9681.1|9689.9|9687.5|9682.2|9679.8|2573
1590613200000|2020-05-27 21:00:00|9686.8|9681.8|9683.6|9679.6|9691.2|9686.2|9682.6|9678.6|2553
1590616800000|2020-05-27 22:00:00|9683.5|9679.5|9682.9|9680.5|9684.9|9682.5|9681.7|9679.1|1390
1590620400000|2020-05-27 23:00:00|9682.8|9680.4|9681.8|9679.4|9683.3|9680.9|9678.9|9676.5|2025
1590624000000|2020-05-28 00:00:00|9681.9|9679.5|9684.1|9681.7|9686.5|9684.1|9679.1|9677.2|3467
1590627600000|2020-05-28 01:00:00|9684.2|9681.8|9679.5|9677.1|9686|9683.6|9675.3|9672.9|4305
1590631200000|2020-05-28 02:00:00|9679.6|9677.2|9684.6|9682.2|9689.2|9686.8|9678.4|9676|3344
1590634800000|2020-05-28 03:00:00|9684.1|9682.6|9685|9683.5|9688|9686.1|9682.2|9680.3|3281
1590638400000|2020-05-28 04:00:00|9685.1|9683.6|9688|9685.6|9690|9687.8|9685|9682.8|3267
1590642000000|2020-05-28 05:00:00|9687.4|9685.9|9685|9682.6|9689.1|9687.2|9682.3|9680.4|3237
1590645600000|2020-05-28 06:00:00|9684.6|9682.2|9682.3|9679.9|9686|9684.1|9678.1|9676.1|5112
1590649200000|2020-05-28 07:00:00|9682.5|9680.1|9701.2|9699.7|9705.9|9704.4|9679.8|9677.8|7500
1590652800000|2020-05-28 08:00:00|9701.3|9699.8|9698|9696.5|9706.7|9704.9|9695.2|9693.5|5918
1590656400000|2020-05-28 09:00:00|9698.2|9695.8|9691.6|9690.1|9699.4|9697.9|9688.1|9686.2|7078
1590660000000|2020-05-28 10:00:00|9691.7|9690.2|9706.7|9704.3|9720.2|9718.6|9689.7|9688.1|6070
1590663600000|2020-05-28 11:00:00|9706.8|9704.4|9702.7|9700.3|9706.9|9705.4|9696.2|9694.6|5309
1590667200000|2020-05-28 12:00:00|9702.6|9700.2|9694.6|9693.1|9706.1|9704.4|9685.7|9683.5|7449
1590670800000|2020-05-28 13:00:00|9694.7|9693.2|9682.7|9680.3|9697.1|9695.1|9679.9|9678.1|9286
1590674400000|2020-05-28 14:00:00|9682.5|9680.1|9656.5|9654.1|9686.4|9684.5|9652.3|9650.3|8731
1590678000000|2020-05-28 15:00:00|9656.6|9654.2|9643.1|9641.6|9666|9663.6|9642.7|9640.9|7304
1590681600000|2020-05-28 16:00:00|9643.2|9641.7|9637.1|9635.6|9646.5|9644.7|9635.7|9633.6|4959
1590685200000|2020-05-28 17:00:00|9637.2|9635.7|9642.5|9640.1|9647.8|9645.9|9631.2|9629.6|4539
1590688800000|2020-05-28 18:00:00|9642.6|9640.2|9634.9|9632.5|9644.1|9641.7|9633.8|9632|3387
1590692400000|2020-05-28 19:00:00|9635|9632.6|9644.6|9643.1|9646.4|9644.6|9631.8|9630.1|5600
1590696000000|2020-05-28 20:00:00|9645.1|9642.7|9643|9640.6|9645.7|9643.8|9640.3|9637.9|2183
1590699600000|2020-05-28 21:00:00|9644.6|9639.6|9641.4|9636.4|9649.4|9644.4|9637.4|9632.4|2729
1590703200000|2020-05-28 22:00:00|9641.3|9636.3|9645.6|9643.2|9645.9|9643.5|9639.8|9634.8|3041
1590706800000|2020-05-28 23:00:00|9645|9643.5|9644.1|9641.7|9647.1|9644.7|9642.6|9640.2|1862
1590710400000|2020-05-29 00:00:00|9644.3|9641.9|9640.4|9638|9648.8|9646.4|9639.6|9637.2|3769
1590714000000|2020-05-29 01:00:00|9640.3|9637.9|9632.8|9630.4|9641|9638.6|9631.1|9629.1|3396
1590717600000|2020-05-29 02:00:00|9632.9|9630.5|9633.3|9630.9|9637.5|9635.1|9631.8|9629.4|2937
1590721200000|2020-05-29 03:00:00|9633.4|9631|9633|9630.6|9635.6|9633.4|9631.6|9629.5|1956
1590724800000|2020-05-29 04:00:00|9632.9|9630.5|9626.7|9624.3|9633|9630.9|9625.3|9623.3|2372
1590728400000|2020-05-29 05:00:00|9626.8|9624.4|9630.8|9628.4|9633.8|9631.8|9624.3|9622.2|3046
1590732000000|2020-05-29 06:00:00|9630.7|9628.3|9634.4|9632|9639.7|9637.7|9625.3|9623.1|5247
1590735600000|2020-05-29 07:00:00|9634.6|9632.2|9627.6|9625.2|9638.3|9636.2|9623.2|9620.8|8165
1590739200000|2020-05-29 08:00:00|9627.2|9625.7|9618.7|9616.3|9638.5|9636.1|9616|9614.3|7545
1590742800000|2020-05-29 09:00:00|9618.8|9616.4|9613.4|9611|9619.9|9617.7|9609|9607.2|7147
1590746400000|2020-05-29 10:00:00|9613.7|9611.3|9618.3|9615.9|9620.9|9619.1|9609.4|9607.6|6363
1590750000000|2020-05-29 11:00:00|9618.2|9615.8|9622.7|9620.3|9627.1|9625|9611.9|9610|6426
1590753600000|2020-05-29 12:00:00|9623|9620.6|9632.2|9630.7|9634.9|9633.1|9620|9618.2|6778
1590757200000|2020-05-29 13:00:00|9632.6|9630.2|9632|9629.6|9651.5|9649.1|9625.8|9623.6|9637
1590760800000|2020-05-29 14:00:00|9632.1|9629.7|9604|9601.6|9637.9|9636|9602.6|9600.6|10887
1590764400000|2020-05-29 15:00:00|9603.8|9602.3|9619.8|9618.3|9631.3|9628.9|9603.8|9602.1|9439
1590768000000|2020-05-29 16:00:00|9619.9|9618.4|9619|9616.6|9627|9624.6|9616.4|9614.4|6827
1590771600000|2020-05-29 17:00:00|9619.1|9616.7|9618.3|9615.9|9624.3|9621.9|9611.7|9609.9|5148
1590775200000|2020-05-29 18:00:00|9618.2|9615.8|9620.1|9617.7|9627.4|9625.3|9613|9610.6|7417
1590778800000|2020-05-29 19:00:00|9620|9617.6|9620|9617.6|9624.9|9622.7|9613.4|9611|7423
1590782400000|2020-05-29 20:00:00|9620.1|9617.7|9615.5|9610.5|9620.6|9618.5|9612.1|9607.3|4347
1590955200000|2020-05-31 20:00:00|9618.2|9607.2|9616.5|9610.1|9628.3|9617.3|9616.5|9606.2|86
1590958800000|2020-05-31 21:00:00|9619|9608|9617.3|9612.3|9622|9614.9|9614.5|9603.5|843
1590962400000|2020-05-31 22:00:00|9617.4|9612.4|9608.8|9606.4|9618.2|9613.2|9606.7|9604.3|3299
1590966000000|2020-05-31 23:00:00|9609|9606.6|9608.4|9606|9610.6|9608.2|9605.6|9603.2|2606
1590969600000|2020-06-01 00:00:00|9608.5|9606.1|9606.4|9604|9611.8|9609.5|9602.7|9600.3|4239
1590973200000|2020-06-01 01:00:00|9606.3|9603.9|9606.1|9603.7|9611|9609.2|9600.8|9598.9|4922
1590976800000|2020-06-01 02:00:00|9606|9603.6|9605.3|9603.8|9607.9|9605.5|9599.6|9597.2|2802
1590980400000|2020-06-01 03:00:00|9605.4|9603.9|9608.4|9606.9|9611.8|9609.9|9604.5|9602.2|3308
1590984000000|2020-06-01 04:00:00|9608.5|9607|9608.6|9606.2|9611.6|9609.7|9606.1|9604.1|2390
1590987600000|2020-06-01 05:00:00|9608.5|9606.1|9603.9|9601.5|9609.8|9607.6|9601.3|9599.6|2719
1590991200000|2020-06-01 06:00:00|9604|9601.6|9605.1|9602.7|9607.6|9606.1|9598.3|9596.6|4729
1590994800000|2020-06-01 07:00:00|9605|9602.6|9596.3|9593.9|9607|9605.1|9594.3|9592.6|6873
1590998400000|2020-06-01 08:00:00|9596.4|9594|9585.3|9583.8|9606|9604.1|9579.7|9577.6|9093
1591002000000|2020-06-01 09:00:00|9584.6|9583.1|9609.2|9607.7|9615|9613.2|9583.2|9581.7|6339
1591005600000|2020-06-01 10:00:00|9609.3|9607.8|9616.2|9614.7|9621.6|9619.7|9606.9|9605|5718
1591009200000|2020-06-01 11:00:00|9616.3|9614.8|9614.6|9612.2|9616.3|9614.8|9607.9|9606.4|5129
1591012800000|2020-06-01 12:00:00|9614|9612.5|9620.8|9619.3|9626.2|9624.4|9609.8|9608.3|5131
1591016400000|2020-06-01 13:00:00|9620.7|9619.2|9617.3|9612.3|9625.6|9624.1|9613.3|9611.6|5580
1591020000000|2020-06-01 14:00:00|9617.2|9612.2|9605.1|9603.6|9619.6|9617.3|9604.8|9602.9|8830
1591023600000|2020-06-01 15:00:00|9605|9603.5|9615.1|9612.7|9621.5|9619.5|9603.6|9602.1|6569
1591027200000|2020-06-01 16:00:00|9615|9612.6|9613.2|9611.7|9619.1|9617.6|9609.4|9607.4|4387
1591030800000|2020-06-01 17:00:00|9613.1|9611.6|9617.5|9616|9619.6|9617.9|9611.5|9609.7|3084
1591034400000|2020-06-01 18:00:00|9617.4|9615.9|9618|9616.5|9625.4|9623.1|9616.2|9614.3|3117
1591038000000|2020-06-01 19:00:00|9618.1|9616.6|9613.2|9611.7|9620.7|9618.7|9612.4|9610.7|3247
1591041600000|2020-06-01 20:00:00|9613.3|9611.8|9610.4|9608|9617.1|9614.7|9609.3|9606.9|1868
1591045200000|2020-06-01 21:00:00|9610.5|9608.1|9612.8|9610.2|9613.8|9610.8|9607.2|9602.2|2465
1591048800000|2020-06-01 22:00:00|9612.7|9610.1|9610.2|9607.8|9612.8|9610.3|9609.5|9606.4|1599
1591052400000|2020-06-01 23:00:00|9610.1|9607.7|9613|9610.6|9613.4|9611.2|9609.1|9606.7|1701
1591056000000|2020-06-02 00:00:00|9613.1|9610.7|9607.6|9605.2|9613.1|9610.8|9601.9|9599.8|3675
1591059600000|2020-06-02 01:00:00|9607.5|9605.1|9613.8|9611.4|9616.9|9615|9606.5|9604.7|2921
1591063200000|2020-06-02 02:00:00|9613.4|9611.9|9616.6|9614.2|9616.9|9615|9612.5|9610.6|2682
1591066800000|2020-06-02 03:00:00|9616.7|9614.3|9615.3|9612.9|9618.7|9616.8|9614.4|9612.4|1987
1591070400000|2020-06-02 04:00:00|9615.1|9612.7|9614.8|9613.3|9615.7|9613.8|9612.2|9610.2|2038
1591074000000|2020-06-02 05:00:00|9614.6|9613.1|9614|9611.6|9615.8|9613.9|9609|9607|3150
1591077600000|2020-06-02 06:00:00|9614.3|9611.9|9619.2|9616.8|9620.9|9619|9607.3|9605.3|5924
1591081200000|2020-06-02 07:00:00|9619.5|9617.1|9609.1|9606.7|9619.6|9617.5|9606.5|9604.6|8112
1591084800000|2020-06-02 08:00:00|9609.2|9606.8|9581.8|9579.4|9612.2|9610.3|9574.3|9572.3|9248
1591088400000|2020-06-02 09:00:00|9581.7|9579.3|9616.5|9614.1|9619.4|9617|9577.5|9575.3|8215
1591092000000|2020-06-02 10:00:00|9615.9|9614.4|9619.3|9617.8|9631.1|9628.7|9615.7|9613.7|7218
1591095600000|2020-06-02 11:00:00|9619.7|9617.3|9613.9|9611.5|9626.1|9623.9|9610.6|9608.4|6297
1591099200000|2020-06-02 12:00:00|9613.8|9611.4|9628.2|9625.8|9639|9636.6|9609.4|9607.9|8298
1591102800000|2020-06-02 13:00:00|9627.9|9626.4|9609.8|9607.4|9631.5|9629.4|9609|9607.1|7174
1591106400000|2020-06-02 14:00:00|9609.7|9607.3|9607.9|9606.4|9623.2|9621.6|9604.7|9602.9|9411
1591110000000|2020-06-02 15:00:00|9608|9606.5|9623.7|9622.2|9624.8|9622.8|9598.6|9596.7|6575
1591113600000|2020-06-02 16:00:00|9623.6|9622.1|9620.5|9618.1|9624.7|9622.9|9614.9|9613|4387
1591117200000|2020-06-02 17:00:00|9620.1|9618.6|9623.6|9621.2|9630.9|9628.9|9616.4|9614.5|4002
1591120800000|2020-06-02 18:00:00|9623.7|9621.3|9622.1|9619.7|9629.8|9627.6|9621.9|9619.7|3191
1591124400000|2020-06-02 19:00:00|9622.2|9619.8|9627.4|9625|9631.1|9628.9|9622.2|9619.8|3478
1591128000000|2020-06-02 20:00:00|9627.2|9624.8|9625.1|9622.7|9627.7|9625.6|9623.5|9621.4|2174
1591131600000|2020-06-02 21:00:00|9625|9621.9|9625.6|9620.6|9630.1|9625.1|9616.3|9611.3|2336
1591135200000|2020-06-02 22:00:00|9626|9621|9620.5|9618.1|9627.1|9623.2|9619.7|9617.3|1681
1591138800000|2020-06-02 23:00:00|9620.6|9618.2|9618.9|9616.5|9625.5|9623.1|9617.3|9614.9|2855
1591142400000|2020-06-03 00:00:00|9619|9616.6|9618.8|9616.4|9623.6|9621.2|9612.4|9610.3|3739
1591146000000|2020-06-03 01:00:00|9618.9|9616.5|9615.5|9613.1|9618.9|9616.5|9611|9608.6|4430
1591149600000|2020-06-03 02:00:00|9615.6|9613.2|9614.4|9612|9619.4|9617.3|9612.3|9609.9|3241
1591153200000|2020-06-03 03:00:00|9614.3|9611.9|9611.7|9609.3|9615.6|9613.5|9610.1|9608.2|3790
1591156800000|2020-06-03 04:00:00|9611.6|9609.2|9613.3|9611.8|9614|9612|9608.9|9606.7|3196
1591160400000|2020-06-03 05:00:00|9613.7|9611.3|9614.6|9612.2|9617.3|9615.4|9609.4|9607.4|3304
1591164000000|2020-06-03 06:00:00|9614.9|9612.5|9619.4|9617|9622.6|9621.1|9609|9607.1|5673
1591167600000|2020-06-03 07:00:00|9619.5|9617.1|9624.6|9622.2|9633.7|9631.7|9607.6|9605.5|8508
1591171200000|2020-06-03 08:00:00|9624.7|9622.3|9629.3|9626.9|9637.1|9635.5|9621.3|9619.5|9345
1591174800000|2020-06-03 09:00:00|9629.5|9627.1|9625|9622.6|9629.6|9627.2|9616.8|9614.7|6759
1591178400000|2020-06-03 10:00:00|9624.4|9622.9|9636|9633.6|9636.6|9635.1|9622.4|9620.4|6438
1591182000000|2020-06-03 11:00:00|9635.6|9634.1|9645.3|9643.8|9648.7|9647.2|9632.3|9630.8|6928
1591185600000|2020-06-03 12:00:00|9645.5|9644|9645.2|9642.8|9648.4|9646.9|9635.2|9633.7|7281
1591189200000|2020-06-03 13:00:00|9644.8|9643.3|9627.8|9624.9|9646.9|9645.4|9626.2|9623.8|9266
1591192800000|2020-06-03 14:00:00|9628.3|9625.2|9621.7|9620.2|9632|9630.5|9613.9|9611.9|11315
1591196400000|2020-06-03 15:00:00|9621.9|9620.4|9614.3|9612.8|9627|9625.2|9610.2|9608.7|8449
1591200000000|2020-06-03 16:00:00|9614.2|9612.7|9618.7|9617.2|9620.5|9618.5|9610.7|9608.7|6149
1591203600000|2020-06-03 17:00:00|9618.6|9617.1|9616.2|9614.7|9621.5|9619.8|9613.3|9611.3|3589
1591207200000|2020-06-03 18:00:00|9616.3|9614.8|9621.3|9619.8|9623.6|9622.1|9614.9|9613.4|3628
1591210800000|2020-06-03 19:00:00|9621.4|9619.9|9614.8|9612.4|9624.1|9622.5|9612|9609.6|4843
1591214400000|2020-06-03 20:00:00|9614.7|9612.3|9613.1|9610.7|9619.6|9617.3|9610.1|9607.7|3250
1591218000000|2020-06-03 21:00:00|9613.2|9610.8|9615.1|9611.6|9620.4|9615.4|9613.1|9609|2786
1591221600000|2020-06-03 22:00:00|9614.8|9611.5|9614.3|9611.9|9616.6|9614.2|9610.4|9608|1733
1591225200000|2020-06-03 23:00:00|9614|9611.6|9616.1|9613.7|9618.4|9616|9614|9611.6|2281
1591228800000|2020-06-04 00:00:00|9616|9613.6|9618.7|9616.3|9625.1|9622.7|9614|9612|3841
1591232400000|2020-06-04 01:00:00|9618.8|9616.4|9619.2|9616.8|9622|9620.1|9616.6|9614.5|3388
1591236000000|2020-06-04 02:00:00|9619.3|9616.9|9614.3|9611.9|9620.3|9618.2|9612.5|9610.6|3075
1591239600000|2020-06-04 03:00:00|9614.2|9611.8|9611.9|9610.4|9616.3|9614.7|9610|9608.4|2453
1591243200000|2020-06-04 04:00:00|9612.4|9610|9615|9612.6|9617|9615.1|9610.8|9609|2528
1591246800000|2020-06-04 05:00:00|9615.1|9612.7|9615.2|9612.8|9616.1|9614.1|9611.7|9609.8|2700
1591250400000|2020-06-04 06:00:00|9615.1|9612.7|9611.3|9608.9|9622.3|9620.2|9606|9603.9|5051
1591254000000|2020-06-04 07:00:00|9611.2|9608.8|9617.5|9616|9618.9|9617|9608.1|9606.6|5798
1591257600000|2020-06-04 08:00:00|9617.4|9615.9|9608.3|9606.8|9620.8|9619.3|9607.9|9606.4|5797
1591261200000|2020-06-04 09:00:00|9608.2|9606.7|9604.1|9602.6|9612.3|9610.4|9593.8|9591.7|5566
1591264800000|2020-06-04 10:00:00|9604.2|9602.7|9601.3|9599.8|9606.8|9605|9596.5|9594.5|4129
1591268400000|2020-06-04 11:00:00|9601.4|9599.9|9583.5|9581.1|9609.5|9607.8|9581.7|9579.3|7847
1591272000000|2020-06-04 12:00:00|9583.2|9580.8|9592|9589.6|9603.3|9600.9|9578.3|9575.9|12331
1591275600000|2020-06-04 13:00:00|9592.1|9589.7|9586.1|9584.6|9597.1|9594.7|9572.5|9571|12616
1591279200000|2020-06-04 14:00:00|9586.2|9584.7|9572.1|9569.7|9594.5|9593|9561.9|9560|12409
1591282800000|2020-06-04 15:00:00|9571.8|9569.4|9566.9|9564.5|9573.4|9571.5|9558.9|9557|10373
1591286400000|2020-06-04 16:00:00|9567|9564.6|9559.4|9557|9569.7|9567.4|9556.4|9554.4|6181
1591290000000|2020-06-04 17:00:00|9559.5|9557.1|9550.2|9548.7|9559.7|9557.6|9546|9544.2|4972
1591293600000|2020-06-04 18:00:00|9550.3|9548.8|9551.4|9549.9|9552.7|9550.8|9544.6|9542.7|5722
1591297200000|2020-06-04 19:00:00|9551.9|9549.5|9561.7|9559.3|9562.4|9560.1|9549.7|9547.3|5715
1591300800000|2020-06-04 20:00:00|9561.8|9559.4|9556.7|9554.3|9565.1|9563.2|9555.4|9553|2595
1591304400000|2020-06-04 21:00:00|9556.6|9554.2|9553.9|9549.2|9562|9557|9550.7|9547|2995
1591308000000|2020-06-04 22:00:00|9553.8|9549|9555.6|9553.2|9556.8|9554.4|9551.5|9547.9|2732
1591311600000|2020-06-04 23:00:00|9555.7|9553.3|9557.7|9555.3|9558.4|9556.1|9554.3|9551.9|2519
1591315200000|2020-06-05 00:00:00|9557.8|9555.4|9555.4|9553.9|9558.3|9555.9|9552|9549.8|3744
1591318800000|2020-06-05 01:00:00|9555.3|9553.8|9556.9|9554.5|9557.5|9555.2|9551.9|9549.6|3667
1591322400000|2020-06-05 02:00:00|9556.8|9554.4|9560.7|9558.3|9561.2|9559.1|9556.3|9554.1|2978
1591326000000|2020-06-05 03:00:00|9560.3|9558.8|9559.9|9557.5|9562.5|9560.6|9558.5|9556.5|2605
1591329600000|2020-06-05 04:00:00|9560|9557.6|9559.1|9556.7|9562.1|9560.1|9553.4|9551.6|3179
1591333200000|2020-06-05 05:00:00|9559|9556.6|9555.4|9553|9567.3|9565.1|9553.3|9550.9|3759
1591336800000|2020-06-05 06:00:00|9555.5|9553.1|9548.1|9545.7|9556.3|9553.9|9542.7|9541|6703
1591340400000|2020-06-05 07:00:00|9548.2|9545.8|9571.6|9570.1|9575.6|9573.9|9544.8|9542.9|7240
1591344000000|2020-06-05 08:00:00|9571.5|9570|9577.9|9576.4|9580|9577.6|9561.4|9559.6|6135
1591347600000|2020-06-05 09:00:00|9578|9576.5|9573.2|9571.7|9582.2|9580.3|9570.4|9568.6|6659
1591351200000|2020-06-05 10:00:00|9573.3|9571.8|9578.1|9576.6|9589.1|9587.6|9573|9571.3|5693
1591354800000|2020-06-05 11:00:00|9577.9|9576.4|9583.2|9581.7|9589.2|9587.3|9575.1|9573.6|5325
1591358400000|2020-06-05 12:00:00|9583.1|9581.6|9638.3|9635.9|9645.7|9643.3|9578.3|9576.4|12883
1591362000000|2020-06-05 13:00:00|9638.1|9635.7|9645.1|9642.7|9648|9645.7|9627.2|9625|11113
1591365600000|2020-06-05 14:00:00|9644.2|9641.8|9626|9623.6|9651.9|9649.5|9619|9617|4922
1591369200000|2020-06-05 15:00:00|9624.7|9622.3|9624.6|9622.2|9631.8|9629.6|9618.2|9616.3|4279
1591372800000|2020-06-05 16:00:00|9624.7|9622.3|9625.3|9622.9|9631|9628.6|9622.4|9620.5|3648
1591376400000|2020-06-05 17:00:00|9625.1|9622.7|9628|9625.6|9632.8|9630.7|9623.5|9621.4|2666
1591380000000|2020-06-05 18:00:00|9627.9|9625.5|9622.5|9620.1|9631|9628.9|9621.6|9619.9|3119
1591383600000|2020-06-05 19:00:00|9622.4|9620|9621.1|9618.7|9625.7|9623.7|9617.4|9615|4034
1591387200000|2020-06-05 20:00:00|9620.8|9618.4|9624.7|9622.3|9626.5|9624.1|9620.6|9618.4|2879
1591560000000|2020-06-07 20:00:00|9620|9609|9621.7|9610.7|9621.7|9610.7|9613.8|9602.8|149
1591563600000|2020-06-07 21:00:00|9619.9|9608.9|9621.8|9616.8|9635.3|9625.3|9616.2|9605.2|2102
1591567200000|2020-06-07 22:00:00|9622.1|9617.1|9617.6|9615.2|9623.4|9619.2|9616.2|9612.3|2588
1591570800000|2020-06-07 23:00:00|9617.5|9615.1|9615.9|9613.5|9619.4|9617|9613.2|9611|2034
1591574400000|2020-06-08 00:00:00|9615.7|9613.3|9624.1|9621.7|9625.3|9623.4|9614.5|9612.3|3251
1591578000000|2020-06-08 01:00:00|9624|9621.6|9625.2|9622.8|9632.2|9630|9622.8|9620.8|3094
1591581600000|2020-06-08 02:00:00|9625.7|9623.3|9627|9624.6|9628|9625.9|9622.7|9620.8|2334
1591585200000|2020-06-08 03:00:00|9626.9|9624.5|9630.6|9628.2|9630.6|9628.6|9622|9620|1925
1591588800000|2020-06-08 04:00:00|9630.2|9628.7|9630.4|9628|9632.5|9630.4|9626.9|9625.3|1648
1591592400000|2020-06-08 05:00:00|9630.5|9628.1|9633.8|9631.4|9634.6|9632.6|9630.1|9628.1|1945
1591596000000|2020-06-08 06:00:00|9634.2|9631.8|9631.4|9629|9638|9636.2|9628.3|9626.5|3542
1591599600000|2020-06-08 07:00:00|9631.3|9628.9|9627.5|9626|9640.5|9638.7|9623.9|9622.4|4727
1591603200000|2020-06-08 08:00:00|9627.4|9625.9|9623.6|9622.1|9628.2|9626.7|9618.9|9616.9|3862
1591606800000|2020-06-08 09:00:00|9623.7|9622.2|9627.3|9625.8|9630.6|9629.1|9621.7|9620.2|4214
1591610400000|2020-06-08 10:00:00|9627.2|9625.7|9631.8|9630.3|9637.4|9635.8|9626.3|9624.8|4121
1591614000000|2020-06-08 11:00:00|9631.7|9630.2|9627.4|9625.9|9634.4|9632.4|9626.1|9624.1|3632
1591617600000|2020-06-08 12:00:00|9627.3|9625.8|9597.3|9594.9|9629|9627.2|9595.8|9593.8|4391
1591621200000|2020-06-08 13:00:00|9597.2|9594.8|9579.5|9577.1|9598.3|9596.3|9574|9572|5873
1591624800000|2020-06-08 14:00:00|9579.8|9577.4|9561|9559.5|9580.4|9578.4|9558.7|9556.3|7058
1591628400000|2020-06-08 15:00:00|9560.9|9559.4|9571.7|9569.3|9580.4|9578.5|9556.8|9554.6|5547
1591632000000|2020-06-08 16:00:00|9572.1|9569.7|9575.5|9573.1|9578.4|9576.7|9567|9565|4354
1591635600000|2020-06-08 17:00:00|9575.6|9573.2|9571.1|9569.6|9579|9577.1|9567.4|9565.5|3313
1591639200000|2020-06-08 18:00:00|9571|9569.5|9569.4|9567.9|9571.9|9570|9563.2|9561.3|2655
1591642800000|2020-06-08 19:00:00|9569.3|9567.8|9571.6|9570.1|9573.6|9571.9|9566.1|9564.2|2384
1591646400000|2020-06-08 20:00:00|9571.7|9570.2|9577.4|9575|9578.5|9576.1|9571.7|9569.9|1552
1591650000000|2020-06-08 21:00:00|9579.5|9574.5|9578.3|9573.3|9580.9|9576.6|9574.3|9569.3|1450
1591653600000|2020-06-08 22:00:00|9578.2|9573.2|9579.6|9577.2|9586.9|9581.9|9576.3|9571.7|2102
1591657200000|2020-06-08 23:00:00|9579.7|9577.3|9577.7|9576.2|9579.9|9577.6|9576.1|9574.1|1636
1591660800000|2020-06-09 00:00:00|9578|9575.6|9569.6|9567.2|9578.9|9577|9568.4|9566.1|3459
1591664400000|2020-06-09 01:00:00|9569.7|9567.3|9580.4|9578|9583.5|9581.3|9568.3|9566.3|3633
1591668000000|2020-06-09 02:00:00|9580.3|9577.9|9582.1|9579.7|9583.1|9581.1|9579.4|9577.1|1903
1591671600000|2020-06-09 03:00:00|9582.2|9579.8|9583.6|9582.1|9585.2|9583.2|9580.1|9578.1|1548
1591675200000|2020-06-09 04:00:00|9583.7|9582.2|9582.2|9579.8|9586.8|9584.8|9581.3|9579.4|2054
1591678800000|2020-06-09 05:00:00|9581.7|9580.2|9576.8|9574.4|9584.2|9582.2|9575.1|9573.3|1790
1591682400000|2020-06-09 06:00:00|9577|9574.6|9578|9575.6|9582.4|9580.5|9569.2|9567.2|4427
1591686000000|2020-06-09 07:00:00|9577.8|9575.4|9557.4|9555|9581|9578.7|9553.7|9551.7|6266
1591689600000|2020-06-09 08:00:00|9557.3|9554.9|9553.1|9550.7|9566.4|9564|9550.1|9547.7|5967
1591693200000|2020-06-09 09:00:00|9553|9550.6|9543.4|9541|9553.5|9551.6|9539|9537|4753
1591696800000|2020-06-09 10:00:00|9543.3|9540.9|9541.6|9539.2|9549|9547|9537.2|9535.2|4738
1591700400000|2020-06-09 11:00:00|9541.5|9539.1|9544.2|9542.7|9545.4|9543.5|9536.8|9534.5|4521
1591704000000|2020-06-09 12:00:00|9544.1|9542.6|9531.2|9529.7|9546|9544.3|9530.9|9529.1|5093
1591707600000|2020-06-09 13:00:00|9531.4|9529.9|9507|9504.6|9533.2|9531.3|9502.2|9499.8|6178
1591711200000|2020-06-09 14:00:00|9507.1|9504.7|9490|9488.5|9511.1|9509.1|9488.9|9487.4|6828
1591714800000|2020-06-09 15:00:00|9490.1|9488.6|9488.8|9487.3|9493|9491.5|9483.2|9481.4|4835
1591718400000|2020-06-09 16:00:00|9488.7|9487.2|9495|9493.5|9495.8|9493.9|9485|9482.6|3554
1591722000000|2020-06-09 17:00:00|9495.5|9493.1|9494.7|9492.3|9501.3|9499.5|9493.1|9491.6|3530
1591725600000|2020-06-09 18:00:00|9494.5|9492.1|9502.7|9501.2|9505.6|9504.1|9493.2|9491.3|3076
1591729200000|2020-06-09 19:00:00|9502.8|9501.3|9509|9506.6|9510|9508.1|9501.9|9499.9|2659
1591732800000|2020-06-09 20:00:00|9508.1|9506.5|9508.8|9506.4|9510.7|9508.8|9507.9|9505.9|1524
1591736400000|2020-06-09 21:00:00|9508.7|9506.3|9507.9|9502.9|9510.1|9506.3|9504.4|9500.1|1788
1591740000000|2020-06-09 22:00:00|9507.8|9502.8|9507.8|9505.4|9509.1|9505.6|9504.9|9502.2|1415
1591743600000|2020-06-09 23:00:00|9507.9|9506.3|9512.5|9510.1|9512.8|9510.9|9506.9|9504.5|1882
1591747200000|2020-06-10 00:00:00|9512.4|9510|9514.5|9512.1|9514.8|9512.6|9510.1|9508.1|2547
1591750800000|2020-06-10 01:00:00|9514.6|9512.2|9515.2|9513.7|9516|9514.2|9508.3|9506.1|2260
1591754400000|2020-06-10 02:00:00|9515.3|9513.8|9513.3|9510.9|9515.9|9514|9511.7|9509.4|2259
1591758000000|2020-06-10 03:00:00|9513.2|9510.8|9510.7|9508.3|9513.4|9511.2|9509.1|9507.2|1452
1591761600000|2020-06-10 04:00:00|9510.6|9508.2|9504.8|9503.3|9512.1|9510.1|9504.6|9502.4|2053
1591765200000|2020-06-10 05:00:00|9504.7|9503.2|9495|9492.6|9506.2|9504.4|9490.4|9488.3|2643
1591768800000|2020-06-10 06:00:00|9495.3|9492.9|9490.6|9489.1|9498.1|9496.1|9483.2|9481.1|3893
1591772400000|2020-06-10 07:00:00|9490.5|9489|9479|9477.5|9495.2|9493.5|9476|9474.5|5100
1591776000000|2020-06-10 08:00:00|9479.1|9477.6|9460.1|9458.6|9479.7|9477.8|9458.9|9457|4145
1591779600000|2020-06-10 09:00:00|9460.2|9458.7|9467.9|9465.5|9470.9|9468.7|9454.8|9453|3807
1591783200000|2020-06-10 10:00:00|9467.8|9465.4|9461.3|9459.8|9471.8|9470.1|9459.1|9457.2|3606
1591786800000|2020-06-10 11:00:00|9461.5|9460|9457|9455.5|9462.6|9460.8|9451.9|9450|4258
1591790400000|2020-06-10 12:00:00|9456.9|9455.4|9453.1|9451.6|9466.1|9464.1|9452.6|9451.1|4630
1591794000000|2020-06-10 13:00:00|9453|9451.5|9455.4|9453.9|9460.1|9458.2|9450.5|9449|5016
1591797600000|2020-06-10 14:00:00|9455.2|9453.7|9456.2|9454.7|9458.5|9457|9442.6|9441|5751
1591801200000|2020-06-10 15:00:00|9455.9|9454.4|9451.8|9450.3|9465.2|9463.7|9448.6|9447|4694
1591804800000|2020-06-10 16:00:00|9451.7|9450.2|9457|9455.5|9459|9457.4|9450.5|9449|3555
1591808400000|2020-06-10 17:00:00|9456.8|9455.3|9452|9447|9458|9456.2|9447.8|9446.2|3121
1591812000000|2020-06-10 18:00:00|9451.8|9446.8|9439.3|9436.9|9475.7|9473|9426.3|9424.2|10142
1591815600000|2020-06-10 19:00:00|9439.2|9436.8|9433.9|9431.5|9451.2|9448.8|9425.7|9423.8|7477
1591819200000|2020-06-10 20:00:00|9433.8|9431.4|9439.7|9437.3|9441.5|9439.4|9432.6|9430.2|2693
1591822800000|2020-06-10 21:00:00|9441.7|9437.6|9441.7|9436.7|9448.7|9443.7|9437.5|9432.5|2488
1591826400000|2020-06-10 22:00:00|9442.4|9437.4|9430.5|9428.1|9442.4|9437.4|9430.3|9427.9|2026
1591830000000|2020-06-10 23:00:00|9430.6|9428.2|9438.5|9436.1|9440.6|9438.2|9426.8|9424.4|2978
1591833600000|2020-06-11 00:00:00|9438.4|9436|9435.1|9432.7|9441.2|9438.8|9434.3|9432.4|3396
1591837200000|2020-06-11 01:00:00|9435.4|9433|9432.5|9430.1|9438.8|9436.6|9432.1|9429.7|3423
1591840800000|2020-06-11 02:00:00|9432.6|9430.2|9434.5|9433|9435.3|9433.3|9430.9|9428.5|2330
1591844400000|2020-06-11 03:00:00|9434.4|9432.9|9447.1|9444.7|9447.9|9445.5|9431.2|9428.8|3386
1591848000000|2020-06-11 04:00:00|9447.2|9444.8|9446.5|9444.1|9450.9|9448.5|9444.4|9442.5|3972
1591851600000|2020-06-11 05:00:00|9446.4|9444|9454.2|9451.8|9461.5|9459.8|9446|9444|4444
1591855200000|2020-06-11 06:00:00|9454|9451.6|9434.4|9432|9455|9453|9432.6|9431.1|4942
1591858800000|2020-06-11 07:00:00|9434.3|9431.9|9414.9|9413.4|9434.3|9431.9|9407.6|9405.2|6154
1591862400000|2020-06-11 08:00:00|9415.3|9412.9|9403.3|9401.8|9419.3|9417.3|9402.8|9401.3|5577
1591866000000|2020-06-11 09:00:00|9403.4|9401.9|9416.1|9414.6|9418.1|9416.1|9401.2|9399.5|5348
1591869600000|2020-06-11 10:00:00|9416|9414.5|9427.1|9425.6|9429|9426.6|9415.5|9413.6|4373
1591873200000|2020-06-11 11:00:00|9427.2|9425.7|9423.1|9421.6|9433.3|9431.8|9421.9|9420.4|4785
1591876800000|2020-06-11 12:00:00|9423|9421.5|9419.4|9417.9|9432|9430|9418.4|9416.8|6398
1591880400000|2020-06-11 13:00:00|9419.3|9417.8|9411.4|9409.9|9423.2|9421.7|9409.6|9408.1|4311
1591884000000|2020-06-11 14:00:00|9411.3|9409.8|9392.9|9391.4|9412.6|9411.1|9389.4|9387.9|6183
1591887600000|2020-06-11 15:00:00|9393.1|9391.6|9381.9|9380.4|9396.5|9395|9380.2|9378.7|6294
1591891200000|2020-06-11 16:00:00|9382.4|9380.9|9391.7|9390.2|9392.2|9390.4|9377|9375|6053
1591894800000|2020-06-11 17:00:00|9391.6|9390.1|9422.1|9420.6|9431.2|9429.3|9391.6|9390|6077
1591898400000|2020-06-11 18:00:00|9422.3|9420.8|9433.3|9431.8|9435.9|9433.8|9418.6|9416.8|6001
1591902000000|2020-06-11 19:00:00|9433.2|9431.7|9442.5|9440.1|9442.7|9440.6|9429|9426.9|6286
1591905600000|2020-06-11 20:00:00|9442.4|9440|9442.7|9440.3|9445.6|9443.2|9437.7|9435.3|2346
1591909200000|2020-06-11 21:00:00|9443.4|9440.6|9448|9443|9450.4|9445.4|9430|9425|2881
1591912800000|2020-06-11 22:00:00|9447.8|9442.8|9439.5|9437.1|9449.2|9444.8|9438.3|9435.9|2346
1591916400000|2020-06-11 23:00:00|9439.3|9436.9|9443.1|9440.7|9443.6|9441.2|9438.1|9435.7|2618
1591920000000|2020-06-12 00:00:00|9443.3|9440.9|9447.4|9445|9450.2|9448|9438.5|9436.7|3514
1591923600000|2020-06-12 01:00:00|9447.3|9444.9|9446.3|9443.9|9451.3|9449.4|9445|9443|3385
1591927200000|2020-06-12 02:00:00|9446.4|9444|9447.1|9444.7|9450.1|9448.1|9441|9439|3252
1591930800000|2020-06-12 03:00:00|9447|9444.6|9444.1|9441.7|9449|9447.1|9441.2|9439.2|2951
1591934400000|2020-06-12 04:00:00|9444|9441.6|9447.6|9445.2|9450.9|9448.8|9443.3|9441.1|2543
1591938000000|2020-06-12 05:00:00|9447.5|9445.1|9443.7|9441.3|9449.4|9447.3|9441.2|9438.8|2688
1591941600000|2020-06-12 06:00:00|9443.6|9441.2|9448.9|9446.5|9451.9|9449.8|9441.6|9439.5|4376
1591945200000|2020-06-12 07:00:00|9449|9446.6|9446.3|9443.9|9458.9|9457.3|9440.3|9438.5|5497
1591948800000|2020-06-12 08:00:00|9446.4|9444|9461.4|9459.9|9461.5|9460|9442.7|9441.1|4622
1591952400000|2020-06-12 09:00:00|9461.3|9459.8|9469.2|9466.8|9478.8|9476.8|9460.1|9458.6|4802
1591956000000|2020-06-12 10:00:00|9469|9466.6|9470|9467.6|9474.5|9472.9|9464.4|9462.9|5164
1591959600000|2020-06-12 11:00:00|9470.1|9467.7|9460.3|9458.8|9474.3|9472.4|9457.9|9456.4|4418
1591963200000|2020-06-12 12:00:00|9460.4|9458.9|9461.3|9459.8|9467.3|9465.3|9456.3|9454.8|4739
1591966800000|2020-06-12 13:00:00|9461.4|9459.9|9471.4|9469.9|9475.4|9473.5|9458.5|9457|4896
1591970400000|2020-06-12 14:00:00|9471.8|9469.4|9515.6|9513.2|9520.7|9519.2|9471.6|9469.2|6871
1591974000000|2020-06-12 15:00:00|9515.2|9513.7|9516.3|9514.8|9522.5|9520.7|9509.7|9508.2|7362
1591977600000|2020-06-12 16:00:00|9516.1|9514.6|9532.2|9530.7|9533.6|9532|9513.1|9511.6|5897
1591981200000|2020-06-12 17:00:00|9532.4|9530.9|9538|9536.5|9546|9544.1|9527.7|9526.2|5519
1591984800000|2020-06-12 18:00:00|9538.1|9536.6|9545.2|9543.7|9554.3|9552.8|9537.2|9535.7|4564
1591988400000|2020-06-12 19:00:00|9545.7|9544.2|9524|9521.6|9548.5|9546.7|9523.6|9521.5|4855
1591992000000|2020-06-12 20:00:00|9523.9|9521.5|9525.2|9522.8|9527|9524.6|9518.9|9516.5|2544
1592164800000|2020-06-14 20:00:00|9527.4|9521.4|9529.4|9518.4|9529.4|9521.4|9527.4|9518.4|2
1592168400000|2020-06-14 21:00:00|9540.8|9529.8|9532.2|9521.2|9549.6|9538.6|9518.9|9507.9|679
1592172000000|2020-06-14 22:00:00|9537.5|9526.5|9523.6|9521.2|9539.5|9535.3|9521.2|9518.8|4111
1592175600000|2020-06-14 23:00:00|9523.8|9521.4|9515.7|9513.3|9524.9|9522.5|9514.4|9512|3133
1592179200000|2020-06-15 00:00:00|9515.9|9513.5|9517.1|9514.7|9518.1|9516.3|9511|9508.9|3704
1592182800000|2020-06-15 01:00:00|9516.6|9515.1|9515.9|9513.5|9517.8|9515.9|9511.7|9509.9|3398
1592186400000|2020-06-15 02:00:00|9516|9513.6|9520.6|9519.1|9521.1|9519.3|9515.9|9513.5|2781
1592190000000|2020-06-15 03:00:00|9520.7|9519.2|9517.4|9515.9|9522|9520.2|9517.1|9515.4|1973
1592193600000|2020-06-15 04:00:00|9517.5|9516|9508.7|9506.3|9519.4|9517.5|9506.7|9505.1|2348
1592197200000|2020-06-15 05:00:00|9508.8|9506.4|9521|9518.6|9522.8|9520.6|9507.8|9505.9|3307
1592200800000|2020-06-15 06:00:00|9520.9|9518.5|9544.4|9542|9544.5|9542.2|9520.6|9518.5|5624
1592204400000|2020-06-15 07:00:00|9544.1|9541.7|9538.6|9536.2|9548.2|9545.9|9534.2|9532.2|5990
1592208000000|2020-06-15 08:00:00|9538.5|9536.1|9507.6|9506.1|9539.6|9537.2|9507.5|9505.7|5876
1592211600000|2020-06-15 09:00:00|9507.7|9506.2|9521.3|9518.9|9521.8|9519.7|9505.3|9503.1|5306
1592215200000|2020-06-15 10:00:00|9521.2|9518.8|9512.8|9510.4|9521.7|9519.7|9509.6|9507.2|4486
1592218800000|2020-06-15 11:00:00|9512.9|9510.5|9492.4|9490.9|9517.8|9515.7|9489.5|9487.6|3973
1592222400000|2020-06-15 12:00:00|9492.2|9490.7|9497.2|9494.8|9499.4|9497.4|9486|9484.5|4879
1592226000000|2020-06-15 13:00:00|9497.1|9494.7|9486.4|9484.9|9503.5|9502|9483.4|9481.1|4675
1592229600000|2020-06-15 14:00:00|9486.8|9484.4|9503.2|9501.7|9503.6|9502.1|9481.4|9479.5|5668
1592233200000|2020-06-15 15:00:00|9503|9501.5|9504.7|9503.2|9511.7|9510.1|9496.4|9494.9|5138
1592236800000|2020-06-15 16:00:00|9504.8|9503.3|9486.1|9484.6|9504.8|9503.3|9485.2|9483.4|4099
1592240400000|2020-06-15 17:00:00|9486.5|9484.1|9488.9|9487.4|9492.4|9490.9|9484.3|9482.5|3418
1592244000000|2020-06-15 18:00:00|9488.8|9487.3|9483|9481.5|9490.9|9488.9|9480.8|9479.2|5849
1592247600000|2020-06-15 19:00:00|9483.1|9481.6|9491.3|9488.9|9494|9492.1|9481.6|9480.1|3793
1592251200000|2020-06-15 20:00:00|9491.2|9488.8|9492.5|9490.1|9493.9|9491.5|9489.7|9487.3|1772
1592254800000|2020-06-15 21:00:00|9492.4|9490|9492.6|9489.5|9494.1|9490.7|9491.2|9488.3|1730
1592258400000|2020-06-15 22:00:00|9492.7|9489.6|9489.2|9486.8|9493.2|9490.8|9488.8|9486.4|1626
1592262000000|2020-06-15 23:00:00|9489.8|9487.4|9492.8|9490.4|9493.9|9491.5|9488.1|9485.7|2048
1592265600000|2020-06-16 00:00:00|9492.9|9490.5|9484.2|9481.8|9493.2|9490.8|9483.8|9481.8|2796
1592269200000|2020-06-16 01:00:00|9484.3|9481.9|9489.6|9487.2|9490.5|9488.5|9481.1|9479|2671
1592272800000|2020-06-16 02:00:00|9489.4|9487|9489.9|9487.5|9490.9|9488.5|9484.1|9481.7|2680
1592276400000|2020-06-16 03:00:00|9490|9487.6|9494.1|9491.7|9494.4|9492.5|9486.9|9485|2704
1592280000000|2020-06-16 04:00:00|9494.2|9491.8|9494.3|9491.9|9498|9496.1|9492.3|9490.4|2599
1592283600000|2020-06-16 05:00:00|9494.2|9491.8|9495.3|9492.9|9495.8|9493.4|9488.2|9485.8|2130
1592287200000|2020-06-16 06:00:00|9495.2|9492.8|9491.7|9489.3|9499.8|9497.4|9487.8|9485.4|4550
1592290800000|2020-06-16 07:00:00|9492|9489.6|9482.7|9480.3|9492.5|9490.6|9480.6|9478.5|5446
1592294400000|2020-06-16 08:00:00|9482.8|9480.4|9483.9|9481.5|9491|9489.2|9481.5|9479.4|5116
1592298000000|2020-06-16 09:00:00|9483.4|9481.9|9473.2|9471.7|9483.5|9481.9|9471.6|9469.6|4384
1592301600000|2020-06-16 10:00:00|9473.3|9471.8|9471.2|9469.7|9476.4|9474.5|9464.4|9462.5|4301
1592305200000|2020-06-16 11:00:00|9471|9469.5|9479.4|9477|9481.9|9479.9|9466.9|9465.4|3707
1592308800000|2020-06-16 12:00:00|9478.9|9477.4|9480.4|9478.9|9486.5|9484.5|9471.5|9469.1|6258
1592312400000|2020-06-16 13:00:00|9480.3|9478.8|9497.7|9495.3|9505.2|9502.8|9474.8|9472.4|5831
1592316000000|2020-06-16 14:00:00|9497.6|9495.2|9511.7|9510.2|9524.3|9522.5|9497.6|9495.2|7647
1592319600000|2020-06-16 15:00:00|9511.6|9510.1|9495.3|9493.8|9520|9518.4|9494.6|9493.1|7679
1592323200000|2020-06-16 16:00:00|9495.2|9493.7|9495.1|9492.7|9500|9498.2|9490.1|9488.1|4566
1592326800000|2020-06-16 17:00:00|9494.7|9493.2|9494.4|9492.9|9502|9500.4|9493.8|9492.3|2906
1592330400000|2020-06-16 18:00:00|9494.3|9492.8|9495.6|9494.1|9496.8|9495.3|9490.2|9488.7|2955
1592334000000|2020-06-16 19:00:00|9495.5|9494|9505.3|9503.8|9507.8|9506.1|9495.5|9494|3636
1592337600000|2020-06-16 20:00:00|9505.2|9503.7|9514.9|9512.5|9515.5|9513.1|9504.9|9503|1779
1592341200000|2020-06-16 21:00:00|9514.7|9512.3|9518.4|9513.4|9522.4|9517.5|9507.4|9502.4|3161
1592344800000|2020-06-16 22:00:00|9518.5|9513.5|9514.1|9511.7|9522.5|9519.4|9510.7|9505.7|3003
1592348400000|2020-06-16 23:00:00|9514|9511.6|9514.3|9511.9|9514.5|9512.5|9511.8|9509.8|1528
1592352000000|2020-06-17 00:00:00|9514.2|9511.8|9514.7|9512.3|9517.5|9515.1|9509.5|9507.1|3182
1592355600000|2020-06-17 01:00:00|9514.6|9512.2|9516.1|9513.7|9516.1|9514.1|9512.1|9510.2|2308
1592359200000|2020-06-17 02:00:00|9516|9513.6|9507.9|9506.4|9516.8|9514.9|9506.4|9504.5|2360
1592362800000|2020-06-17 03:00:00|9507.8|9506.3|9507|9504.6|9509.6|9507.4|9504.7|9502.7|2331
1592366400000|2020-06-17 04:00:00|9506.9|9504.5|9500.8|9499.3|9507.4|9505.3|9500.8|9498.9|2047
1592370000000|2020-06-17 05:00:00|9501.2|9498.8|9502.9|9500.5|9505.5|9503.1|9497.4|9495|2280
1592373600000|2020-06-17 06:00:00|9502.4|9500|9501.2|9498.8|9503.6|9501.6|9496.8|9494.8|3633
1592377200000|2020-06-17 07:00:00|9501|9498.6|9494.8|9493.3|9501.1|9498.7|9482.1|9480.4|4991
1592380800000|2020-06-17 08:00:00|9495|9493.5|9506.9|9504.5|9508.9|9507.1|9491.2|9489.2|4675
1592384400000|2020-06-17 09:00:00|9507|9504.6|9496.7|9495.2|9517.4|9515.9|9496.3|9494.5|5306
1592388000000|2020-06-17 10:00:00|9496.8|9495.3|9497.6|9495.2|9501.6|9500.1|9491.3|9489.8|4570
1592391600000|2020-06-17 11:00:00|9497.7|9495.3|9498.3|9496.8|9498.7|9496.9|9487.4|9485.1|4359
1592395200000|2020-06-17 12:00:00|9498.4|9496.9|9493.2|9491.7|9504.3|9501.9|9490.3|9488.5|5123
1592398800000|2020-06-17 13:00:00|9493.1|9491.6|9505.4|9503|9507.5|9505.7|9485.2|9483.2|4387
1592402400000|2020-06-17 14:00:00|9505.1|9502.7|9523.2|9521.7|9530.4|9528|9502.3|9500.4|7473
1592406000000|2020-06-17 15:00:00|9523.5|9521.1|9513.7|9511.3|9524.1|9522|9512.1|9509.7|5047
1592409600000|2020-06-17 16:00:00|9513.9|9511.5|9506.4|9504|9514.5|9512.3|9501.8|9499.9|3690
1592413200000|2020-06-17 17:00:00|9506.5|9504.1|9490.9|9488.5|9506.7|9504.8|9489.1|9487.2|3422
1592416800000|2020-06-17 18:00:00|9491|9488.6|9495|9493.5|9498.2|9495.8|9490.4|9488.5|3046
1592420400000|2020-06-17 19:00:00|9495.5|9494|9488.7|9486.3|9498.5|9496.8|9488.1|9486.1|3382
1592424000000|2020-06-17 20:00:00|9488.8|9486.4|9487.8|9485.4|9492.9|9491|9487|9484.6|1781
1592427600000|2020-06-17 21:00:00|9488.2|9485.1|9487.8|9485.1|9490.5|9486.9|9487.1|9483.8|1889
1592431200000|2020-06-17 22:00:00|9487.9|9485.2|9490.1|9487.7|9490.9|9488.5|9486.4|9484|1110
1592434800000|2020-06-17 23:00:00|9490|9487.6|9489|9486.6|9490.7|9488.3|9487.7|9485.3|2121
1592438400000|2020-06-18 00:00:00|9488.9|9486.5|9490.3|9487.9|9491.8|9489.4|9484.6|9482.3|3429
1592442000000|2020-06-18 01:00:00|9490.2|9487.8|9496.1|9494.6|9499.8|9497.4|9488.3|9486|3594
1592445600000|2020-06-18 02:00:00|9496.6|9494.2|9500.1|9497.7|9502.4|9500.5|9493|9491.2|2923
1592449200000|2020-06-18 03:00:00|9499.4|9497.9|9495.2|9492.8|9500.1|9498|9493.1|9490.8|2453
1592452800000|2020-06-18 04:00:00|9495.3|9492.9|9491.1|9488.7|9495.7|9493.6|9488.1|9485.8|2068
1592456400000|2020-06-18 05:00:00|9491.2|9488.8|9494.6|9492.2|9496.6|9494.4|9489.9|9487.5|2198
1592460000000|2020-06-18 06:00:00|9494.3|9491.9|9493.3|9490.9|9497.5|9495.3|9491.7|9489.9|3290
1592463600000|2020-06-18 07:00:00|9492.4|9490.5|9500.4|9498|9504.2|9501.8|9488.8|9486.9|5009
1592467200000|2020-06-18 08:00:00|9500|9497.6|9498.2|9495.8|9510.4|9508|9486.7|9484.3|5270
1592470800000|2020-06-18 09:00:00|9498.1|9495.7|9491.9|9489.5|9500.4|9498|9483.5|9481.3|4820
1592474400000|2020-06-18 10:00:00|9491.4|9489.9|9487.2|9484.8|9499.4|9497.5|9485.9|9484|4203
1592478000000|2020-06-18 11:00:00|9487|9484.6|9495.4|9493.9|9498|9496.1|9484.5|9482.7|5136
1592481600000|2020-06-18 12:00:00|9495.2|9493.7|9501.9|9499.5|9511.2|9509.4|9494.8|9493|5763
1592485200000|2020-06-18 13:00:00|9501.8|9499.4|9519.2|9516.8|9519.6|9518.1|9500.8|9499.1|4326
1592488800000|2020-06-18 14:00:00|9519.5|9517.1|9508.5|9507|9526.2|9524.3|9507.5|9506|5778
1592492400000|2020-06-18 15:00:00|9508.6|9507.1|9512.1|9510.6|9512.9|9511.4|9498.6|9497.1|4117
1592496000000|2020-06-18 16:00:00|9512|9510.5|9519.7|9518.2|9520.7|9519.2|9510.6|9508.7|3980
1592499600000|2020-06-18 17:00:00|9519.8|9518.3|9516.7|9515.2|9524.5|9523|9513.8|9512.3|3165
1592503200000|2020-06-18 18:00:00|9516.8|9515.3|9511.2|9509.7|9521.2|9519.7|9511.2|9509.7|2880
1592506800000|2020-06-18 19:00:00|9511.3|9509.8|9515.7|9514.2|9516.2|9514.7|9506.6|9505.1|2890
1592510400000|2020-06-18 20:00:00|9515.5|9514|9515.6|9513.2|9519|9517.2|9512.1|9509.9|1852
1592514000000|2020-06-18 21:00:00|9515.2|9512|9516.2|9511.2|9521.2|9516.2|9511.9|9506.9|2464
1592517600000|2020-06-18 22:00:00|9516.5|9511.5|9515.1|9512.7|9519.5|9514.9|9514.8|9510.9|1530
1592521200000|2020-06-18 23:00:00|9515|9512.6|9519.6|9517.2|9521.4|9519.3|9514.8|9512.4|1419
1592524800000|2020-06-19 00:00:00|9519.8|9517.4|9514.3|9511.9|9520.6|9518.6|9513.2|9511.7|2581
1592528400000|2020-06-19 01:00:00|9514.2|9511.8|9512.8|9511.3|9518.6|9516.8|9511.9|9509.8|2633
1592532000000|2020-06-19 02:00:00|9512.7|9511.2|9511.9|9510.4|9513.8|9512|9509.6|9507.7|2093
1592535600000|2020-06-19 03:00:00|9512|9510.5|9507.6|9505.2|9512.6|9510.9|9506.2|9504.2|1992
1592539200000|2020-06-19 04:00:00|9507.5|9505.1|9507.6|9506.1|9509.7|9507.8|9506.1|9504.2|1846
1592542800000|2020-06-19 05:00:00|9507.5|9506|9510|9507.6|9510.2|9507.8|9503.7|9501.8|1565
1592546400000|2020-06-19 06:00:00|9509.7|9507.3|9502.6|9500.2|9512.4|9510.6|9499.4|9497.6|3074
1592550000000|2020-06-19 07:00:00|9502.5|9500.1|9503.1|9500.7|9509.6|9508|9498.7|9497.2|3689
1592553600000|2020-06-19 08:00:00|9502.4|9500.9|9506.3|9503.9|9510.6|9508.9|9500.2|9498.3|3849
1592557200000|2020-06-19 09:00:00|9505.9|9504.4|9512.1|9510.6|9516.3|9514.8|9505.3|9503.2|3215
1592560800000|2020-06-19 10:00:00|9511.9|9510.4|9507.5|9506|9515.3|9513.7|9507.4|9505.5|3824
1592564400000|2020-06-19 11:00:00|9507.6|9506.1|9503.1|9501.6|9513.2|9511.5|9502|9500.5|3300
1592568000000|2020-06-19 12:00:00|9503.4|9501.9|9495.4|9493|9509.9|9508.1|9489.1|9486.7|5820
1592571600000|2020-06-19 13:00:00|9495.5|9493.1|9500.3|9497.9|9500.7|9498.9|9491.3|9489.4|4181
1592575200000|2020-06-19 14:00:00|9499.5|9497.1|9518.7|9517.2|9531.9|9529.9|9495.7|9493.7|6195
1592578800000|2020-06-19 15:00:00|9518.6|9517.1|9522|9519.6|9523.2|9521.2|9505.4|9503.1|6158
1592582400000|2020-06-19 16:00:00|9521.9|9519.5|9515.6|9513.2|9523.4|9521.2|9513.5|9511.5|4874
1592586000000|2020-06-19 17:00:00|9515.4|9513|9516.3|9513.9|9520|9517.9|9512.3|9510.4|3502
1592589600000|2020-06-19 18:00:00|9516.2|9513.8|9518.4|9516|9524.9|9523|9514.8|9512.9|3769
1592593200000|2020-06-19 19:00:00|9518.1|9516.6|9520.9|9518.5|9523.1|9521.1|9517|9514.8|2668
1592596800000|2020-06-19 20:00:00|9520.8|9518.4|9524.8|9522.4|9527.3|9524.9|9519.9|9517.5|2359
1592769600000|2020-06-21 20:00:00|9525.6|9514.6|9525.8|9514.8|9527.8|9516.8|9522.1|9511.1|170
1592773200000|2020-06-21 21:00:00|9525.6|9514.6|9525.9|9514.9|9528.6|9517.6|9515.8|9504.8|478
1592776800000|2020-06-21 22:00:00|9525.8|9514.8|9522.8|9519.4|9531.1|9526.6|9522.1|9512.3|1417
1592780400000|2020-06-21 23:00:00|9522.9|9519.5|9525.6|9523.2|9528.2|9524.8|9522.8|9519.4|2104
1592784000000|2020-06-22 00:00:00|9525.7|9523.3|9524.5|9522.1|9526.3|9523.9|9519.2|9517|2456
1592787600000|2020-06-22 01:00:00|9524.4|9522|9522.1|9519.7|9524.7|9522.3|9519.4|9517.3|2229
1592791200000|2020-06-22 02:00:00|9521.9|9519.5|9521.9|9519.5|9523|9520.9|9518.2|9516.1|1704
1592794800000|2020-06-22 03:00:00|9522|9519.6|9516.3|9513.9|9522.1|9519.8|9514.6|9512.7|1643
1592798400000|2020-06-22 04:00:00|9516.4|9514|9508.8|9507.3|9516.7|9514.3|9508.1|9506.3|1758
1592802000000|2020-06-22 05:00:00|9508.9|9507.4|9511.3|9508.9|9511.7|9509.9|9506.3|9504.4|2125
1592805600000|2020-06-22 06:00:00|9511.4|9509|9513.2|9510.8|9516|9514.2|9506.6|9505|3496
1592809200000|2020-06-22 07:00:00|9512.8|9511.3|9501.9|9500.4|9519.5|9517.7|9500.1|9498.6|5452
1592812800000|2020-06-22 08:00:00|9502|9500.5|9497.6|9496.1|9507.1|9505.4|9496.1|9494|4449
1592816400000|2020-06-22 09:00:00|9497.7|9496.2|9506.1|9503.7|9506.9|9505|9495.9|9494.1|4049
1592820000000|2020-06-22 10:00:00|9506|9503.6|9502.3|9500.8|9506.9|9505|9498.1|9496.2|3428
1592823600000|2020-06-22 11:00:00|9502.2|9500.7|9503|9501.5|9512.2|9510.6|9501.1|9499.2|3284
1592827200000|2020-06-22 12:00:00|9503.1|9501.6|9504.1|9501.7|9512.4|9510.5|9500.2|9498.2|3445
1592830800000|2020-06-22 13:00:00|9504|9501.6|9487.2|9484.8|9504.3|9502.3|9484.4|9482.4|5509
1592834400000|2020-06-22 14:00:00|9487|9484.6|9483.9|9482.4|9487.3|9485.2|9466.2|9464.1|7855
1592838000000|2020-06-22 15:00:00|9484|9482.5|9476|9474.5|9485.3|9483.8|9474.8|9473|4870
1592841600000|2020-06-22 16:00:00|9476.1|9474.6|9477.1|9475.6|9481.2|9479.3|9474.7|9473|3673
1592845200000|2020-06-22 17:00:00|9477.3|9475.8|9475.7|9474.2|9479.5|9477.7|9474|9472|2890
1592848800000|2020-06-22 18:00:00|9475.8|9474.3|9474.8|9473.3|9478.7|9477|9473.1|9471.6|2163
1592852400000|2020-06-22 19:00:00|9474.9|9473.4|9480|9478.5|9481.1|9479.5|9474.5|9472.6|2941
1592856000000|2020-06-22 20:00:00|9480.4|9478|9477.7|9475.3|9480.5|9478.7|9474.2|9471.8|1566
1592859600000|2020-06-22 21:00:00|9477.4|9475|9477.6|9472.6|9481.6|9477.4|9473.9|9468.9|1978
1592863200000|2020-06-22 22:00:00|9477.9|9472.9|9470.4|9468|9478.9|9473.9|9469.6|9467.2|2340
1592866800000|2020-06-22 23:00:00|9470.5|9468.1|9470.4|9468|9475.8|9473.4|9469.5|9467.2|2294
1592870400000|2020-06-23 00:00:00|9470.3|9467.9|9475|9472.6|9475.2|9472.8|9468.4|9466|2784
1592874000000|2020-06-23 01:00:00|9475.1|9472.7|9476.6|9474.2|9494.9|9492.5|9473.5|9471.5|6965
1592877600000|2020-06-23 02:00:00|9476.5|9474.1|9473.9|9471.5|9482.5|9480.4|9472.7|9470.4|5671
1592881200000|2020-06-23 03:00:00|9473.5|9472|9474.1|9471.7|9477.8|9475.4|9470.6|9468.2|2861
1592884800000|2020-06-23 04:00:00|9474.2|9471.8|9476.7|9474.3|9477.8|9475.9|9472.9|9470.9|2317
1592888400000|2020-06-23 05:00:00|9476.8|9474.4|9476.4|9474|9477.9|9475.8|9472.6|9470.6|2700
1592892000000|2020-06-23 06:00:00|9476.6|9474.2|9467.1|9465.6|9476.8|9474.4|9463.5|9461.8|4940
1592895600000|2020-06-23 07:00:00|9467|9465.5|9446.6|9444.2|9468.4|9466.9|9444.2|9442.1|8192
1592899200000|2020-06-23 08:00:00|9446.9|9444.5|9447.4|9445|9458|9455.6|9444|9442.1|7291
1592902800000|2020-06-23 09:00:00|9447.3|9444.9|9453.1|9451.6|9459.6|9457.8|9443.4|9441.4|5750
1592906400000|2020-06-23 10:00:00|9453|9451.5|9454.3|9452.8|9460.3|9458.4|9450.1|9448.2|5279
1592910000000|2020-06-23 11:00:00|9454.7|9452.3|9463|9461.5|9464.2|9462.7|9454.4|9452.3|5370
1592913600000|2020-06-23 12:00:00|9462.7|9461.2|9443.9|9441.5|9470.6|9468.8|9437.1|9435.1|7207
1592917200000|2020-06-23 13:00:00|9442.9|9441.4|9438.2|9435.8|9444.9|9443|9434.6|9432.8|6929
1592920800000|2020-06-23 14:00:00|9438.1|9435.7|9428.8|9427.3|9439.3|9437.6|9421.1|9419.2|8115
1592924400000|2020-06-23 15:00:00|9428.7|9427.2|9440.4|9438|9443.9|9442.1|9425|9423.1|5474
1592928000000|2020-06-23 16:00:00|9439.9|9438.4|9449|9447.5|9449.9|9448.4|9437.4|9435.9|3964
1592931600000|2020-06-23 17:00:00|9448.9|9447.4|9447.3|9445.8|9452.6|9450.7|9446.8|9444.9|3256
1592935200000|2020-06-23 18:00:00|9447.5|9446|9445.9|9443.5|9455|9453.5|9443.8|9442.3|2863
1592938800000|2020-06-23 19:00:00|9445.8|9443.4|9451.5|9450|9452.3|9450.3|9445.4|9443.4|2929
1592942400000|2020-06-23 20:00:00|9451.6|9450.1|9449.9|9447.5|9453|9451|9448.2|9445.8|1637
1592946000000|2020-06-23 21:00:00|9450|9447|9454.1|9449.1|9454.7|9449.7|9442.1|9438.9|2749
1592949600000|2020-06-23 22:00:00|9453.8|9448.8|9448.6|9446.2|9453.8|9448.8|9445.1|9441.8|1800
1592953200000|2020-06-23 23:00:00|9448.7|9446.3|9446.7|9444.3|9449.3|9446.9|9446.1|9443.7|2109
1592956800000|2020-06-24 00:00:00|9446.8|9444.4|9446.6|9444.2|9449.5|9447.1|9441.4|9439.5|3091
1592960400000|2020-06-24 01:00:00|9446.9|9444.5|9445.3|9442.9|9447.9|9445.5|9441.5|9439.4|2729
1592964000000|2020-06-24 02:00:00|9445.4|9443|9442.5|9440.1|9449.4|9447.1|9437.5|9435.1|3100
1592967600000|2020-06-24 03:00:00|9442.6|9440.2|9442.6|9441.1|9444.4|9442.4|9440.4|9438.5|2539
1592971200000|2020-06-24 04:00:00|9442.5|9441|9444.2|9441.8|9444.6|9443.1|9441|9439.1|2377
1592974800000|2020-06-24 05:00:00|9444.1|9441.7|9440.8|9438.4|9444.4|9442.6|9437.5|9435.4|1988
1592978400000|2020-06-24 06:00:00|9440.7|9438.3|9442.3|9439.9|9442.8|9440.9|9434|9432.2|3230
1592982000000|2020-06-24 07:00:00|9442.2|9439.8|9452.8|9450.4|9458.1|9456.4|9436.3|9434.7|6748
1592985600000|2020-06-24 08:00:00|9452.6|9450.2|9449.9|9447.5|9455.7|9453.6|9446.1|9444.2|6123
1592989200000|2020-06-24 09:00:00|9449.8|9447.4|9447.1|9445.6|9461.7|9459.4|9445.1|9443.1|6699
1592992800000|2020-06-24 10:00:00|9447|9445.5|9445.9|9443.5|9450|9448.1|9442.3|9439.9|4272
1592996400000|2020-06-24 11:00:00|9445.8|9443.4|9469.6|9468.1|9470.1|9468.6|9442|9440.1|5343
1593000000000|2020-06-24 12:00:00|9469.5|9468|9478|9476.5|9479.2|9477.3|9465|9463.1|6381
1593003600000|2020-06-24 13:00:00|9478.1|9476.6|9477.6|9475.2|9480.9|9479.4|9468.4|9466.9|6774
1593007200000|2020-06-24 14:00:00|9477.8|9475.4|9471.5|9470|9486.8|9484.4|9466.5|9464.8|8868
1593010800000|2020-06-24 15:00:00|9471.6|9470.1|9472.9|9471.4|9487.4|9485.5|9470.7|9468.4|8219
1593014400000|2020-06-24 16:00:00|9473|9471.5|9471.3|9469.8|9479.7|9478|9467.7|9465.7|5116
1593018000000|2020-06-24 17:00:00|9471.4|9469.9|9474.5|9473|9475|9473.2|9466.3|9464.8|4023
1593021600000|2020-06-24 18:00:00|9474.6|9473.1|9479.6|9478.1|9480.8|9479.2|9473.8|9472|3476
1593025200000|2020-06-24 19:00:00|9479.7|9478.2|9481.4|9479.9|9482.2|9480.7|9475.3|9473.5|3557
1593028800000|2020-06-24 20:00:00|9481.3|9479.8|9480.5|9478.1|9483.5|9481.5|9479.7|9477.3|1745
1593032400000|2020-06-24 21:00:00|9481.2|9477.9|9479.9|9474.9|9482.7|9477.9|9477.6|9472.6|2514
1593036000000|2020-06-24 22:00:00|9479.7|9474.7|9482.3|9479.9|9483.4|9481|9477|9473.8|1990
1593039600000|2020-06-24 23:00:00|9481.5|9479.1|9483.4|9481|9483.9|9481.5|9481.3|9478.9|1589
1593043200000|2020-06-25 00:00:00|9483.5|9481.1|9483.6|9481.2|9488|9485.7|9481.8|9479.4|2987
1593046800000|2020-06-25 01:00:00|9483.5|9481.1|9484.9|9482.5|9485.1|9482.7|9482.1|9479.7|2795
1593050400000|2020-06-25 02:00:00|9484.8|9482.4|9490.2|9487.8|9490.6|9488.6|9484|9481.6|2670
1593054000000|2020-06-25 03:00:00|9490.3|9487.9|9492.7|9490.3|9493.3|9491.2|9485.2|9483.2|2415
1593057600000|2020-06-25 04:00:00|9492.6|9490.2|9490|9487.6|9493.2|9491.2|9487.2|9485.3|2347
1593061200000|2020-06-25 05:00:00|9490.1|9487.7|9487.3|9484.9|9490.3|9488.3|9486.8|9484.8|1880
1593064800000|2020-06-25 06:00:00|9487.2|9484.8|9487.5|9485.1|9491.9|9489.7|9484.2|9482.5|4096
1593068400000|2020-06-25 07:00:00|9487.6|9485.2|9483.1|9480.7|9494.6|9492.6|9476.9|9475.1|6150
1593072000000|2020-06-25 08:00:00|9483|9480.6|9490.8|9488.4|9491.1|9489.6|9477.7|9475.6|6393
1593075600000|2020-06-25 09:00:00|9490.7|9488.3|9486.1|9483.7|9494.1|9492.2|9481.1|9479.2|5822
1593079200000|2020-06-25 10:00:00|9486|9483.6|9498.3|9496.8|9499.5|9497.7|9481|9479.5|5968
1593082800000|2020-06-25 11:00:00|9498.4|9496.9|9503.6|9502.1|9505.1|9503.3|9493|9491.2|6284
1593086400000|2020-06-25 12:00:00|9503.5|9502|9493.8|9492.3|9509|9507.5|9493.8|9492.3|7043
1593090000000|2020-06-25 13:00:00|9493.9|9492.4|9487.2|9485.7|9502|9500|9484|9482.4|7596
1593093600000|2020-06-25 14:00:00|9486.9|9485.4|9489.3|9487.8|9492.9|9491.4|9477|9475.1|7987
1593097200000|2020-06-25 15:00:00|9489.1|9487.6|9487.4|9485.9|9492.6|9491.1|9481.5|9480|5243
1593100800000|2020-06-25 16:00:00|9487.2|9485.7|9481.2|9479.7|9487.2|9485.7|9479|9477.3|3578
1593104400000|2020-06-25 17:00:00|9481.3|9479.8|9487.4|9485.9|9489|9487.5|9481.3|9479.8|2645
1593108000000|2020-06-25 18:00:00|9487.3|9485.8|9488.7|9487.2|9490.8|9489|9486|9484.5|2655
1593111600000|2020-06-25 19:00:00|9488.8|9487.3|9481.9|9480.4|9490.8|9489.3|9481.9|9480.1|3360
1593115200000|2020-06-25 20:00:00|9481.8|9480.3|9486.2|9483.8|9487.9|9485.5|9479.3|9477.6|1774
1593118800000|2020-06-25 21:00:00|9486.1|9483.7|9492.6|9487.6|9493.1|9488.1|9483.4|9479.7|3057
1593122400000|2020-06-25 22:00:00|9492.4|9487.4|9482.5|9480.1|9492.8|9487.9|9481.9|9479.5|1574
1593126000000|2020-06-25 23:00:00|9482.4|9480|9485.7|9483.3|9485.7|9483.3|9482.4|9480|1640
1593129600000|2020-06-26 00:00:00|9485.5|9483.1|9489.3|9486.9|9491.9|9490|9483.5|9481.1|3149
1593133200000|2020-06-26 01:00:00|9489.2|9486.8|9484.6|9482.2|9489.6|9487.2|9484.2|9481.8|2557
1593136800000|2020-06-26 02:00:00|9484.7|9482.3|9482.7|9481.2|9485.9|9483.5|9481.6|9479.6|1803
1593140400000|2020-06-26 03:00:00|9482.6|9481.1|9482.1|9479.7|9487.4|9485|9480.3|9478.5|1910
1593144000000|2020-06-26 04:00:00|9482|9479.6|9479.8|9478.3|9484.8|9482.7|9479.8|9478|1839
1593147600000|2020-06-26 05:00:00|9479.7|9478.2|9482.6|9480.2|9483.9|9481.9|9478.9|9477.1|1703
1593151200000|2020-06-26 06:00:00|9482.4|9480|9489.1|9487.6|9491|9489.5|9481.5|9479.5|3571
1593154800000|2020-06-26 07:00:00|9489.2|9487.7|9476.6|9475.1|9490.2|9488.3|9473.4|9471.4|5061
1593158400000|2020-06-26 08:00:00|9476.5|9475|9471.1|9469.6|9479.5|9478|9470.6|9468.7|5145
1593162000000|2020-06-26 09:00:00|9471.6|9469.2|9480.7|9479.2|9482.6|9481.1|9470|9468.3|4253
1593165600000|2020-06-26 10:00:00|9480.8|9479.3|9475.6|9474.1|9483.8|9481.9|9473.5|9471.5|3611
1593169200000|2020-06-26 11:00:00|9475.7|9474.2|9483.5|9482|9485.7|9484.2|9473|9471.1|3690
1593172800000|2020-06-26 12:00:00|9483.4|9481.9|9480.2|9478.7|9485.7|9484.2|9472.3|9470.8|5352
1593176400000|2020-06-26 13:00:00|9480.1|9478.6|9486.7|9484.3|9487|9485|9474.2|9472.7|5640
1593180000000|2020-06-26 14:00:00|9486.4|9484|9493.8|9492.3|9500.6|9499.1|9483.2|9481.2|7300
1593183600000|2020-06-26 15:00:00|9493.7|9492.2|9481|9479.5|9496.5|9495|9480.3|9478.4|6401
1593187200000|2020-06-26 16:00:00|9481.1|9479.6|9473.2|9470.8|9482.7|9480.7|9470.4|9468.5|4684
1593190800000|2020-06-26 17:00:00|9473.3|9470.9|9474.8|9473.3|9475.7|9474.2|9468.4|9466.5|3770
1593194400000|2020-06-26 18:00:00|9474.7|9473.2|9476.4|9474.9|9478.9|9477.1|9473.3|9471.6|2384
1593198000000|2020-06-26 19:00:00|9476.3|9474.8|9479.3|9477.8|9480.9|9479.4|9474.1|9472.2|2793
1593201600000|2020-06-26 20:00:00|9479.8|9477.4|9482.8|9480.4|9487|9482.5|9474.9|9472.5|2112
1593374400000|2020-06-28 20:00:00|9479.2|9469.2|9478.4|9472|9488.2|9477.2|9475.8|9464.8|238
1593378000000|2020-06-28 21:00:00|9480.9|9469.9|9481.4|9470.4|9487.9|9477.6|9475.9|9464.9|1657
1593381600000|2020-06-28 22:00:00|9481.2|9470.2|9479.4|9477|9485.5|9480.6|9478.3|9469.9|2358
1593385200000|2020-06-28 23:00:00|9479.3|9476.9|9481.5|9479.1|9481.9|9479.5|9478|9475.6|1563
1593388800000|2020-06-29 00:00:00|9481.3|9478.9|9478.3|9475.9|9481.7|9479.5|9476.7|9474.5|2430
1593392400000|2020-06-29 01:00:00|9478.2|9475.8|9477.6|9475.2|9481|9478.9|9476.8|9474.6|3232
1593396000000|2020-06-29 02:00:00|9477.3|9475.8|9475.3|9472.9|9478.4|9476.4|9471.4|9469.3|2637
1593399600000|2020-06-29 03:00:00|9474.7|9473.2|9473.6|9472.1|9477.4|9475.4|9472.9|9471.1|2231
1593403200000|2020-06-29 04:00:00|9473.7|9472.2|9472.3|9470.8|9475.6|9473.7|9471.6|9469.6|2037
1593406800000|2020-06-29 05:00:00|9472.2|9470.7|9470.2|9467.8|9472.8|9470.8|9466|9464|2984
1593410400000|2020-06-29 06:00:00|9470.1|9467.7|9466.7|9464.3|9470.4|9468.2|9459.8|9458|4145
1593414000000|2020-06-29 07:00:00|9466.6|9464.2|9475.3|9473.8|9481.3|9479.4|9464.8|9462.4|5053
1593417600000|2020-06-29 08:00:00|9475.2|9473.7|9467.6|9465.2|9476|9474.1|9464.2|9462.7|4405
1593421200000|2020-06-29 09:00:00|9467.7|9465.3|9456.6|9454.2|9470.8|9469.3|9456|9454.1|4167
1593424800000|2020-06-29 10:00:00|9456.5|9454.1|9444.1|9442.6|9456.9|9455.2|9442.5|9440.7|4622
1593428400000|2020-06-29 11:00:00|9444|9442.5|9458.1|9455.7|9461.5|9459.7|9443.7|9442|4152
1593432000000|2020-06-29 12:00:00|9458|9455.6|9455.4|9453.9|9460.6|9458.8|9451.4|9449.8|4307
1593435600000|2020-06-29 13:00:00|9455.3|9453.8|9483.5|9481.1|9484.5|9482.1|9455|9453.5|5501
1593439200000|2020-06-29 14:00:00|9483.6|9481.2|9499.9|9498.4|9506.1|9504.6|9480|9478.2|6567
1593442800000|2020-06-29 15:00:00|9500|9498.5|9506.1|9503.7|9506.7|9504.9|9495.4|9493.7|5222
1593446400000|2020-06-29 16:00:00|9505.9|9503.5|9524.1|9521.7|9525.6|9523.7|9503.9|9502.1|5125
1593450000000|2020-06-29 17:00:00|9524|9521.6|9523.3|9521.8|9526.3|9524.4|9516.2|9514.3|3790
1593453600000|2020-06-29 18:00:00|9523.2|9521.7|9514.7|9512.3|9525|9523.5|9513.7|9511.8|2494
1593457200000|2020-06-29 19:00:00|9514.8|9512.4|9517|9514.6|9519.2|9517.4|9513|9511|2631
1593460800000|2020-06-29 20:00:00|9517.1|9514.7|9512.9|9510.5|9517.6|9515.8|9512.4|9510|1747
1593464400000|2020-06-29 21:00:00|9515.3|9510.4|9514.6|9509.6|9521.3|9516.5|9509.8|9505.2|2016
1593468000000|2020-06-29 22:00:00|9514.5|9509.5|9511.1|9508.7|9516.1|9513.7|9510.9|9508.5|1558
1593471600000|2020-06-29 23:00:00|9511.3|9508.9|9512.1|9509.7|9513.9|9511.5|9509.5|9507.1|1524
1593475200000|2020-06-30 00:00:00|9512|9509.6|9518.4|9516|9521|9519|9511.3|9509.3|2064
1593478800000|2020-06-30 01:00:00|9518.5|9516.1|9510.8|9509.3|9519.9|9517.9|9510.7|9508.8|2170
1593482400000|2020-06-30 02:00:00|9511.3|9508.9|9514.8|9512.4|9515.2|9513.2|9509.9|9507.8|1637
1593486000000|2020-06-30 03:00:00|9515|9512.6|9516.1|9514.6|9517.2|9514.9|9513|9510.8|1655
1593489600000|2020-06-30 04:00:00|9516|9514.5|9516.3|9513.9|9517.3|9515.2|9512.9|9510.6|1739
1593493200000|2020-06-30 05:00:00|9516.4|9514|9520.7|9518.3|9523.6|9521.5|9515.8|9513.7|2281
1593496800000|2020-06-30 06:00:00|9520.9|9518.5|9524.4|9522|9531|9529.3|9520.2|9518.4|4343
1593500400000|2020-06-30 07:00:00|9524.8|9522.4|9523|9520.6|9533.8|9531.8|9520.8|9518.7|5183
1593504000000|2020-06-30 08:00:00|9522.9|9520.5|9519.8|9517.4|9525.6|9523.7|9514|9511.7|4980
1593507600000|2020-06-30 09:00:00|9519.7|9517.3|9520.9|9518.5|9528.7|9526.7|9517.6|9515.7|5050
1593511200000|2020-06-30 10:00:00|9521|9518.6|9507.3|9504.9|9524.2|9522.3|9498.5|9496.4|5280
1593514800000|2020-06-30 11:00:00|9507.4|9505|9516|9513.6|9517.9|9516.2|9505.9|9503.8|4834
1593518400000|2020-06-30 12:00:00|9516.1|9513.7|9506|9503.6|9519|9517.1|9497.2|9495.2|5438
1593522000000|2020-06-30 13:00:00|9505.6|9503.2|9500.1|9497.7|9507.3|9505.3|9486.3|9484.3|6301
1593525600000|2020-06-30 14:00:00|9499.6|9497.2|9475.1|9473.6|9505.3|9503.5|9470.2|9468.2|10211
1593529200000|2020-06-30 15:00:00|9474.9|9473.4|9468.2|9466.7|9480.7|9478.8|9462.6|9460.8|7747
1593532800000|2020-06-30 16:00:00|9468.3|9466.8|9471.5|9470|9475.2|9473.3|9462.2|9460.3|5131
1593536400000|2020-06-30 17:00:00|9471.4|9469.9|9470.4|9468.9|9472|9470.5|9463.1|9461.4|4207
1593540000000|2020-06-30 18:00:00|9470.5|9469|9475.7|9473.3|9475.7|9473.3|9466.5|9464.8|3509
1593543600000|2020-06-30 19:00:00|9475.9|9473.5|9476|9473.6|9479|9477|9470.4|9468.4|3480
1593547200000|2020-06-30 20:00:00|9475.9|9473.5|9474.1|9471.7|9477|9475|9473.7|9469.7|1901
1593550800000|2020-06-30 21:00:00|9474|9471.6|9475.6|9470.6|9478.2|9473.2|9470.1|9465.8|1959
1593554400000|2020-06-30 22:00:00|9475.3|9470.3|9472.2|9469.8|9476.5|9472.1|9470.9|9468.5|1252
1593558000000|2020-06-30 23:00:00|9472.1|9469.7|9473|9470.6|9473.2|9471.2|9471.2|9468.8|1535
1593561600000|2020-07-01 00:00:00|9473.1|9470.7|9475.8|9474.3|9479.2|9477.3|9473|9470.6|2465
1593565200000|2020-07-01 01:00:00|9476.1|9473.7|9468.5|9466.1|9476.8|9474.9|9468|9465.9|3104
1593568800000|2020-07-01 02:00:00|9468.6|9466.2|9465|9463.5|9468.9|9466.5|9463.4|9461.3|2572
1593572400000|2020-07-01 03:00:00|9464.9|9463.4|9473|9471.5|9476.3|9474.3|9464.9|9462.9|2061
1593576000000|2020-07-01 04:00:00|9472.9|9471.4|9471.9|9469.5|9474.1|9472.2|9465.5|9463.6|2698
1593579600000|2020-07-01 05:00:00|9471.4|9469.9|9471.2|9468.8|9473.8|9471.8|9469.8|9467.7|3020
1593583200000|2020-07-01 06:00:00|9471.3|9468.9|9473.2|9470.8|9475.1|9473.2|9468.5|9466.2|3911
1593586800000|2020-07-01 07:00:00|9473.3|9470.9|9471.9|9470.4|9477.3|9475.4|9468|9466|4528
1593590400000|2020-07-01 08:00:00|9471.8|9470.3|9471|9468.6|9474.2|9472.5|9458.3|9456.4|5603
1593594000000|2020-07-01 09:00:00|9471.1|9468.7|9480.6|9479.1|9481.5|9479.7|9468.5|9466.2|5062
1593597600000|2020-07-01 10:00:00|9480.7|9479.2|9473.7|9471.3|9487.6|9485.8|9473|9470.6|5871
1593601200000|2020-07-01 11:00:00|9473.8|9471.4|9481.8|9479.4|9495.3|9492.9|9473.8|9471.4|6019
1593604800000|2020-07-01 12:00:00|9481.9|9479.5|9481.7|9479.3|9493.6|9491.5|9476.5|9474.7|5956
1593608400000|2020-07-01 13:00:00|9481.3|9479.8|9471.8|9469.4|9484.1|9482.1|9470.8|9468.9|6527
1593612000000|2020-07-01 14:00:00|9472.1|9469.6|9452.7|9451.2|9473.7|9471.3|9449.5|9448|8344
1593615600000|2020-07-01 15:00:00|9452.6|9451.1|9456.7|9455.2|9458.3|9455.9|9445.9|9443.9|5804
1593619200000|2020-07-01 16:00:00|9456.8|9455.3|9457.2|9454.8|9467|9465.4|9455.5|9453.5|4101
1593622800000|2020-07-01 17:00:00|9457.1|9454.7|9461.9|9456.9|9462.6|9459.8|9455.5|9453.6|3757
1593626400000|2020-07-01 18:00:00|9463|9458|9464.8|9463.3|9465.1|9463.5|9454.6|9452.8|3318
1593630000000|2020-07-01 19:00:00|9464.9|9463.4|9459.6|9458.1|9465.7|9464.2|9457.5|9455.8|2934
1593633600000|2020-07-01 20:00:00|9460.2|9457.8|9459.4|9457|9460.3|9458.4|9455.8|9453.9|1554
1593637200000|2020-07-01 21:00:00|9459.8|9457.4|9461.1|9456.1|9466.3|9461.3|9454.4|9449.5|2405
1593640800000|2020-07-01 22:00:00|9461|9456|9459.7|9457.3|9461.7|9457.8|9457.3|9454|1419
1593644400000|2020-07-01 23:00:00|9459.3|9457.8|9459.3|9456.9|9460.2|9458.1|9456.9|9454.5|1533
1593648000000|2020-07-02 00:00:00|9459.2|9456.8|9462.3|9459.9|9465.2|9463.2|9455.8|9453.5|2790
1593651600000|2020-07-02 01:00:00|9462.4|9460|9462.7|9461.2|9463.2|9461.3|9458.4|9456.4|2280
1593655200000|2020-07-02 02:00:00|9462.8|9461.3|9462.5|9460.1|9465.4|9463.5|9461.5|9459.4|2486
1593658800000|2020-07-02 03:00:00|9462.4|9460|9459.7|9458.2|9465.1|9463.1|9459.7|9457.5|2436
1593662400000|2020-07-02 04:00:00|9460.2|9457.8|9457.9|9456.4|9460.9|9458.9|9455.9|9453.9|1781
1593666000000|2020-07-02 05:00:00|9458|9456.5|9459.9|9457.5|9460.1|9458.2|9455.6|9453.8|1979
1593669600000|2020-07-02 06:00:00|9460|9457.6|9453.6|9451.2|9460.6|9458.7|9451.4|9449.3|3279
1593673200000|2020-07-02 07:00:00|9453.7|9451.3|9445.1|9442.7|9460|9458.1|9444.7|9442.7|5968
1593676800000|2020-07-02 08:00:00|9445.2|9442.8|9431|9428.6|9446.7|9445|9427.8|9425.4|4754
1593680400000|2020-07-02 09:00:00|9430.9|9428.5|9437.1|9434.7|9437.1|9435.3|9429.2|9427.3|3960
1593684000000|2020-07-02 10:00:00|9437|9434.6|9438|9436.5|9441.6|9439.6|9431.8|9429.7|3637
1593687600000|2020-07-02 11:00:00|9438.1|9436.6|9435.5|9433.1|9443.3|9441.2|9434.7|9432.5|4019
1593691200000|2020-07-02 12:00:00|9435.3|9432.9|9449.9|9447.5|9449.9|9447.5|9432.4|9430.8|9067
1593694800000|2020-07-02 13:00:00|9449.8|9447.4|9440.1|9437.7|9458|9456|9435.5|9433.5|8663
1593698400000|2020-07-02 14:00:00|9440|9437.6|9459.1|9457.6|9466.4|9464.4|9434.2|9432.4|8689
1593702000000|2020-07-02 15:00:00|9459|9457.5|9456.9|9455.4|9462.3|9460.4|9450.5|9448.4|6040
1593705600000|2020-07-02 16:00:00|9456.8|9455.3|9462.9|9461.4|9465.1|9463|9456|9454|4071
1593709200000|2020-07-02 17:00:00|9462.8|9461.3|9460.9|9458.5|9463.5|9461.6|9456.9|9454.9|3007
1593712800000|2020-07-02 18:00:00|9461|9458.6|9458.3|9456.8|9463.2|9461.1|9456.7|9454.7|2652
1593716400000|2020-07-02 19:00:00|9458.4|9456.9|9455.3|9452.9|9461|9458.8|9455|9452.8|2521
1593720000000|2020-07-02 20:00:00|9455.2|9452.8|9454.1|9451.7|9456.5|9454.4|9451.2|9448.8|1482
1593723600000|2020-07-02 21:00:00|9454|9451.6|9457.2|9452.2|9464.4|9459.4|9454|9451.1|1815
1593727200000|2020-07-02 22:00:00|9457.1|9452.1|9456.1|9453.7|9457.5|9453.9|9454|9449.4|1508
1593730800000|2020-07-02 23:00:00|9456|9453.6|9457.3|9454.9|9457.9|9455.6|9456|9453.6|1193
1593734400000|2020-07-03 00:00:00|9457.4|9455|9459.4|9457|9462|9460.1|9455.2|9453.3|2323
1593738000000|2020-07-03 01:00:00|9459.5|9457.1|9456.8|9454.4|9460|9458.1|9454.1|9452|2583
1593741600000|2020-07-03 02:00:00|9456.7|9454.3|9455.9|9454.4|9459|9457.1|9455.4|9453.5|2221
1593745200000|2020-07-03 03:00:00|9455.6|9454.1|9455.1|9453.6|9457.3|9455.3|9452.7|9450.8|1930
1593748800000|2020-07-03 04:00:00|9455.3|9453.8|9460|9457.6|9461.3|9459.2|9455.2|9453.6|2465
1593752400000|2020-07-03 05:00:00|9460.1|9457.7|9460.8|9458.4|9462|9460.1|9459.1|9457.3|2115
1593756000000|2020-07-03 06:00:00|9460.9|9458.5|9460.6|9459.1|9465.5|9463.5|9458.2|9456.4|3004
1593759600000|2020-07-03 07:00:00|9460.5|9459|9467.8|9465.4|9471.5|9469.1|9456.4|9454.7|5681
1593763200000|2020-07-03 08:00:00|9467.9|9465.5|9464.7|9463.2|9468.7|9466.3|9459.6|9457.7|4254
1593766800000|2020-07-03 09:00:00|9464.8|9463.3|9467.3|9465.8|9468.3|9466.2|9463.9|9461.9|3543
1593770400000|2020-07-03 10:00:00|9467.4|9465.9|9465|9462.6|9468.9|9467.2|9461.9|9460.1|4008
1593774000000|2020-07-03 11:00:00|9465.1|9462.7|9462.7|9461.2|9467.6|9465.5|9460|9458.2|3914
1593777600000|2020-07-03 12:00:00|9462.6|9461.1|9462.1|9460.6|9466.4|9464.5|9461.1|9459.2|3359
1593781200000|2020-07-03 13:00:00|9462|9460.5|9461|9459.5|9466|9464.3|9460.2|9458.1|3236
1593784800000|2020-07-03 14:00:00|9461.1|9459.6|9450.8|9449.3|9462.6|9460.7|9448.7|9446.5|5140
1593788400000|2020-07-03 15:00:00|9451.5|9449.1|9455.1|9452.7|9455.2|9453.2|9447|9445|2809
1593792000000|2020-07-03 16:00:00|9455.3|9452.9|9450.9|9448.5|9456.7|9454.3|9447.6|9445.5|2139
1593795600000|2020-07-03 17:00:00|9451.4|9449|9450.3|9447.9|9454.8|9451.2|9448.7|9446.3|5750
1593799200000|2020-07-03 18:00:00|9450.4|9448|9452|9447.3|9455.5|9450.5|9449.9|9445.7|7019
1593802800000|2020-07-03 19:00:00|9451.8|9447.5|9450.4|9445.4|9455|9450|9447.8|9442.8|7145
1593806400000|2020-07-03 20:00:00|9450.2|9445.2|9455.1|9450.1|9469.8|9464.8|9443.8|9438.8|6067
1593979200000|2020-07-05 20:00:00|9456.8|9448.2|9457.5|9450.9|9459.9|9450.9|9456.3|9445.7|94
1593982800000|2020-07-05 21:00:00|9457.7|9451.1|9453.3|9442.3|9460.4|9452.1|9450.5|9441.9|487
1593986400000|2020-07-05 22:00:00|9452.8|9442|9452.5|9450.1|9457.9|9451|9451.3|9441.5|1560
1593990000000|2020-07-05 23:00:00|9452.6|9450.2|9451.3|9448.9|9453.9|9451.5|9449.4|9447|1708
1593993600000|2020-07-06 00:00:00|9451.4|9449|9443|9440.6|9451.4|9449|9438.2|9435.8|3109
1593997200000|2020-07-06 01:00:00|9443.1|9440.7|9443.5|9441.1|9445.6|9443.4|9439.8|9437.9|2952
1594000800000|2020-07-06 02:00:00|9443.4|9441|9436.1|9434.6|9444.1|9442.1|9435.9|9433.9|2274
1594004400000|2020-07-06 03:00:00|9436|9434.5|9433.3|9430.9|9436.4|9434.6|9431.3|9429.6|2160
1594008000000|2020-07-06 04:00:00|9433.2|9430.8|9428.6|9426.2|9435.8|9433.6|9428|9426|1851
1594011600000|2020-07-06 05:00:00|9428.7|9426.3|9430.1|9427.7|9434.2|9432.2|9428.3|9426.1|2237
1594015200000|2020-07-06 06:00:00|9429.9|9427.5|9427.5|9426|9433.8|9432.3|9424.7|9423.2|3951
1594018800000|2020-07-06 07:00:00|9427.9|9425.5|9418.7|9417.2|9431.4|9429.7|9414.1|9412.5|5817
1594022400000|2020-07-06 08:00:00|9418.5|9417|9422.4|9420|9429.7|9428.2|9418.3|9416.8|4706
1594026000000|2020-07-06 09:00:00|9422.3|9419.9|9420.8|9419.3|9425.5|9423.7|9419.5|9418|4247
1594029600000|2020-07-06 10:00:00|9420.9|9419.4|9419.5|9418|9422|9420.4|9416.4|9414.5|4185
1594033200000|2020-07-06 11:00:00|9419.6|9418.1|9402.8|9401.3|9421.8|9419.7|9402.4|9400.9|5185
1594036800000|2020-07-06 12:00:00|9402.6|9401.1|9390.7|9389.2|9404.1|9402.6|9390.2|9388.4|5041
1594040400000|2020-07-06 13:00:00|9390.6|9389.1|9397.9|9394.8|9398.1|9395.4|9385.3|9383.8|5637
1594044000000|2020-07-06 14:00:00|9397.4|9394.9|9398|9396.5|9405.3|9403.3|9391.4|9389.7|7278
1594047600000|2020-07-06 15:00:00|9397.9|9396.4|9417.1|9414.7|9424.6|9423|9397.4|9395.9|4905
1594051200000|2020-07-06 16:00:00|9417.3|9414.9|9414.7|9413.2|9417.8|9416|9409.9|9408.2|3056
1594054800000|2020-07-06 17:00:00|9414.9|9413.4|9413.5|9412|9416.9|9415.3|9411.5|9410|2697
1594058400000|2020-07-06 18:00:00|9413.4|9411.9|9415.4|9413|9417.9|9416.3|9412.3|9410.3|2581
1594062000000|2020-07-06 19:00:00|9415.1|9413.6|9420.1|9417.7|9425|9422.9|9414.4|9412.9|3860
1594065600000|2020-07-06 20:00:00|9420.2|9417.8|9423.5|9421.1|9425|9422.6|9418.1|9416.3|1511
1594069200000|2020-07-06 21:00:00|9423.9|9421.5|9424.1|9419.1|9424.7|9421.6|9419.4|9414.4|1736
1594072800000|2020-07-06 22:00:00|9424|9419|9422|9419.6|9424.3|9420.4|9420.4|9417.2|1270
1594076400000|2020-07-06 23:00:00|9422.1|9419.7|9420.1|9417.7|9422.2|9419.8|9419|9416.6|1386
1594080000000|2020-07-07 00:00:00|9420|9417.6|9414.9|9413.4|9421.6|9419.3|9410.5|9408.9|2896
1594083600000|2020-07-07 01:00:00|9414.8|9413.3|9424.9|9422.5|9425.1|9423.2|9413.7|9411.7|3706
1594087200000|2020-07-07 02:00:00|9425.1|9422.7|9427.8|9426.3|9428.5|9426.5|9422.8|9421|3070
1594090800000|2020-07-07 03:00:00|9427.9|9426.4|9427.8|9426.3|9429.3|9427.4|9424.9|9423|2266
1594094400000|2020-07-07 04:00:00|9428|9426.5|9427.6|9426.1|9429.6|9427.7|9426.9|9424.9|1729
1594098000000|2020-07-07 05:00:00|9427.7|9426.2|9429.5|9427.1|9432.6|9430.6|9425.4|9423.9|2415
1594101600000|2020-07-07 06:00:00|9429.4|9427|9428.9|9427.4|9432.5|9430.9|9424.3|9422.4|3780
1594105200000|2020-07-07 07:00:00|9428.8|9427.3|9431.7|9430.2|9431.9|9430.4|9423.8|9422|5404
1594108800000|2020-07-07 08:00:00|9431.9|9430.4|9445|9443.5|9446.2|9444.7|9427.7|9426.2|5470
1594112400000|2020-07-07 09:00:00|9444.9|9443.4|9443.5|9442|9453.9|9452.4|9440.6|9439.1|4343
1594116000000|2020-07-07 10:00:00|9443.7|9442.2|9440.6|9439.1|9447.4|9445.9|9439.9|9438.4|4384
1594119600000|2020-07-07 11:00:00|9440.7|9439.2|9428.2|9426.7|9442.4|9440.5|9422.6|9421.1|4371
1594123200000|2020-07-07 12:00:00|9428.1|9426.6|9421.3|9418.9|9431.1|9429.2|9419.4|9417.5|3571
1594126800000|2020-07-07 13:00:00|9421.4|9419|9424.8|9422.4|9426|9424.2|9413.1|9411.2|5215
1594130400000|2020-07-07 14:00:00|9424.9|9422.5|9417|9415.5|9431.2|9429.3|9415.1|9413.3|7913
1594134000000|2020-07-07 15:00:00|9416.9|9415.4|9411.6|9409.2|9419|9417.1|9409.4|9407.3|4952
1594137600000|2020-07-07 16:00:00|9411.5|9409.1|9416.7|9414.3|9418.2|9416.4|9409.2|9407.3|3788
1594141200000|2020-07-07 17:00:00|9416.6|9414.2|9416.5|9414.1|9421.6|9419.6|9415.8|9413.8|3540
1594144800000|2020-07-07 18:00:00|9416.6|9414.2|9420.9|9419.4|9423.7|9421.8|9413.4|9411.8|3157
1594148400000|2020-07-07 19:00:00|9421.1|9418.7|9425.9|9423.5|9428.9|9427|9420.7|9418.4|3293
1594152000000|2020-07-07 20:00:00|9425.8|9423.4|9425.7|9423.3|9428.1|9425.7|9423.8|9421.8|1483
1594155600000|2020-07-07 21:00:00|9425.8|9423.4|9429|9424|9431.8|9426.8|9425.1|9420.8|3786
1594159200000|2020-07-07 22:00:00|9429.2|9424.2|9426.4|9424|9429.2|9424.7|9425.3|9422.5|3478
1594162800000|2020-07-07 23:00:00|9426.2|9423.8|9426.1|9423.7|9428.5|9426.1|9424.2|9422.2|1702
1594166400000|2020-07-08 00:00:00|9426.2|9423.8|9431.9|9429.5|9433.7|9431.7|9422.8|9420.7|3476
1594170000000|2020-07-08 01:00:00|9432|9429.6|9430|9428.5|9432.1|9429.7|9425.5|9423.5|3109
1594173600000|2020-07-08 02:00:00|9429.9|9428.4|9427.3|9424.9|9430.6|9428.4|9426.4|9424.1|2381
1594177200000|2020-07-08 03:00:00|9427.2|9424.8|9426.7|9424.3|9427.9|9425.7|9425.7|9423.6|2055
1594180800000|2020-07-08 04:00:00|9426.6|9424.2|9425|9422.6|9427.5|9425.3|9423.4|9421.4|1844
1594184400000|2020-07-08 05:00:00|9424.9|9422.5|9426.6|9424.2|9427.2|9425.3|9421.8|9419.6|2096
1594188000000|2020-07-08 06:00:00|9426.4|9424|9425|9422.6|9431.7|9429.8|9423.9|9422|3822
1594191600000|2020-07-08 07:00:00|9425.1|9422.7|9415.3|9413.8|9425.3|9423.4|9410.5|9409|4678
1594195200000|2020-07-08 08:00:00|9415.2|9413.7|9417.8|9416.3|9418.2|9416.7|9406.2|9404.6|4555
1594198800000|2020-07-08 09:00:00|9417.7|9416.2|9417.2|9414.8|9423.4|9421.7|9414.1|9412.6|5013
1594202400000|2020-07-08 10:00:00|9416.7|9415.2|9415.2|9412.8|9423.4|9421.5|9414.4|9412.4|3944
1594206000000|2020-07-08 11:00:00|9415.1|9412.7|9411.3|9409.8|9420.1|9418.4|9408.3|9406.8|3805
1594209600000|2020-07-08 12:00:00|9411.1|9409.6|9415.9|9414.4|9423.3|9421.8|9410.8|9409.3|4801
1594213200000|2020-07-08 13:00:00|9416.1|9414.6|9386.2|9384.7|9416.2|9414.7|9384.8|9383.3|6320
1594216800000|2020-07-08 14:00:00|9386.1|9384.6|9381.4|9379.9|9388.6|9387.1|9376.6|9374.7|6880
1594220400000|2020-07-08 15:00:00|9381.3|9379.8|9383.4|9381|9392.9|9391|9379.7|9378|5977
1594224000000|2020-07-08 16:00:00|9383.5|9381.1|9377.8|9375.4|9384.9|9382.9|9371|9369|5023
1594227600000|2020-07-08 17:00:00|9377.6|9375.2|9382.7|9380.3|9385.9|9384|9375.3|9373.4|3799
1594231200000|2020-07-08 18:00:00|9382.8|9380.4|9381|9378.6|9385.2|9383.2|9380.3|9378|3515
1594234800000|2020-07-08 19:00:00|9380.7|9379.2|9382.2|9379.8|9386.4|9384.2|9380.1|9378|3259
1594238400000|2020-07-08 20:00:00|9382.3|9379.9|9384.7|9382.3|9385.9|9383.5|9380.7|9378.5|1588
1594242000000|2020-07-08 21:00:00|9385.9|9382.2|9384|9379|9392.7|9387.7|9383.6|9378.6|2909
1594245600000|2020-07-08 22:00:00|9384.9|9379.9|9385.3|9382.9|9386.9|9383.2|9383.9|9378.9|1389
1594249200000|2020-07-08 23:00:00|9385.5|9383.1|9384.5|9382.1|9386.6|9384.5|9384|9382|1481
1594252800000|2020-07-09 00:00:00|9384.1|9381.7|9385.4|9383|9386.2|9383.8|9376.4|9374.4|2649
1594256400000|2020-07-09 01:00:00|9385.5|9383.1|9380.2|9377.8|9387.4|9385.5|9379.6|9377.7|3196
1594260000000|2020-07-09 02:00:00|9379.8|9378.3|9377.4|9375|9381.5|9379.6|9376.2|9374.1|2733
1594263600000|2020-07-09 03:00:00|9377.3|9374.9|9369.1|9367.6|9379.4|9377.4|9368.5|9366.6|2743
1594267200000|2020-07-09 04:00:00|9369.2|9367.7|9367.4|9365|9370|9368|9364|9362.1|3250
1594270800000|2020-07-09 05:00:00|9367.3|9364.9|9368|9365.6|9370.2|9368.2|9363.7|9361.8|2674
1594274400000|2020-07-09 06:00:00|9367.9|9365.5|9370.2|9367.8|9370.3|9368.4|9363.9|9362.2|3886
1594278000000|2020-07-09 07:00:00|9370.1|9367.7|9376.5|9375|9384.1|9382|9363.1|9361.4|6583
1594281600000|2020-07-09 08:00:00|9376.6|9375.1|9385.1|9382.7|9385.8|9383.8|9369.7|9367.9|5640
1594285200000|2020-07-09 09:00:00|9385.2|9382.8|9381.5|9380|9389.2|9387.5|9379.4|9377.8|5266
1594288800000|2020-07-09 10:00:00|9381.6|9380.1|9391|9388.6|9394.7|9393|9378.9|9377.4|4842
1594292400000|2020-07-09 11:00:00|9390.9|9388.5|9377.2|9375.7|9391|9388.6|9376.3|9374.8|4543
1594296000000|2020-07-09 12:00:00|9377.3|9375.8|9375|9372.6|9384.1|9381.9|9371.3|9369.8|4905
1594299600000|2020-07-09 13:00:00|9374.5|9373|9383.6|9381.2|9390.3|9388.2|9373.3|9371.3|6204
1594303200000|2020-07-09 14:00:00|9383.7|9381.3|9398|9396.5|9401.4|9399.1|9373.9|9372|11203
1594306800000|2020-07-09 15:00:00|9398.3|9395.9|9399.1|9396.7|9406.4|9404.4|9394.4|9392.2|8273
1594310400000|2020-07-09 16:00:00|9398.9|9396.5|9404.3|9401.9|9404.3|9402.4|9392.4|9390.5|5500
1594314000000|2020-07-09 17:00:00|9404.2|9401.8|9403.5|9401.1|9405.7|9403.8|9402.5|9400.8|3209
1594317600000|2020-07-09 18:00:00|9403.6|9401.2|9402.8|9401.3|9406.3|9404.2|9402.4|9400.6|2963
1594321200000|2020-07-09 19:00:00|9402.7|9401.2|9406.7|9404.3|9407.6|9405.8|9402.2|9399.9|2776
1594324800000|2020-07-09 20:00:00|9406.6|9404.2|9402.1|9399.7|9411.8|9409.4|9401.3|9398.9|3027
1594328400000|2020-07-09 21:00:00|9401.7|9396.7|9408|9403|9412.9|9408.8|9401.4|9396.6|1993
1594332000000|2020-07-09 22:00:00|9407.9|9402.9|9404|9401.6|9407.9|9402.9|9402.1|9397.9|1664
1594335600000|2020-07-09 23:00:00|9403.6|9402.1|9405|9402.6|9405.5|9403.1|9402.6|9400.2|987
1594339200000|2020-07-10 00:00:00|9404.9|9402.5|9410.7|9408.3|9414.5|9412.1|9403.8|9401.4|3126
1594342800000|2020-07-10 01:00:00|9410.8|9408.4|9411.4|9409.9|9415.2|9413.2|9409.4|9407.5|2838
1594346400000|2020-07-10 02:00:00|9411.5|9410|9418.2|9415.8|9419|9417|9411.5|9409.8|2097
1594350000000|2020-07-10 03:00:00|9418.1|9415.7|9419.1|9417.6|9421.4|9419.4|9417.5|9415.5|1676
1594353600000|2020-07-10 04:00:00|9419|9417.5|9417.7|9416.2|9422.7|9420.7|9417.4|9415.4|2009
1594357200000|2020-07-10 05:00:00|9418.2|9415.8|9421.6|9419.2|9423.5|9421.6|9416.4|9414.8|1986
1594360800000|2020-07-10 06:00:00|9421.5|9419.1|9423.7|9421.3|9425.2|9423.6|9419.5|9418|3731
1594364400000|2020-07-10 07:00:00|9423.8|9421.4|9422.4|9420.9|9432.2|9430.7|9420.8|9418.9|5175
1594368000000|2020-07-10 08:00:00|9422.5|9421|9418.5|9417|9425.1|9423.6|9414.2|9412.6|4615
1594371600000|2020-07-10 09:00:00|9418.6|9417.1|9416.4|9414.9|9419.6|9417.9|9412.8|9410.4|4604
1594375200000|2020-07-10 10:00:00|9416.3|9414.8|9417.1|9414.7|9418.4|9416.4|9411|9409.5|3736
1594378800000|2020-07-10 11:00:00|9417|9414.6|9419.5|9417.1|9421.1|9419|9410.9|9409|3375
1594382400000|2020-07-10 12:00:00|9419.4|9417|9414.2|9412.7|9426|9424|9412.7|9410.8|4370
1594386000000|2020-07-10 13:00:00|9414.1|9412.6|9401.8|9399.4|9414.8|9413.2|9399.6|9397.6|6742
1594389600000|2020-07-10 14:00:00|9401.7|9399.3|9393|9391.5|9407.9|9406.3|9385.7|9383.7|7307
1594393200000|2020-07-10 15:00:00|9393.1|9391.6|9396.8|9394.4|9402.4|9400.5|9392.2|9390.4|4903
1594396800000|2020-07-10 16:00:00|9396.9|9394.5|9408.5|9407|9410.8|9408.8|9396.4|9394.5|4053
1594400400000|2020-07-10 17:00:00|9408.9|9406.5|9412.4|9410|9413.6|9411.6|9407.8|9406|3126
1594404000000|2020-07-10 18:00:00|9411.8|9409.4|9416.4|9414.9|9417|9415.1|9410.7|9408.3|2429
1594407600000|2020-07-10 19:00:00|9416.9|9414.5|9413.9|9411.5|9419.3|9417.3|9412.5|9410.7|2513
1594411200000|2020-07-10 20:00:00|9414|9411.6|9413.1|9410.7|9418|9413.7|9410.3|9407.8|1941
1594584000000|2020-07-12 20:00:00|9411.2|9400.2|9411.7|9400.7|9412.6|9401.6|9410.4|9399.4|115
1594587600000|2020-07-12 21:00:00|9411|9400|9415.8|9405.8|9419.7|9410.2|9406.6|9396.6|1659
1594591200000|2020-07-12 22:00:00|9415.7|9405.7|9405|9402.6|9415.8|9406.7|9403.1|9400.7|1766
1594594800000|2020-07-12 23:00:00|9405.2|9402.8|9407|9404.6|9407.1|9404.7|9403.7|9401.3|1603
1594598400000|2020-07-13 00:00:00|9407.1|9404.7|9405|9402.6|9411.5|9409.1|9404.2|9401.8|2026
1594602000000|2020-07-13 01:00:00|9405.1|9402.7|9399.9|9397.5|9405.5|9403.1|9398.8|9396.4|2214
1594605600000|2020-07-13 02:00:00|9400|9397.6|9399.4|9397|9400.6|9398.3|9397.5|9395.2|1655
1594609200000|2020-07-13 03:00:00|9399.3|9396.9|9397.3|9394.9|9399.6|9397.2|9394.9|9392.5|1703
1594612800000|2020-07-13 04:00:00|9397.2|9394.8|9401.2|9398.8|9401.7|9399.3|9396.8|9394.4|1154
1594616400000|2020-07-13 05:00:00|9401.1|9398.7|9398.5|9396.1|9401.2|9398.8|9396.7|9394.6|1770
1594620000000|2020-07-13 06:00:00|9398.6|9396.2|9397.5|9395.1|9401.6|9399.2|9393.2|9391.2|2841
1594623600000|2020-07-13 07:00:00|9397.3|9394.9|9407.6|9405.2|9409.8|9407.9|9395.8|9393.7|4303
1594627200000|2020-07-13 08:00:00|9407.5|9405.1|9420.5|9419|9424.9|9422.9|9406.7|9404.7|3753
1594630800000|2020-07-13 09:00:00|9420.4|9418.9|9419|9416.6|9423.5|9421.5|9418|9416.2|3741
1594634400000|2020-07-13 10:00:00|9419.1|9416.7|9420.3|9418.8|9421.4|9419.4|9415.3|9413.5|3307
1594638000000|2020-07-13 11:00:00|9420.2|9418.7|9422.1|9420.6|9424.7|9423.2|9416.7|9414.8|3092
1594641600000|2020-07-13 12:00:00|9422|9420.5|9431.1|9428.7|9438.5|9437|9420.2|9418.4|3633
1594645200000|2020-07-13 13:00:00|9431|9428.6|9411.7|9409.3|9431.2|9429.3|9410.6|9408.5|6001
1594648800000|2020-07-13 14:00:00|9411.6|9409.2|9414.4|9412.9|9417.1|9415.4|9406|9404.1|5480
1594652400000|2020-07-13 15:00:00|9414.3|9412.8|9411.5|9410|9417.9|9416.4|9409.9|9408|4496
1594656000000|2020-07-13 16:00:00|9411.3|9409.8|9405.1|9403.6|9413.8|9412|9399.1|9397.6|3112
1594659600000|2020-07-13 17:00:00|9405.3|9403.8|9408.8|9407.3|9409.4|9407.9|9401.7|9399.9|2697
1594663200000|2020-07-13 18:00:00|9408.9|9407.4|9417.3|9415.8|9419.2|9417.7|9408.8|9407|3506
1594666800000|2020-07-13 19:00:00|9417.1|9415.6|9415.6|9413.2|9420.6|9419|9411.9|9409.9|5027
1594670400000|2020-07-13 20:00:00|9415.5|9413.1|9417.4|9415|9419.3|9416.9|9412.6|9410.7|2002
1594674000000|2020-07-13 21:00:00|9419.4|9414.1|9419.8|9410.4|9424.6|9418.2|9417.8|9407.9|3387
1594677600000|2020-07-13 22:00:00|9420|9410.3|9419.5|9417.1|9422|9417.5|9415.9|9409.1|1766
1594681200000|2020-07-13 23:00:00|9419.4|9417|9419.5|9417.1|9421|9418.6|9416.7|9414.7|1699
1594684800000|2020-07-14 00:00:00|9419.4|9417|9422.3|9419.9|9425.7|9423.5|9418.8|9416.4|2349
1594688400000|2020-07-14 01:00:00|9422.4|9420|9420.9|9418.5|9425.1|9423.3|9419.8|9417.9|2193
1594692000000|2020-07-14 02:00:00|9420.8|9418.4|9422.2|9419.8|9424.3|9422.4|9418.8|9416.4|1866
1594695600000|2020-07-14 03:00:00|9422.4|9420|9421.3|9418.9|9422.4|9420.6|9419.9|9418|1431
1594699200000|2020-07-14 04:00:00|9421.4|9419|9419.3|9416.9|9421.6|9419.5|9418.5|9416.5|1127
1594702800000|2020-07-14 05:00:00|9419.4|9417|9422.2|9419.8|9422.2|9420.3|9418.2|9416.1|1329
1594706400000|2020-07-14 06:00:00|9422|9419.6|9411.8|9409.4|9422.7|9421.1|9410.8|9408.9|2981
1594710000000|2020-07-14 07:00:00|9411.9|9409.5|9405.3|9403.8|9414.9|9413.1|9400.9|9399.4|4751
1594713600000|2020-07-14 08:00:00|9405.4|9403.9|9396.8|9394.4|9409.6|9408|9395|9393.5|4088
1594717200000|2020-07-14 09:00:00|9396.4|9394|9400.2|9397.8|9400.8|9399.3|9390.5|9388.6|4641
1594720800000|2020-07-14 10:00:00|9400.3|9397.9|9398.7|9397.2|9407.3|9405.5|9395.3|9393.4|3478
1594724400000|2020-07-14 11:00:00|9398.8|9397.3|9395.7|9393.3|9404.6|9402.7|9394.2|9392.5|3814
1594728000000|2020-07-14 12:00:00|9395.6|9393.2|9396.1|9394.6|9402|9400.1|9394|9392.1|4452
1594731600000|2020-07-14 13:00:00|9396|9394.5|9393.2|9391.7|9407.3|9404.9|9391.8|9389.6|7629
1594735200000|2020-07-14 14:00:00|9393.4|9391.9|9389.8|9388.3|9395.8|9394|9380.8|9379.2|8078
1594738800000|2020-07-14 15:00:00|9390.1|9388.6|9386.7|9385.2|9393.9|9392|9386|9384|5339
1594742400000|2020-07-14 16:00:00|9386.8|9385.3|9386.2|9383.8|9389.8|9388.3|9382.1|9380.2|3319
1594746000000|2020-07-14 17:00:00|9385.8|9384.3|9390.3|9387.9|9392.4|9390.5|9384.8|9383|3015
1594749600000|2020-07-14 18:00:00|9390.4|9388|9392.4|9390.9|9393.4|9391.5|9385.8|9383.9|3235
1594753200000|2020-07-14 19:00:00|9392.5|9391|9405.2|9403.7|9406.1|9404.2|9392.4|9390.9|3455
1594756800000|2020-07-14 20:00:00|9405.4|9403.9|9400.9|9398.5|9408|9406.1|9400.5|9398.1|1577
1594760400000|2020-07-14 21:00:00|9401.7|9397.6|9400.2|9391.9|9410.6|9403.1|9397.3|9389.9|3533
1594764000000|2020-07-14 22:00:00|9400.7|9392.2|9396.3|9393.9|9400.9|9394.9|9392.6|9390.2|1895
1594767600000|2020-07-14 23:00:00|9396.4|9394|9396.1|9393.7|9398.6|9396.2|9395.6|9393.2|1828
1594771200000|2020-07-15 00:00:00|9395.9|9393.5|9404.1|9401.7|9405.6|9403.3|9392.1|9389.7|3065
1594774800000|2020-07-15 01:00:00|9403.6|9402.1|9401.9|9399.5|9404.9|9402.6|9398|9396.1|2902
1594778400000|2020-07-15 02:00:00|9401.8|9399.4|9406|9403.6|9407|9405|9401.8|9399.4|1674
1594782000000|2020-07-15 03:00:00|9406.1|9403.7|9404.9|9403.4|9406.9|9405|9403.6|9401.6|2045
1594785600000|2020-07-15 04:00:00|9405.2|9402.8|9407.8|9405.4|9408|9405.6|9403.1|9401|1921
1594789200000|2020-07-15 05:00:00|9407.7|9405.3|9404.3|9401.9|9409.4|9407.2|9404|9401.8|1661
1594792800000|2020-07-15 06:00:00|9404.6|9402.2|9392.8|9390.4|9406.3|9404|9391.9|9390|2997
1594796400000|2020-07-15 07:00:00|9392.6|9390.2|9375.9|9374.4|9395.6|9393.8|9371.3|9369.5|5546
1594800000000|2020-07-15 08:00:00|9376|9374.5|9386.7|9384.3|9390.6|9389.1|9371.2|9369.7|4854
1594803600000|2020-07-15 09:00:00|9386.4|9384.9|9400.1|9398.6|9400.1|9398.6|9386.2|9384.6|4273
1594807200000|2020-07-15 10:00:00|9400|9398.5|9410.3|9407.9|9410.6|9408.7|9393.9|9392|5466
1594810800000|2020-07-15 11:00:00|9409.8|9408.3|9418.4|9416.9|9423|9421.2|9409.3|9407.4|4663
1594814400000|2020-07-15 12:00:00|9418.3|9416.8|9424.2|9422.7|9424.2|9422.7|9417.1|9415.6|3504
1594818000000|2020-07-15 13:00:00|9424|9422.5|9424.4|9422.9|9425.6|9423.8|9411.7|9409.8|5442
1594821600000|2020-07-15 14:00:00|9424.5|9423|9439|9437.5|9440|9438.4|9418.9|9417|6586
1594825200000|2020-07-15 15:00:00|9438.8|9437.3|9440.4|9438.9|9444.4|9442.8|9435.4|9433.9|4463
1594828800000|2020-07-15 16:00:00|9440.8|9439.3|9444.2|9442.7|9446.3|9443.9|9436|9434.5|3285
1594832400000|2020-07-15 17:00:00|9444.3|9442.8|9451.7|9449.3|9454.5|9452.4|9442.1|9440.6|2323
1594836000000|2020-07-15 18:00:00|9451.6|9449.2|9455.4|9453.9|9457.8|9455.9|9450.2|9448.7|2398
1594839600000|2020-07-15 19:00:00|9455.5|9454|9450.8|9449.3|9458.7|9456.7|9448.8|9446.9|2235
1594843200000|2020-07-15 20:00:00|9450.9|9449.4|9444.3|9441.9|9451.5|9449.5|9443.8|9441.4|1859
1594846800000|2020-07-15 21:00:00|9444.9|9442.5|9450.3|9442.3|9454.4|9445.9|9444.1|9438.3|2850
1594850400000|2020-07-15 22:00:00|9450.4|9442.2|9446.2|9443.8|9452.4|9444|9443.7|9438|2435
1594854000000|2020-07-15 23:00:00|9446.3|9443.9|9441.2|9438.8|9446.3|9443.9|9441|9438.6|1164
1594857600000|2020-07-16 00:00:00|9441.1|9438.7|9452.8|9450.4|9453|9450.8|9441.1|9438.7|2212
1594861200000|2020-07-16 01:00:00|9452.7|9450.3|9453|9450.6|9456.2|9454.1|9450.7|9448.3|2821
1594864800000|2020-07-16 02:00:00|9452.9|9450.5|9454.2|9452.7|9455.3|9453.2|9450.1|9448.2|2432
1594868400000|2020-07-16 03:00:00|9454.3|9452.8|9456.6|9455.1|9457.8|9455.9|9453.7|9451.8|1401
1594872000000|2020-07-16 04:00:00|9456.5|9455|9454.3|9451.9|9458|9456.2|9453.8|9451.8|1242
1594875600000|2020-07-16 05:00:00|9454.4|9452|9456.8|9454.4|9459.9|9458|9453.8|9451.8|1606
1594879200000|2020-07-16 06:00:00|9456.9|9454.5|9455.8|9453.4|9463.4|9461|9452.7|9450.8|3345
1594882800000|2020-07-16 07:00:00|9455.4|9453.9|9444.5|9442.1|9456.7|9455.2|9440.7|9439.1|4387
1594886400000|2020-07-16 08:00:00|9444.1|9442.6|9450.8|9448.4|9454.3|9452.3|9439.3|9437.5|4705
1594890000000|2020-07-16 09:00:00|9450.7|9448.3|9459.5|9457.1|9459.9|9457.8|9446.2|9444.3|4187
1594893600000|2020-07-16 10:00:00|9459.4|9457|9459.5|9457.1|9469.1|9467.1|9457|9454.6|4127
1594897200000|2020-07-16 11:00:00|9459.4|9457|9454.1|9451.7|9464.7|9461.3|9451|9449|4298
1594900800000|2020-07-16 12:00:00|9454|9451.6|9456.6|9454.2|9458.8|9456.4|9449|9447|6077
1594904400000|2020-07-16 13:00:00|9456.7|9454.3|9446.2|9443.8|9462.4|9460.4|9442.2|9440.3|6807
1594908000000|2020-07-16 14:00:00|9446.1|9443.7|9435.3|9432.9|9447.7|9445.7|9433.4|9431|6566
1594911600000|2020-07-16 15:00:00|9434.9|9433.4|9434|9431.6|9442.2|9440.2|9430.1|9428.2|4024
1594915200000|2020-07-16 16:00:00|9434.1|9431.7|9435.7|9434.2|9436.5|9434.8|9430.3|9428.4|3344
1594918800000|2020-07-16 17:00:00|9435.5|9434|9445.2|9443.7|9449.8|9447.7|9435.2|9433.6|4299
1594922400000|2020-07-16 18:00:00|9445.4|9443.9|9450.1|9448.6|9453.6|9451.2|9445.4|9443.9|3110
1594926000000|2020-07-16 19:00:00|9450|9448.5|9456.3|9453.9|9458.3|9456.6|9449.9|9448.3|3809
1594929600000|2020-07-16 20:00:00|9456.2|9453.8|9457.1|9454.7|9459.6|9457.2|9451.4|9449.3|1797
1594933200000|2020-07-16 21:00:00|9457.4|9455|9459.3|9449.3|9462.8|9457|9455.7|9445.7|3549
1594936800000|2020-07-16 22:00:00|9459|9449|9456.7|9454.3|9461.1|9455.8|9456.1|9448.7|1303
1594940400000|2020-07-16 23:00:00|9456.8|9454.4|9455.2|9452.8|9457.6|9455.2|9454.5|9452.2|1287
1594944000000|2020-07-17 00:00:00|9455.3|9452.9|9455.6|9453.2|9456.9|9454.5|9452.5|9450.1|2279
1594947600000|2020-07-17 01:00:00|9455.5|9453.1|9459|9456.6|9460|9458|9454.6|9452.5|2761
1594951200000|2020-07-17 02:00:00|9458.9|9456.5|9455|9452.6|9459.7|9457.6|9454.2|9452.3|1919
1594954800000|2020-07-17 03:00:00|9455.1|9452.7|9447.8|9445.4|9455.9|9453.9|9447.2|9445.2|1775
1594958400000|2020-07-17 04:00:00|9447.2|9445.7|9449.8|9447.4|9451.5|9449.5|9447.1|9445.2|1066
1594962000000|2020-07-17 05:00:00|9449.9|9447.5|9452.4|9450|9453|9450.6|9447.6|9445.2|1669
1594965600000|2020-07-17 06:00:00|9452.3|9450.8|9451.6|9449.2|9453.9|9451.5|9449.6|9447.4|2710
1594969200000|2020-07-17 07:00:00|9451.5|9449.1|9450.6|9449.1|9454.8|9452.4|9443.5|9441.5|3551
1594972800000|2020-07-17 08:00:00|9450.5|9449|9429.1|9426.7|9454|9452.1|9428.3|9425.9|3801
1594976400000|2020-07-17 09:00:00|9429.2|9426.8|9425.4|9423.9|9429.9|9427.9|9421.3|9419|3646
1594980000000|2020-07-17 10:00:00|9425.7|9423.3|9412.5|9411|9425.8|9423.8|9410.5|9408.5|3334
1594983600000|2020-07-17 11:00:00|9412.6|9411.1|9414.1|9412.6|9414.9|9413|9410.3|9408.4|2741
1594987200000|2020-07-17 12:00:00|9413.9|9412.4|9411.2|9409.7|9416.8|9414.9|9402.7|9400.8|3508
1594990800000|2020-07-17 13:00:00|9411.1|9409.6|9401.4|9399|9412.6|9410.8|9397.6|9395.7|4772
1594994400000|2020-07-17 14:00:00|9401.3|9398.9|9400|9397.6|9404.1|9402.4|9392.6|9390.9|5548
1594998000000|2020-07-17 15:00:00|9399.9|9397.5|9389.7|9388.2|9402.5|9400.6|9388.8|9387|3562
1595001600000|2020-07-17 16:00:00|9389.8|9388.3|9388.6|9387.1|9392.3|9390.8|9385.2|9383.4|2861
1595005200000|2020-07-17 17:00:00|9388.7|9387.2|9389.4|9387.9|9389.8|9388.3|9384.5|9382.2|2507
1595008800000|2020-07-17 18:00:00|9389.5|9388|9384.8|9383.3|9390.5|9389|9383.2|9381.7|2179
1595012400000|2020-07-17 19:00:00|9384.9|9383.4|9381.2|9379.7|9386.6|9385|9381.1|9379.3|2240
1595016000000|2020-07-17 20:00:00|9381.1|9379.6|9387.3|9384.9|9395.5|9388.3|9381.1|9379.4|2371
1595188800000|2020-07-19 20:00:00|9408.7|9398.7|9409.1|9399.1|9409.5|9399.5|9408.7|9398.7|12
1595192400000|2020-07-19 21:00:00|9406|9396|9406.4|9396.4|9410.9|9400.9|9396.6|9387|2186
1595196000000|2020-07-19 22:00:00|9404.4|9394.4|9386.7|9384.3|9404.4|9394.4|9383.9|9381.5|3967
1595199600000|2020-07-19 23:00:00|9386.8|9384.4|9385.4|9383|9388.2|9385.8|9382.6|9380.2|1997
1595203200000|2020-07-20 00:00:00|9385.3|9382.9|9400|9397.6|9403|9400.6|9385.3|9382.9|3172
1595206800000|2020-07-20 01:00:00|9400.1|9397.7|9403.4|9401.9|9405.4|9403.4|9399.9|9397.6|3337
1595210400000|2020-07-20 02:00:00|9403.5|9402|9402.9|9401.4|9405.5|9403.8|9401.2|9399.2|2251
1595214000000|2020-07-20 03:00:00|9403|9401.5|9400.2|9397.8|9404.1|9402.2|9398.2|9395.9|1624
1595217600000|2020-07-20 04:00:00|9400.1|9397.7|9388.1|9385.7|9401|9399.1|9387.8|9385.7|2288
1595221200000|2020-07-20 05:00:00|9387.9|9385.5|9393.4|9391|9395|9392.7|9386.3|9383.9|4336
1595224800000|2020-07-20 06:00:00|9393.5|9391.1|9394.6|9392.2|9398|9395.9|9390.9|9388.5|4787
1595228400000|2020-07-20 07:00:00|9394.7|9392.3|9392.7|9391.2|9406.9|9404.9|9391.6|9389.6|5834
1595232000000|2020-07-20 08:00:00|9392.6|9391.1|9395.4|9393|9411.5|9409.2|9391.7|9389.8|4557
1595235600000|2020-07-20 09:00:00|9395.5|9393.1|9394.7|9393.2|9399.1|9397.3|9393.5|9391.7|4174
1595239200000|2020-07-20 10:00:00|9394.6|9393.1|9385.5|9383.1|9398.4|9396.5|9385.5|9383.1|3709
1595242800000|2020-07-20 11:00:00|9385.4|9383|9381.9|9379.5|9386.3|9384.4|9377.3|9375.3|4218
1595246400000|2020-07-20 12:00:00|9382|9379.6|9393.1|9391.6|9395.3|9393.2|9374.7|9372.8|4769
1595250000000|2020-07-20 13:00:00|9393|9391.5|9394.2|9391.8|9405|9402.8|9385|9383|5835
1595253600000|2020-07-20 14:00:00|9394.3|9391.9|9395.9|9394.4|9399|9397|9389.2|9387.5|5225
1595257200000|2020-07-20 15:00:00|9395.7|9394.2|9390.6|9388.2|9397.2|9395.6|9387.2|9385.2|3831
1595260800000|2020-07-20 16:00:00|9390.2|9388.7|9396.9|9395.4|9399.4|9397.5|9389.2|9387.4|2516
1595264400000|2020-07-20 17:00:00|9396.8|9395.3|9400.2|9398.7|9402.1|9400.6|9395.7|9394.2|2211
1595268000000|2020-07-20 18:00:00|9400.3|9398.8|9394.7|9393.2|9402.2|9400.7|9393.6|9392.1|1902
1595271600000|2020-07-20 19:00:00|9394.8|9393.3|9389|9387.5|9396.9|9395.4|9389|9387.5|2215
1595275200000|2020-07-20 20:00:00|9389.4|9387.9|9390.2|9387.8|9392.8|9390.9|9388.8|9386.8|1524
1595278800000|2020-07-20 21:00:00|9391.1|9387.9|9397|9392|9399.9|9394.9|9391.1|9387.9|1722
1595282400000|2020-07-20 22:00:00|9396.1|9391.1|9392.4|9390|9396.1|9391.1|9390.8|9386.5|1338
1595286000000|2020-07-20 23:00:00|9392.6|9390.2|9389.9|9387.5|9392.6|9390.2|9387.3|9384.9|1786
1595289600000|2020-07-21 00:00:00|9389.8|9387.4|9390.9|9388.5|9393.6|9391.6|9385.2|9383.2|2722
1595293200000|2020-07-21 01:00:00|9390.8|9388.4|9385.5|9384|9390.8|9388.6|9384|9382.1|2055
1595296800000|2020-07-21 02:00:00|9385.6|9384.1|9383.5|9382|9386.4|9384.4|9381.5|9379.8|1662
1595300400000|2020-07-21 03:00:00|9383.4|9381.9|9388.8|9386.4|9391.7|9389.4|9378|9376|3381
1595304000000|2020-07-21 04:00:00|9389|9386.6|9394.4|9392|9399.6|9397.3|9388.6|9386.4|3517
1595307600000|2020-07-21 05:00:00|9394.2|9392.7|9391.8|9389.4|9395.7|9393.7|9391.3|9389.1|2359
1595311200000|2020-07-21 06:00:00|9391.5|9389.1|9383.3|9381.8|9391.8|9389.9|9380.5|9378.4|4117
1595314800000|2020-07-21 07:00:00|9383.2|9381.7|9382.7|9380.3|9389.2|9387.3|9373.2|9371.3|5791
1595318400000|2020-07-21 08:00:00|9382.2|9380.7|9386.3|9384.8|9395.3|9393.1|9381|9379.5|4783
1595322000000|2020-07-21 09:00:00|9386.4|9384.9|9380|9377.6|9394.1|9392.1|9378.6|9376.6|4129
1595325600000|2020-07-21 10:00:00|9379.9|9377.5|9377.3|9374.9|9380.1|9378.3|9367.9|9365.8|3623
1595329200000|2020-07-21 11:00:00|9377.2|9374.8|9390.5|9388.1|9391|9389.2|9374.5|9372.9|4159
1595332800000|2020-07-21 12:00:00|9390.4|9388|9382.5|9381|9391.1|9389.5|9376.2|9374.2|3933
1595336400000|2020-07-21 13:00:00|9382.4|9380.9|9381.9|9380.4|9393.2|9391.7|9380.7|9378.8|5655
1595340000000|2020-07-21 14:00:00|9381.8|9380.3|9361.3|9359.8|9390.1|9388.3|9360.1|9358.4|7151
1595343600000|2020-07-21 15:00:00|9361.1|9359.6|9341.2|9339.7|9362.8|9360.9|9340.5|9338.5|4687
1595347200000|2020-07-21 16:00:00|9341.1|9339.6|9328.8|9327.3|9341.7|9339.9|9327.7|9326.2|4398
1595350800000|2020-07-21 17:00:00|9328.9|9327.4|9325.2|9323.7|9331.8|9330|9323.3|9321.8|3364
1595354400000|2020-07-21 18:00:00|9324.9|9323.4|9329.3|9327.8|9330.4|9328.9|9322.1|9320.6|3289
1595358000000|2020-07-21 19:00:00|9329.2|9327.7|9330.4|9328.9|9335.1|9333.2|9327.4|9325.5|4123
1595361600000|2020-07-21 20:00:00|9330.5|9329|9332.7|9330.3|9336|9333.6|9330.5|9328.7|2193
1595365200000|2020-07-21 21:00:00|9333.9|9331.5|9329.8|9324.8|9337.1|9332.1|9328|9323|2814
1595368800000|2020-07-21 22:00:00|9329.9|9324.9|9329.2|9326.8|9330.6|9327.8|9326.8|9323.4|1587
1595372400000|2020-07-21 23:00:00|9329|9326.6|9326.2|9323.8|9330|9327.6|9323.2|9321.2|2217
1595376000000|2020-07-22 00:00:00|9326.3|9323.9|9327.7|9326.2|9328.7|9326.7|9323.1|9321.1|3185
1595379600000|2020-07-22 01:00:00|9327.8|9326.3|9322.8|9320.4|9328.8|9327|9322.2|9320.2|3304
1595383200000|2020-07-22 02:00:00|9322.9|9320.5|9321.2|9318.8|9325.3|9323.4|9319.7|9317.8|2031
1595386800000|2020-07-22 03:00:00|9320.7|9319.2|9324.4|9322|9325.3|9323|9318.9|9317.1|1737
1595390400000|2020-07-22 04:00:00|9324.5|9322.1|9323.7|9321.3|9327.4|9325.3|9322.3|9320.3|1709
1595394000000|2020-07-22 05:00:00|9323.8|9321.4|9322.1|9319.7|9325.6|9323.4|9319|9317.1|2294
1595397600000|2020-07-22 06:00:00|9321.6|9320.1|9322.2|9319.8|9329.6|9327.5|9318.9|9316.8|4154
1595401200000|2020-07-22 07:00:00|9322.1|9319.7|9333.1|9330.7|9337.5|9335.3|9313.7|9312|6918
1595404800000|2020-07-22 08:00:00|9333.3|9330.9|9343.3|9341.8|9352.9|9350.9|9328.6|9326.9|6342
1595408400000|2020-07-22 09:00:00|9343.4|9341.9|9340.3|9337.9|9344.4|9342.6|9333.5|9331.6|5034
1595412000000|2020-07-22 10:00:00|9340.5|9338.1|9325.2|9322.8|9340.5|9338.5|9315.3|9312.9|6025
1595415600000|2020-07-22 11:00:00|9325.3|9322.9|9318.2|9316.7|9328.2|9326.3|9313.1|9311.2|4639
1595419200000|2020-07-22 12:00:00|9318|9316.5|9309.5|9308|9322.8|9321|9302.4|9300.6|5194
1595422800000|2020-07-22 13:00:00|9309.4|9307.9|9306.4|9304|9315.9|9314.2|9301.8|9299.8|6664
1595426400000|2020-07-22 14:00:00|9306.2|9303.8|9291.1|9289.6|9316.6|9315.1|9290.9|9289.4|6239
1595430000000|2020-07-22 15:00:00|9291.6|9290.1|9289.9|9287.5|9300.8|9298.8|9287.9|9285.7|5344
1595433600000|2020-07-22 16:00:00|9289.8|9287.4|9294.5|9293|9295.8|9293.9|9287.6|9285.7|4204
1595437200000|2020-07-22 17:00:00|9294.4|9292.9|9299.7|9298.2|9300.2|9298.7|9292.4|9290.6|3209
1595440800000|2020-07-22 18:00:00|9299.8|9298.3|9298.5|9297|9301.6|9300.1|9297.5|9296|2467
1595444400000|2020-07-22 19:00:00|9298.4|9296.9|9294.6|9292.2|9299.1|9297.2|9291.9|9290|2908
1595448000000|2020-07-22 20:00:00|9294.4|9292.9|9298.1|9295.7|9298.7|9296.5|9294.2|9292.4|1859
1595451600000|2020-07-22 21:00:00|9298.2|9295.8|9296|9291|9307.6|9302.6|9292.2|9287.2|2913
1595455200000|2020-07-22 22:00:00|9295.9|9290.9|9296.8|9294.4|9297.5|9295.1|9292.5|9288.9|1738
1595458800000|2020-07-22 23:00:00|9297.7|9295|9300.3|9297.9|9300.6|9298.2|9294.9|9292.5|2868
1595462400000|2020-07-23 00:00:00|9300.2|9297.8|9295.4|9293|9300.3|9297.9|9292.4|9290|2382
1595466000000|2020-07-23 01:00:00|9295.3|9292.9|9293.5|9291.1|9297.8|9295.4|9290.3|9287.9|2679
1595469600000|2020-07-23 02:00:00|9293.4|9291|9294.8|9293.3|9296.7|9294.4|9291.4|9289|2113
1595473200000|2020-07-23 03:00:00|9295.2|9292.8|9287.1|9284.7|9295.9|9293.6|9286.3|9284|2221
1595476800000|2020-07-23 04:00:00|9287|9284.6|9285.4|9283.9|9288.8|9286.7|9283.9|9281.9|1849
1595480400000|2020-07-23 05:00:00|9285.5|9284|9287.1|9284.7|9288.2|9285.8|9282.3|9280.2|1989
1595484000000|2020-07-23 06:00:00|9287|9284.6|9276.9|9275.4|9287.3|9285.3|9276.4|9274.6|3987
1595487600000|2020-07-23 07:00:00|9277|9275.5|9285.7|9283.3|9290.8|9288.9|9273.4|9271.9|5424
1595491200000|2020-07-23 08:00:00|9285.5|9283.1|9281.3|9279.8|9290.9|9289.3|9278.7|9276.8|4535
1595494800000|2020-07-23 09:00:00|9281.2|9279.7|9269.2|9267.7|9282|9280.2|9268.9|9267.2|4617
1595498400000|2020-07-23 10:00:00|9269.1|9267.6|9271.8|9270.3|9277.3|9275.5|9267.2|9265.1|4600
1595502000000|2020-07-23 11:00:00|9271.9|9270.4|9271.5|9270|9278|9276.5|9269.8|9268.1|5076
1595505600000|2020-07-23 12:00:00|9271.6|9270.1|9285.7|9283.3|9287.4|9285.9|9271|9269.3|5242
1595509200000|2020-07-23 13:00:00|9285.1|9283.6|9265|9262.6|9288.5|9286.6|9263.6|9261.6|5529
1595512800000|2020-07-23 14:00:00|9264.9|9262.5|9257.4|9255.9|9270.3|9268.8|9252.4|9250.8|6099
1595516400000|2020-07-23 15:00:00|9257.3|9255.8|9250.6|9249.1|9268|9266.5|9247.9|9246|7690
1595520000000|2020-07-23 16:00:00|9250.7|9249.2|9249|9247.5|9257.7|9255.7|9247.6|9245.9|5399
1595523600000|2020-07-23 17:00:00|9248.9|9247.4|9253.4|9251.9|9255.4|9253.6|9246.2|9244.7|4869
1595527200000|2020-07-23 18:00:00|9253.5|9252|9254.3|9252.8|9257.9|9256.2|9252.3|9250.8|4974
1595530800000|2020-07-23 19:00:00|9254.2|9252.7|9261.1|9259.6|9265.4|9263.9|9253.2|9251.7|5194
1595534400000|2020-07-23 20:00:00|9261|9259.5|9255.3|9253.8|9263.5|9261.7|9253.5|9251.1|2373
1595538000000|2020-07-23 21:00:00|9255.2|9252.9|9257.2|9252.2|9258.1|9253.2|9253.9|9249.5|1983
1595541600000|2020-07-23 22:00:00|9256.9|9251.9|9252.4|9250|9257.8|9254.6|9252|9249.6|1506
1595545200000|2020-07-23 23:00:00|9252.6|9250.2|9255|9252.6|9255.3|9252.9|9251.4|9249|1489
1595548800000|2020-07-24 00:00:00|9254.9|9252.5|9242.3|9240.8|9255.4|9253.2|9240.4|9238.1|3285
1595552400000|2020-07-24 01:00:00|9242.7|9240.3|9245.8|9243.4|9247.4|9245.5|9238.8|9236.6|3130
1595556000000|2020-07-24 02:00:00|9245.7|9243.3|9246.4|9244|9248.7|9246.8|9244.9|9243|2077
1595559600000|2020-07-24 03:00:00|9245.9|9244.4|9243.5|9242|9247.2|9245.7|9241.7|9239.7|2443
1595563200000|2020-07-24 04:00:00|9243.6|9242.1|9249.3|9246.9|9251.2|9249.5|9242.9|9241.4|2401
1595566800000|2020-07-24 05:00:00|9249.4|9247|9249.1|9246.7|9253.6|9251.6|9247.1|9245.2|3096
1595570400000|2020-07-24 06:00:00|9249|9246.6|9239.4|9237|9249.3|9247.3|9237.5|9235.5|3794
1595574000000|2020-07-24 07:00:00|9239.5|9237.1|9253.6|9251.2|9254.2|9252.5|9239.1|9237|7353
1595577600000|2020-07-24 08:00:00|9253.7|9251.3|9257.1|9254.7|9261.6|9259.9|9247.7|9245.8|6029
1595581200000|2020-07-24 09:00:00|9257.2|9254.8|9246.8|9245.3|9261.2|9259.3|9245.5|9243.9|4675
1595584800000|2020-07-24 10:00:00|9246.7|9245.2|9250.7|9249.2|9253.8|9252.3|9242.6|9241.1|4644
1595588400000|2020-07-24 11:00:00|9251.2|9248.8|9245.5|9243.1|9254.6|9253.1|9245.2|9243|3530
1595592000000|2020-07-24 12:00:00|9245.6|9243.2|9239.4|9237.9|9248.2|9246.6|9238.4|9236.5|4755
1595595600000|2020-07-24 13:00:00|9239.8|9237.4|9239.3|9236.9|9248.7|9246.8|9234.1|9232.2|6720
1595599200000|2020-07-24 14:00:00|9239.2|9236.8|9230.2|9228.7|9243.1|9241.2|9224.3|9222|7255
1595602800000|2020-07-24 15:00:00|9230.4|9228.9|9223.3|9221.8|9232.5|9231|9219.9|9218|5229
1595606400000|2020-07-24 16:00:00|9223.2|9221.7|9225.6|9224.1|9229.5|9227.8|9223.2|9221.7|3402
1595610000000|2020-07-24 17:00:00|9225.7|9224.2|9219.7|9218.2|9226.8|9225|9219.3|9217.8|3176
1595613600000|2020-07-24 18:00:00|9219.6|9218.1|9223.8|9222.3|9223.8|9222.3|9216.3|9214.8|2536
1595617200000|2020-07-24 19:00:00|9223.9|9222.4|9226.5|9225|9227.3|9225.3|9220.7|9218.8|2979
1595620800000|2020-07-24 20:00:00|9227|9224.6|9206.7|9204.3|9228.2|9226.3|9206|9202.3|3452
1595793600000|2020-07-26 20:00:00|9214.5|9206.9|9221|9210|9225.3|9218.5|9214.5|9206.9|188
1595797200000|2020-07-26 21:00:00|9223.7|9212.7|9221.5|9210.5|9223.9|9212.9|9218.8|9207.8|385
1595800800000|2020-07-26 22:00:00|9221.3|9210.3|9213.8|9211.4|9225.5|9218.6|9209.5|9207.1|3727
1595804400000|2020-07-26 23:00:00|9213.6|9211.2|9212.2|9209.8|9219.2|9216.8|9210|9207.6|3469
1595808000000|2020-07-27 00:00:00|9212.1|9209.7|9196.6|9194.2|9212.5|9210.1|9187.1|9184.7|4445
1595811600000|2020-07-27 01:00:00|9196.5|9194.1|9192.9|9190.5|9198.5|9196.1|9189|9186.8|3852
1595815200000|2020-07-27 02:00:00|9192.8|9190.4|9180.9|9178.5|9193.8|9191.9|9174.5|9172|3953
1595818800000|2020-07-27 03:00:00|9180.8|9178.4|9173.5|9171.1|9181.4|9179.2|9167.4|9165|4434
1595822400000|2020-07-27 04:00:00|9173|9171.5|9176.6|9174.2|9180.1|9178.3|9172.3|9170.2|2878
1595826000000|2020-07-27 05:00:00|9176.5|9174.1|9181.9|9179.5|9184.2|9182.4|9176.1|9174.1|3000
1595829600000|2020-07-27 06:00:00|9182|9179.6|9174.5|9172.1|9182|9180.1|9168.5|9167|5048
1595833200000|2020-07-27 07:00:00|9174.6|9172.2|9189.5|9187.1|9192.3|9190.3|9167.9|9166.1|6028
1595836800000|2020-07-27 08:00:00|9189.6|9187.2|9206.3|9203.9|9206.4|9204|9184.9|9183.4|5629
1595840400000|2020-07-27 09:00:00|9205.8|9204.3|9202.8|9200.4|9224.1|9222.6|9197.4|9195.1|5596
1595844000000|2020-07-27 10:00:00|9202.6|9200.2|9204.6|9202.2|9219.3|9216.9|9193.6|9191.6|5688
1595847600000|2020-07-27 11:00:00|9204.5|9203|9221.8|9220.3|9226.8|9225|9204.5|9202.5|5739
1595851200000|2020-07-27 12:00:00|9222.6|9220.2|9221|9219.5|9231|9229.5|9212.8|9210.9|6660
1595854800000|2020-07-27 13:00:00|9220.9|9219.4|9205.3|9203.8|9230.3|9228.8|9204.2|9202.4|6022
1595858400000|2020-07-27 14:00:00|9205.2|9203.7|9191.9|9190.4|9209.9|9208.4|9187.3|9185.3|6434
1595862000000|2020-07-27 15:00:00|9191.8|9190.3|9205.5|9204|9207.2|9205.2|9190.6|9189|4611
1595865600000|2020-07-27 16:00:00|9205.4|9203.9|9207.6|9205.2|9210.8|9209|9204.3|9202.3|4217
1595869200000|2020-07-27 17:00:00|9207.2|9205.7|9203|9201.5|9207.7|9206.2|9202.6|9201.1|2826
1595872800000|2020-07-27 18:00:00|9202.9|9201.4|9204.6|9203.1|9204.9|9203.4|9197.7|9196.2|2863
1595876400000|2020-07-27 19:00:00|9204.7|9203.2|9206.8|9205.3|9210.2|9208.7|9203|9201.2|3319
1595880000000|2020-07-27 20:00:00|9206.9|9205.4|9200.4|9198|9207.6|9205.9|9199.8|9197.4|1878
1595883600000|2020-07-27 21:00:00|9200.6|9198.2|9206|9201|9208.8|9203.8|9198.9|9193.9|2619
1595887200000|2020-07-27 22:00:00|9205.8|9200.8|9198.2|9195.8|9206|9201|9195.9|9192.6|3652
1595890800000|2020-07-27 23:00:00|9197.6|9195.2|9197.2|9194.8|9205.8|9203.4|9196|9194|2770
1595894400000|2020-07-28 00:00:00|9197.1|9194.7|9200.7|9198.3|9203.6|9201.2|9195|9192.8|3234
1595898000000|2020-07-28 01:00:00|9200.8|9198.4|9206.7|9204.3|9209|9206.9|9197.1|9194.7|3303
1595901600000|2020-07-28 02:00:00|9206.6|9204.2|9210.8|9208.4|9211.8|9209.6|9202.6|9200.5|3003
1595905200000|2020-07-28 03:00:00|9210.7|9208.3|9221.7|9219.3|9227.1|9224.7|9209.7|9207.3|4931
1595908800000|2020-07-28 04:00:00|9221.6|9219.2|9217.6|9215.2|9224.2|9222.2|9214.9|9213|3665
1595912400000|2020-07-28 05:00:00|9217.5|9215.1|9218.4|9216|9226|9223.6|9216|9213.9|2914
1595916000000|2020-07-28 06:00:00|9218.7|9216.3|9207.4|9205.9|9219.3|9217.1|9202|9199.6|4693
1595919600000|2020-07-28 07:00:00|9208|9205.6|9227.4|9225|9228.3|9226.4|9202.8|9200.9|5962
1595923200000|2020-07-28 08:00:00|9226.7|9225.2|9201.6|9200.1|9229|9227.3|9200.6|9198.7|5581
1595926800000|2020-07-28 09:00:00|9201.5|9200|9193.2|9190.8|9207.5|9205.8|9188|9186.3|4593
1595930400000|2020-07-28 10:00:00|9192.8|9191.3|9185.2|9182.8|9194.6|9192.8|9180.6|9178.6|4315
1595934000000|2020-07-28 11:00:00|9185.3|9182.9|9193.3|9191.8|9197|9194.8|9174|9172.4|5318
1595937600000|2020-07-28 12:00:00|9193.2|9191.7|9163.4|9161|9193.3|9191.7|9160.8|9159.3|4925
1595941200000|2020-07-28 13:00:00|9163.5|9161.1|9161.6|9159.2|9170.1|9168.2|9156.1|9154.3|7319
1595944800000|2020-07-28 14:00:00|9162.2|9159.8|9172.1|9169.7|9183.6|9182.1|9157|9154.9|7278
1595948400000|2020-07-28 15:00:00|9171.4|9169.9|9170.5|9169|9185.2|9183.2|9170.3|9168.5|6081
1595952000000|2020-07-28 16:00:00|9170.4|9168.9|9168|9166.5|9173.5|9171.4|9166.3|9164.8|3432
1595955600000|2020-07-28 17:00:00|9168.4|9166.9|9174.4|9172.9|9177.9|9176.3|9168.4|9166.2|3095
1595959200000|2020-07-28 18:00:00|9174.3|9172.8|9175.1|9173.6|9179.2|9177.5|9172.7|9171.2|3118
1595962800000|2020-07-28 19:00:00|9175|9173.5|9180.6|9179.1|9181|9179.4|9171.5|9169.6|3366
1595966400000|2020-07-28 20:00:00|9180.7|9179.2|9180.2|9178.7|9182.2|9180.3|9176.6|9174.5|1663
1595970000000|2020-07-28 21:00:00|9184.6|9179.6|9176.5|9171.5|9188.9|9183.9|9174.6|9169.6|4139
1595973600000|2020-07-28 22:00:00|9175.9|9170.9|9180.4|9178|9180.4|9178|9175.9|9170.9|1321
1595977200000|2020-07-28 23:00:00|9179.9|9177.5|9180.9|9178.5|9181.9|9179.5|9178.2|9176.3|1641
1595980800000|2020-07-29 00:00:00|9181|9178.6|9184.3|9181.9|9187.1|9184.7|9176.8|9175|2658
1595984400000|2020-07-29 01:00:00|9184.2|9181.8|9181|9179.5|9186.5|9184.1|9180.8|9179|3111
1595988000000|2020-07-29 02:00:00|9180.9|9179.4|9177.5|9175.1|9184.3|9182.3|9176.5|9174.4|2585
1595991600000|2020-07-29 03:00:00|9177.1|9175.6|9175|9172.6|9178.5|9176.9|9173.9|9172|2461
1595995200000|2020-07-29 04:00:00|9174.9|9172.5|9177.3|9174.9|9177.8|9175.9|9171.5|9169.5|1866
1595998800000|2020-07-29 05:00:00|9177.2|9174.8|9171.1|9168.7|9178.7|9176.3|9170.4|9168.3|2207
1596002400000|2020-07-29 06:00:00|9170.6|9169.1|9168.3|9165.9|9172|9170|9164.7|9162.7|3733
1596006000000|2020-07-29 07:00:00|9168.4|9166|9150.8|9149.3|9169.3|9167.1|9142.5|9140.8|5913
1596009600000|2020-07-29 08:00:00|9151|9149.5|9156.4|9154|9156.8|9155.3|9140.6|9139|4666
1596013200000|2020-07-29 09:00:00|9156.3|9153.9|9159|9157.5|9163.6|9161.7|9152.9|9151.2|4062
1596016800000|2020-07-29 10:00:00|9158.9|9157.4|9175|9172.6|9176.3|9174.1|9156.2|9154.7|3751
1596020400000|2020-07-29 11:00:00|9174.6|9173.1|9184.5|9182.1|9188.2|9186.7|9174.4|9172.5|4742
1596024000000|2020-07-29 12:00:00|9184.4|9182|9178.4|9176|9188.8|9186.8|9173.9|9172.3|4886
1596027600000|2020-07-29 13:00:00|9177.6|9176.1|9161.8|9159.4|9179|9177.5|9160|9158.1|5524
1596031200000|2020-07-29 14:00:00|9161.7|9159.3|9145.2|9143.7|9162.4|9160.4|9142.4|9140.7|6595
1596034800000|2020-07-29 15:00:00|9145.1|9143.6|9141.7|9140.2|9151.9|9149.9|9136.9|9134.9|4985
1596038400000|2020-07-29 16:00:00|9141.6|9140.1|9135.9|9133.5|9144.3|9142.3|9133.5|9131.9|4029
1596042000000|2020-07-29 17:00:00|9136|9133.6|9139|9135.5|9145|9143.5|9133.9|9132.4|3913
1596045600000|2020-07-29 18:00:00|9138.7|9135.7|9139.2|9136.8|9146.2|9143.8|9118.2|9115.8|9251
1596049200000|2020-07-29 19:00:00|9139.3|9136.9|9133.2|9131.7|9149.6|9147.2|9125.4|9123.7|8988
1596052800000|2020-07-29 20:00:00|9133.3|9131.8|9126.7|9125.2|9135.4|9133|9125.1|9123|2527
1596056400000|2020-07-29 21:00:00|9127.4|9124.8|9128.8|9123.8|9133.3|9128.3|9124|9119|3008
1596060000000|2020-07-29 22:00:00|9128.6|9123.6|9122.5|9120.1|9129.2|9124.2|9121.7|9118.3|1929
1596063600000|2020-07-29 23:00:00|9122.2|9119.8|9126.5|9125|9127.7|9125.3|9121.3|9118.9|2353
1596067200000|2020-07-30 00:00:00|9126.6|9125.1|9128|9125.6|9133.3|9131.6|9124|9121.9|3228
1596070800000|2020-07-30 01:00:00|9127.8|9125.4|9134.8|9132.4|9136.1|9134.1|9124.9|9122.6|3601
1596074400000|2020-07-30 02:00:00|9134.1|9132.6|9126.5|9125|9137.9|9135.9|9126.4|9124.4|2304
1596078000000|2020-07-30 03:00:00|9126.8|9124.4|9126.2|9123.8|9128.7|9126.7|9121.5|9119.5|2130
1596081600000|2020-07-30 04:00:00|9126.1|9123.7|9130.9|9128.5|9132.2|9129.8|9125.8|9123.6|2216
1596085200000|2020-07-30 05:00:00|9131|9128.6|9137.3|9134.9|9138|9136|9130|9127.8|2908
1596088800000|2020-07-30 06:00:00|9137.5|9135.1|9138.7|9136.3|9144.4|9142.4|9134.7|9132.6|4568
1596092400000|2020-07-30 07:00:00|9139.1|9136.7|9142.7|9140.3|9144.1|9142.6|9132.2|9130.3|6494
1596096000000|2020-07-30 08:00:00|9142.9|9140.5|9146.4|9144|9150.6|9149.1|9137.3|9135.6|5870
1596099600000|2020-07-30 09:00:00|9145.6|9144.1|9141.4|9139.9|9152.6|9150.8|9138.9|9137.2|5046
1596103200000|2020-07-30 10:00:00|9141.3|9139.8|9145|9142.6|9147.7|9145.9|9138.8|9136.9|3616
1596106800000|2020-07-30 11:00:00|9144.6|9143.1|9147.2|9144.8|9149|9147|9136.8|9134.8|3651
1596110400000|2020-07-30 12:00:00|9146.5|9145|9130.1|9127.7|9151.9|9150.4|9128.4|9126|5211
1596114000000|2020-07-30 13:00:00|9130|9127.6|9120|9117.6|9130.6|9128.8|9111.5|9109.7|8348
1596117600000|2020-07-30 14:00:00|9119.9|9118.5|9120.4|9118.9|9129.5|9127.6|9117.9|9116.2|8766
1596121200000|2020-07-30 15:00:00|9120.2|9118.7|9121.6|9119.2|9132.5|9130.6|9119.9|9118.1|5742
1596124800000|2020-07-30 16:00:00|9121.7|9119.3|9115.3|9113.8|9123.3|9121.5|9114.2|9112.7|4620
1596128400000|2020-07-30 17:00:00|9115.4|9113.9|9104|9101.6|9117.6|9115.8|9100|9098.1|5169
1596132000000|2020-07-30 18:00:00|9103.5|9102|9097.3|9094.9|9105|9103|9096.4|9094.3|3480
1596135600000|2020-07-30 19:00:00|9097.2|9094.8|9093.4|9091.9|9097.7|9095.7|9089.7|9087.4|3934
1596139200000|2020-07-30 20:00:00|9093.5|9092|9090.5|9088.1|9097.1|9095|9089.6|9087.2|2459
1596142800000|2020-07-30 21:00:00|9090.2|9087.5|9097.7|9092.7|9100.8|9095.8|9079.5|9074.5|4437
1596146400000|2020-07-30 22:00:00|9098|9093|9093.2|9090.8|9098.9|9096.5|9091.2|9088.5|2246
1596150000000|2020-07-30 23:00:00|9092.9|9091.4|9087.6|9085.2|9095.7|9093.3|9082.1|9079.7|3702
1596153600000|2020-07-31 00:00:00|9087.7|9085.3|9083.1|9080.7|9090|9088|9073.6|9071.2|5762
1596157200000|2020-07-31 01:00:00|9083|9080.6|9071.9|9070.4|9087.3|9084.9|9069.9|9067.8|4320
1596160800000|2020-07-31 02:00:00|9072.3|9069.9|9070|9067.6|9073|9070.8|9062.6|9060.2|4761
1596164400000|2020-07-31 03:00:00|9069.9|9067.5|9069.1|9066.7|9076.8|9074.5|9068|9066|3300
1596168000000|2020-07-31 04:00:00|9069.3|9067.6|9066|9063.6|9071.2|9068.9|9063.9|9062|3322
1596171600000|2020-07-31 05:00:00|9065.9|9063.5|9072.5|9070.1|9073.7|9071.9|9063.2|9061|3421
1596175200000|2020-07-31 06:00:00|9072.3|9069.9|9060.3|9057.9|9080.7|9078.6|9057.1|9055.3|5003
1596178800000|2020-07-31 07:00:00|9060.6|9058.2|9085|9082.6|9085.1|9083.1|9059.7|9057.7|6374
1596182400000|2020-07-31 08:00:00|9084.8|9083.3|9077.9|9075.5|9090|9088.2|9077.4|9075.4|5420
1596186000000|2020-07-31 09:00:00|9077.2|9075.7|9079.4|9077|9094.6|9092.6|9077.2|9075.5|5587
1596189600000|2020-07-31 10:00:00|9078.9|9077.4|9084.5|9082.1|9086.9|9085|9072.5|9070.1|4245
1596193200000|2020-07-31 11:00:00|9084.4|9082|9094.5|9092.1|9097.4|9095.6|9084|9082|5366
1596196800000|2020-07-31 12:00:00|9094|9092.5|9095.4|9093|9103.9|9101.6|9087.6|9084.8|5574
1596200400000|2020-07-31 13:00:00|9095.5|9093.1|9115.3|9112.9|9130.3|9127.9|9093.4|9091.4|9046
1596204000000|2020-07-31 14:00:00|9115.4|9113|9097.1|9094.7|9120.1|9118.2|9086.3|9083.9|10522
1596207600000|2020-07-31 15:00:00|9097.2|9094.8|9113.3|9111.8|9120.4|9118.5|9094.4|9092.3|8300
1596211200000|2020-07-31 16:00:00|9113.5|9112|9132.4|9130.9|9145|9142.8|9113.4|9111.9|7829
1596214800000|2020-07-31 17:00:00|9132.3|9130.8|9139.2|9137.7|9139.2|9137.7|9127|9125.2|5054
1596218400000|2020-07-31 18:00:00|9138.7|9137.2|9139.9|9138.4|9140.4|9138.9|9133|9131.5|3797
1596222000000|2020-07-31 19:00:00|9139.8|9138.3|9146.6|9145.1|9149.5|9147.7|9137.8|9136|4450
1596225600000|2020-07-31 20:00:00|9146.5|9145|9136.6|9131.6|9150.4|9148.2|9134.7|9130.5|3757
1596398400000|2020-08-02 20:00:00|9138|9127|9142.5|9131.5|9148.2|9137.2|9136.2|9125.2|149
1596402000000|2020-08-02 21:00:00|9142.4|9131.4|9142.2|9132.1|9150.8|9139.8|9137.5|9126.5|1674
1596405600000|2020-08-02 22:00:00|9142|9131|9132.9|9130.5|9143.4|9137.1|9131.6|9123.5|8230
1596409200000|2020-08-02 23:00:00|9132.3|9129.9|9136.9|9134.5|9140.4|9138|9129.2|9126.7|3212
1596412800000|2020-08-03 00:00:00|9136.8|9134.4|9158.9|9156.5|9167.7|9165.3|9133.7|9131.3|7290
1596416400000|2020-08-03 01:00:00|9158.8|9156.4|9149.8|9147.4|9163.5|9161.1|9148.5|9146.1|6493
1596420000000|2020-08-03 02:00:00|9149.9|9147.5|9148.1|9145.7|9151.6|9149.2|9140.5|9138.9|4842
1596423600000|2020-08-03 03:00:00|9147.8|9145.4|9149.5|9147.1|9151.7|9149.6|9144.7|9142.4|3803
1596427200000|2020-08-03 04:00:00|9149.7|9147.3|9154.2|9151.8|9154.3|9152.2|9146|9144|4040
1596430800000|2020-08-03 05:00:00|9154.1|9151.7|9159|9156.6|9163.8|9161.6|9153.3|9151.2|3893
1596434400000|2020-08-03 06:00:00|9159.1|9156.7|9174.4|9172|9180.6|9178.7|9157.6|9155.7|5390
1596438000000|2020-08-03 07:00:00|9174.5|9172.1|9180.3|9177.9|9186|9184.1|9171.5|9169.5|6908
1596441600000|2020-08-03 08:00:00|9180.2|9177.8|9171.8|9170.3|9183.8|9181.7|9169.2|9167.7|6477
1596445200000|2020-08-03 09:00:00|9171.9|9170.4|9177.4|9175.9|9178|9176.2|9164.4|9162.9|4710
1596448800000|2020-08-03 10:00:00|9177.5|9176|9182.5|9181|9188.6|9186.5|9174.5|9172.6|6096
1596452400000|2020-08-03 11:00:00|9182.4|9180.9|9200.3|9198.8|9200.8|9198.8|9176.5|9175|4566
1596456000000|2020-08-03 12:00:00|9200.2|9198.7|9219.9|9217.5|9220.5|9218.8|9193.3|9191.8|5773
1596459600000|2020-08-03 13:00:00|9219.8|9217.4|9221.1|9218.7|9230.8|9228.9|9216.3|9214.3|6569
1596463200000|2020-08-03 14:00:00|9221.3|9218.6|9213.5|9211.1|9241.8|9240|9209.2|9206.8|8007
1596466800000|2020-08-03 15:00:00|9213.4|9211|9194.4|9192.9|9218.7|9216.6|9193.3|9191.6|6062
1596470400000|2020-08-03 16:00:00|9194.5|9193|9193.1|9191.6|9199.2|9197.7|9191.8|9190.3|4316
1596474000000|2020-08-03 17:00:00|9193|9191.5|9189.8|9188.3|9194.1|9192.6|9186.9|9185.4|3653
1596477600000|2020-08-03 18:00:00|9189.1|9186.7|9180.4|9178.9|9190.2|9188.3|9178|9176.5|3956
1596481200000|2020-08-03 19:00:00|9180.5|9179|9176.9|9175.4|9181.1|9179.6|9175.8|9174.3|3524
1596484800000|2020-08-03 20:00:00|9176.8|9175.3|9178.8|9176.4|9180.7|9178.7|9174.1|9171.7|3149
1596488400000|2020-08-03 21:00:00|9180|9176|9179.7|9174.7|9183|9178|9173.8|9168.8|3571
1596492000000|2020-08-03 22:00:00|9179.3|9174.3|9177.9|9175.5|9179.4|9176.1|9174.1|9169.1|4163
1596495600000|2020-08-03 23:00:00|9178.5|9175|9177.9|9175.5|9181.5|9179.1|9176.9|9174.8|2051
1596499200000|2020-08-04 00:00:00|9178|9175.6|9187.6|9185.2|9189.6|9187.7|9177.2|9175.2|3303
1596502800000|2020-08-04 01:00:00|9187.7|9185.3|9185.2|9182.8|9187.7|9185.3|9183.9|9181.6|3312
1596506400000|2020-08-04 02:00:00|9185.3|9182.9|9176|9173.6|9186.2|9183.8|9174.7|9172.6|2700
1596510000000|2020-08-04 03:00:00|9175.9|9173.5|9182.4|9180|9183.3|9181.3|9173.9|9171.9|1886
1596513600000|2020-08-04 04:00:00|9181.9|9180.4|9177.7|9175.3|9183.3|9181.3|9177.4|9175.2|1971
1596517200000|2020-08-04 05:00:00|9177.6|9175.2|9181.2|9178.8|9182.4|9180.5|9174.5|9172.1|2440
1596520800000|2020-08-04 06:00:00|9181.4|9179|9178.7|9177.2|9185.1|9183.3|9174.9|9173.4|4580
1596524400000|2020-08-04 07:00:00|9178.6|9177.1|9156.9|9155.4|9180.8|9178.6|9152|9150.4|6094
1596528000000|2020-08-04 08:00:00|9157|9155.5|9156.9|9155.4|9176.1|9174|9151.8|9150.3|5445
1596531600000|2020-08-04 09:00:00|9157.1|9155.6|9145.9|9144.4|9157.1|9155.6|9143.9|9142.4|4513
1596535200000|2020-08-04 10:00:00|9146|9144.5|9155.6|9154.1|9162.9|9161.4|9145.6|9144|4881
1596538800000|2020-08-04 11:00:00|9155.5|9154|9152.7|9151.2|9159.4|9157.9|9148.8|9147.3|4637
1596542400000|2020-08-04 12:00:00|9152.6|9151.1|9161.6|9160.1|9165.9|9164|9143.1|9141.2|5504
1596546000000|2020-08-04 13:00:00|9161.5|9160|9176.2|9173.8|9177.2|9175.5|9160|9158.5|5494
1596549600000|2020-08-04 14:00:00|9176.5|9174.1|9160.1|9158.6|9176.6|9174.3|9157.7|9155.6|7316
1596553200000|2020-08-04 15:00:00|9159.9|9158.4|9155.4|9153.9|9164.7|9162.8|9148.6|9146.9|4845
1596556800000|2020-08-04 16:00:00|9155.2|9153.7|9151.7|9150.2|9156.8|9155.3|9150.7|9149.2|3782
1596560400000|2020-08-04 17:00:00|9151.8|9150.3|9146.4|9144.9|9152.4|9150.9|9143.9|9142.4|2872
1596564000000|2020-08-04 18:00:00|9146.5|9145|9146|9144.5|9151.9|9150.4|9141.5|9140|2935
1596567600000|2020-08-04 19:00:00|9145.9|9144.4|9132.6|9131.1|9146.2|9144.4|9131.1|9129.6|3217
1596571200000|2020-08-04 20:00:00|9132.5|9131|9134.2|9131.8|9136.8|9135.1|9132.5|9131|1529
1596574800000|2020-08-04 21:00:00|9135.2|9131.5|9135.8|9130.8|9137.5|9132.5|9134.7|9130.3|1127
1596578400000|2020-08-04 22:00:00|9136.1|9131.4|9137.8|9135.4|9140.6|9138.2|9133.8|9130.8|1665
1596582000000|2020-08-04 23:00:00|9137.3|9134.9|9127.6|9125.2|9139.4|9137.4|9126.2|9124.1|1690
1596585600000|2020-08-05 00:00:00|9127.5|9125.1|9132.4|9130|9136.3|9134.3|9126.6|9124.2|3308
1596589200000|2020-08-05 01:00:00|9132.3|9130.8|9130.2|9128.7|9134.4|9132.4|9127.3|9125.1|2888
1596592800000|2020-08-05 02:00:00|9130.3|9128.8|9125.5|9124|9132.1|9130.5|9124.7|9122.3|2365
1596596400000|2020-08-05 03:00:00|9125.4|9123.9|9126.4|9124|9127.5|9125.7|9124.9|9123.3|1696
1596600000000|2020-08-05 04:00:00|9126.5|9124.1|9123.4|9121|9126.5|9124.5|9122|9120.1|1531
1596603600000|2020-08-05 05:00:00|9123.3|9120.9|9132.6|9130.2|9132.7|9130.8|9122.5|9120.6|2075
1596607200000|2020-08-05 06:00:00|9132.3|9130.8|9114.4|9112|9133.5|9132|9113.8|9111.8|4219
1596610800000|2020-08-05 07:00:00|9114.5|9112.1|9115.3|9112.9|9121.1|9119.6|9107|9105.5|5486
1596614400000|2020-08-05 08:00:00|9115.1|9112.7|9102.8|9100.4|9125.6|9123.8|9101.4|9099.4|5396
1596618000000|2020-08-05 09:00:00|9102.2|9100.7|9090.8|9088.4|9109.7|9108.1|9087.8|9086|5307
1596621600000|2020-08-05 10:00:00|9090.9|9088.5|9104|9101.6|9106.9|9104.5|9086.5|9084.7|5413
1596625200000|2020-08-05 11:00:00|9104.1|9101.7|9087.2|9085.7|9104.3|9101.9|9083.9|9082.1|4559
1596628800000|2020-08-05 12:00:00|9087.1|9085.6|9069.8|9067.4|9089.2|9087.4|9066.9|9065.4|6807
1596632400000|2020-08-05 13:00:00|9069.7|9067.3|9062|9059.6|9084.2|9082.1|9057.6|9055.6|7002
1596636000000|2020-08-05 14:00:00|9062.1|9059.7|9066|9064.5|9075.7|9073.6|9053.8|9052|7889
1596639600000|2020-08-05 15:00:00|9065.7|9064.2|9054.2|9052.7|9067.4|9065.9|9051.2|9049.7|5279
1596643200000|2020-08-05 16:00:00|9054.4|9052.9|9071.6|9070.1|9079.7|9077.8|9052.3|9050.8|4592
1596646800000|2020-08-05 17:00:00|9071.7|9070.2|9079.4|9077.9|9082.4|9080.9|9071.3|9069.7|2599
1596650400000|2020-08-05 18:00:00|9079.3|9077.8|9084.9|9083.4|9092.3|9090.3|9077.7|9076.2|2709
1596654000000|2020-08-05 19:00:00|9085|9083.5|9088.6|9087.1|9090|9088.1|9080.9|9079|3407
1596657600000|2020-08-05 20:00:00|9089.1|9086.7|9085.9|9083.5|9091|9089.2|9084|9081.9|1670
1596661200000|2020-08-05 21:00:00|9085.8|9083.4|9084.3|9079.3|9087|9083.4|9081.1|9076.1|1580
1596664800000|2020-08-05 22:00:00|9085.2|9080.2|9082.1|9079.7|9086.7|9081.7|9080|9077.6|2340
1596668400000|2020-08-05 23:00:00|9081.9|9079.5|9082.4|9080|9083.7|9081.8|9081.1|9078.8|1162
1596672000000|2020-08-06 00:00:00|9082.3|9079.9|9081.6|9080.1|9083.9|9081.8|9076.3|9074.5|3277
1596675600000|2020-08-06 01:00:00|9082.1|9079.7|9083.8|9082.3|9085.7|9083.6|9077.9|9076.2|3191
1596679200000|2020-08-06 02:00:00|9083.7|9082.2|9088.7|9086.3|9089.2|9087.3|9083.5|9081.3|3269
1596682800000|2020-08-06 03:00:00|9088.8|9086.4|9085.1|9082.7|9088.8|9087|9081.2|9079.2|2205
1596686400000|2020-08-06 04:00:00|9085.2|9082.8|9085.3|9082.9|9085.7|9083.8|9082.7|9080.8|2032
1596690000000|2020-08-06 05:00:00|9085.4|9083|9082.5|9080.1|9090.3|9088.2|9079.4|9077.3|3170
1596693600000|2020-08-06 06:00:00|9082.4|9080|9079.8|9077.4|9083.2|9080.8|9066.8|9064.4|6837
1596697200000|2020-08-06 07:00:00|9080.2|9077.8|9099.3|9096.9|9108.5|9106.6|9079.8|9077.8|7272
1596700800000|2020-08-06 08:00:00|9098.8|9097.3|9084.3|9081.9|9101.2|9099.3|9083.1|9081|6156
1596704400000|2020-08-06 09:00:00|9083.8|9082.3|9077.4|9075.9|9089.9|9087.9|9074.5|9072.5|5598
1596708000000|2020-08-06 10:00:00|9077.5|9076|9086.3|9084.8|9092.7|9090.7|9077.4|9075.8|5173
1596711600000|2020-08-06 11:00:00|9086.2|9084.7|9080.1|9078.6|9093.1|9091.6|9078.2|9076.2|6048
1596715200000|2020-08-06 12:00:00|9080.2|9078.7|9100.7|9099.2|9101.6|9100.1|9079|9077.5|6130
1596718800000|2020-08-06 13:00:00|9100.8|9099.3|9101.9|9100.4|9104.4|9102.4|9085.7|9084.2|7428
1596722400000|2020-08-06 14:00:00|9102|9100.5|9109.4|9107.9|9130.3|9128.4|9100.3|9098.4|8959
1596726000000|2020-08-06 15:00:00|9109.1|9107.6|9102.1|9100.6|9113|9111.5|9101.2|9099.3|6056
1596729600000|2020-08-06 16:00:00|9102|9100.5|9103.7|9102.2|9109.9|9108.1|9086.4|9084.5|6413
1596733200000|2020-08-06 17:00:00|9103.8|9102.3|9103.2|9101.7|9108.4|9106.8|9098|9096.2|4503
1596736800000|2020-08-06 18:00:00|9103.3|9101.8|9103.7|9102.2|9110.9|9109|9102.8|9101|3875
1596740400000|2020-08-06 19:00:00|9104|9102.5|9101.5|9099.1|9107.9|9105.6|9099|9097.1|5327
1596744000000|2020-08-06 20:00:00|9101.6|9099.2|9098.8|9096.4|9103.9|9101.7|9097.5|9092.5|2391
1596747600000|2020-08-06 21:00:00|9098.5|9095.7|9100.8|9095.8|9108.9|9103.9|9089.2|9084.2|2277
1596751200000|2020-08-06 22:00:00|9100.4|9095.4|9097.9|9095.5|9100.4|9095.8|9093.2|9089.5|1713
1596754800000|2020-08-06 23:00:00|9098.1|9095.7|9101|9098.6|9106.6|9104.2|9097.9|9095.5|1675
1596758400000|2020-08-07 00:00:00|9101.1|9098.7|9106.2|9103.8|9108.2|9106|9098|9095.6|2870
1596762000000|2020-08-07 01:00:00|9106.1|9103.7|9108.6|9106.2|9112.2|9110.2|9105.8|9103.5|2766
1596765600000|2020-08-07 02:00:00|9108.7|9106.3|9122|9119.6|9125.4|9123.1|9107.4|9105.8|3914
1596769200000|2020-08-07 03:00:00|9122.1|9119.7|9132|9129.6|9134.2|9132.2|9120.8|9118.9|4280
1596772800000|2020-08-07 04:00:00|9131.9|9129.5|9122.7|9120.3|9135.4|9133.4|9121.6|9119.6|3971
1596776400000|2020-08-07 05:00:00|9122.8|9120.4|9116|9113.6|9124.6|9122.7|9115.5|9113.4|2795
1596780000000|2020-08-07 06:00:00|9116.1|9113.7|9123.4|9121|9124.4|9122.5|9113.2|9111.5|3907
1596783600000|2020-08-07 07:00:00|9123.3|9120.9|9124.4|9122.9|9130.3|9128.8|9104.1|9102.3|5289
1596787200000|2020-08-07 08:00:00|9124.3|9122.8|9130.8|9129.3|9141.5|9139.5|9124.3|9122.8|5050
1596790800000|2020-08-07 09:00:00|9130.7|9129.2|9139.7|9138.2|9145.5|9143.9|9127.4|9125.5|5489
1596794400000|2020-08-07 10:00:00|9139.8|9138.3|9137.8|9136.3|9149.4|9147|9137.6|9136.1|4493
1596798000000|2020-08-07 11:00:00|9138.4|9136|9142.7|9140.3|9148.3|9146.8|9135.9|9134.3|4320
1596801600000|2020-08-07 12:00:00|9142.9|9140.5|9125|9122.6|9154.7|9152.3|9112.8|9110.8|8379
1596805200000|2020-08-07 13:00:00|9124.9|9122.5|9148|9145.6|9156.8|9154.5|9122.7|9120.3|9509
1596808800000|2020-08-07 14:00:00|9148.5|9146.1|9129.9|9128.4|9159.5|9157.5|9123.6|9122.1|8517
1596812400000|2020-08-07 15:00:00|9130|9128.5|9141.7|9140.2|9143.7|9142|9124.7|9122.6|6484
1596816000000|2020-08-07 16:00:00|9141.6|9140.1|9144.9|9142.5|9149.3|9147.8|9138.1|9136.6|4054
1596819600000|2020-08-07 17:00:00|9144.2|9142.7|9134|9132.5|9145.9|9144.4|9133.3|9131.4|3758
1596823200000|2020-08-07 18:00:00|9134.1|9132.6|9133.5|9132|9135.8|9134.3|9129.7|9128.2|3709
1596826800000|2020-08-07 19:00:00|9133.8|9132.3|9131|9128.6|9138.3|9136.6|9130.5|9128.3|3021
1596830400000|2020-08-07 20:00:00|9131.1|9128.7|9126.1|9123.7|9132.8|9130.4|9125.5|9122.3|1730
1597003200000|2020-08-09 20:00:00|9131.7|9126.1|9131.5|9125.9|9138.5|9127.5|9129.1|9121.6|107
1597006800000|2020-08-09 21:00:00|9134.4|9123.4|9136.3|9126.3|9138|9128|9130.8|9120.8|887
1597010400000|2020-08-09 22:00:00|9135.6|9125.6|9132.8|9130.4|9135.6|9132.1|9123.6|9114.8|2987
1597014000000|2020-08-09 23:00:00|9132.7|9130.3|9129.5|9127.1|9132.7|9130.3|9127.5|9125.1|2596
1597017600000|2020-08-10 00:00:00|9129.4|9127|9125.7|9124.2|9129.7|9127.3|9122.6|9120.7|2339
1597021200000|2020-08-10 01:00:00|9126.2|9123.8|9129.7|9128.2|9131.2|9128.9|9123.5|9121.5|2414
1597024800000|2020-08-10 02:00:00|9129.4|9127.9|9133.1|9131.6|9134.4|9132.5|9128.2|9126.2|1971
1597028400000|2020-08-10 03:00:00|9133.6|9131.2|9132.6|9130.2|9135.5|9133.5|9131.7|9130|1369
1597032000000|2020-08-10 04:00:00|9132.7|9130.3|9133.7|9132.2|9135.2|9133.2|9131.1|9129.2|1429
1597035600000|2020-08-10 05:00:00|9133.8|9132.3|9135.2|9132.8|9137.7|9135.8|9132.9|9130.9|1907
1597039200000|2020-08-10 06:00:00|9135.3|9132.9|9145.3|9142.9|9146.9|9145.4|9130.1|9128.4|4223
1597042800000|2020-08-10 07:00:00|9145.2|9142.8|9141.4|9139.9|9148.2|9146.3|9135.6|9134.1|4950
1597046400000|2020-08-10 08:00:00|9141.5|9140|9155.8|9154.3|9162|9160.2|9133.8|9131.9|4974
1597050000000|2020-08-10 09:00:00|9155.9|9154.4|9163.5|9162|9166.6|9165.1|9152.4|9150.9|4379
1597053600000|2020-08-10 10:00:00|9163.9|9161.5|9184|9182.5|9185|9183.5|9159.3|9157.8|5065
1597057200000|2020-08-10 11:00:00|9183.9|9182.4|9179|9177.5|9185.2|9183.7|9175.8|9174.1|4453
1597060800000|2020-08-10 12:00:00|9179.1|9177.6|9168.2|9165.8|9181.1|9179.6|9166.3|9164.1|4335
1597064400000|2020-08-10 13:00:00|9167.8|9166.3|9145|9142.6|9170.3|9168.8|9143.9|9142.1|5850
1597068000000|2020-08-10 14:00:00|9145.1|9142.7|9146.5|9145|9151|9149.5|9139.5|9137.8|6598
1597071600000|2020-08-10 15:00:00|9146.6|9145.1|9156|9154.5|9157.2|9155.5|9143.1|9141.6|4654
1597075200000|2020-08-10 16:00:00|9156.1|9154.6|9146.5|9145|9156.8|9154.9|9145.2|9143.7|4163
1597078800000|2020-08-10 17:00:00|9146.4|9144.9|9151.2|9148.8|9151.7|9150.2|9146|9144.5|2227
1597082400000|2020-08-10 18:00:00|9151.3|9148.9|9153.6|9152.1|9155.7|9153.9|9150|9148.5|3517
1597086000000|2020-08-10 19:00:00|9153.7|9152.2|9155.2|9152.8|9158.6|9156.7|9153.2|9151.3|3881
1597089600000|2020-08-10 20:00:00|9155.1|9153.6|9157.5|9155.1|9158.2|9155.9|9152.3|9150.8|1226
1597093200000|2020-08-10 21:00:00|9160.4|9154|9160.3|9150.3|9163|9156.2|9153.5|9146.7|3686
1597096800000|2020-08-10 22:00:00|9160.2|9150.2|9155.3|9152.9|9160.2|9154.9|9154.2|9148.3|1493
1597100400000|2020-08-10 23:00:00|9157.7|9154|9157.7|9155.3|9157.9|9155.5|9154|9152.5|1274
1597104000000|2020-08-11 00:00:00|9157.6|9155.2|9166.1|9163.7|9169.5|9167.5|9156.8|9154.4|3081
1597107600000|2020-08-11 01:00:00|9166.7|9164.6|9157.8|9155.4|9167.9|9165.9|9154.1|9152|2700
1597111200000|2020-08-11 02:00:00|9157.7|9155.3|9156|9153.6|9158.4|9156.5|9153.2|9151.1|2724
1597114800000|2020-08-11 03:00:00|9155.9|9153.5|9152.4|9150|9157.1|9154.8|9151.2|9149.2|2008
1597118400000|2020-08-11 04:00:00|9152.3|9149.9|9150.9|9148.5|9153.7|9151.6|9149.5|9147.5|1995
1597122000000|2020-08-11 05:00:00|9150.8|9148.4|9153.6|9151.2|9156.6|9154.3|9150|9148.2|2773
1597125600000|2020-08-11 06:00:00|9153.5|9151.1|9150.8|9149.3|9163.4|9161.9|9147.9|9146|5035
1597129200000|2020-08-11 07:00:00|9150.9|9149.4|9148.8|9147.3|9155.3|9153.4|9145|9143.5|5771
1597132800000|2020-08-11 08:00:00|9148.9|9147.4|9144.4|9142|9151.8|9149.9|9133.9|9132.1|6041
1597136400000|2020-08-11 09:00:00|9144.2|9141.8|9134.7|9132.3|9146.7|9145.1|9134.1|9132.2|6171
1597140000000|2020-08-11 10:00:00|9134.4|9132.9|9119.6|9118.1|9135|9133.1|9115.7|9114.2|5510
1597143600000|2020-08-11 11:00:00|9119.7|9118.2|9120.5|9118.1|9124.1|9122.6|9113.8|9112.3|5601
1597147200000|2020-08-11 12:00:00|9120|9118.5|9116.5|9115|9121.3|9119.8|9106.3|9104.4|6997
1597150800000|2020-08-11 13:00:00|9116.4|9114.9|9138.7|9136.3|9151.6|9149.8|9116.2|9113.8|9319
1597154400000|2020-08-11 14:00:00|9138.6|9136.2|9160.8|9159.3|9163.9|9162.4|9137.5|9135.5|7781
1597158000000|2020-08-11 15:00:00|9161.7|9160.2|9164.6|9163.1|9168.2|9166.4|9151.1|9149.1|6526
1597161600000|2020-08-11 16:00:00|9164.7|9163.2|9157|9155.5|9165.3|9163.7|9151.4|9149.9|4287
1597165200000|2020-08-11 17:00:00|9157.1|9155.6|9159.1|9157.6|9162.1|9160.6|9155.5|9154|4588
1597168800000|2020-08-11 18:00:00|9159.2|9157.7|9172.8|9171.3|9175.8|9173.8|9156.9|9155.4|4151
1597172400000|2020-08-11 19:00:00|9173.1|9171.6|9174.7|9172.3|9179.1|9176.9|9170.9|9169.4|4950
1597176000000|2020-08-11 20:00:00|9174.8|9172.4|9168.8|9166.4|9178.3|9175.9|9168.7|9166.3|2023
1597179600000|2020-08-11 21:00:00|9168.9|9166.5|9174.1|9169.1|9177.4|9172.4|9168.6|9163.6|8613
1597183200000|2020-08-11 22:00:00|9174.2|9169.2|9168.4|9166|9174.7|9169.7|9166.4|9163.4|2425
1597186800000|2020-08-11 23:00:00|9168.5|9166.1|9176.2|9173.8|9177|9174.6|9168.2|9165.6|1832
1597190400000|2020-08-12 00:00:00|9176.1|9173.7|9177|9174.6|9180|9177.8|9170.3|9167.9|3682
1597194000000|2020-08-12 01:00:00|9177.1|9174.7|9186.2|9183.8|9189.7|9187.3|9172.7|9170.3|3862
1597197600000|2020-08-12 02:00:00|9186.3|9183.9|9193.1|9190.7|9196.6|9194.2|9185.4|9183|4620
1597201200000|2020-08-12 03:00:00|9193|9190.6|9193|9190.6|9195.7|9193.3|9190.3|9188|3510
1597204800000|2020-08-12 04:00:00|9193.1|9190.7|9197.7|9195.3|9199.2|9196.8|9193.1|9190.7|2857
1597208400000|2020-08-12 05:00:00|9197.8|9195.4|9193.3|9190.9|9198.2|9195.8|9192.7|9190.3|2772
1597212000000|2020-08-12 06:00:00|9193.4|9191|9176.8|9174.4|9196|9193.6|9171.1|9168.7|5323
1597215600000|2020-08-12 07:00:00|9176.9|9174.5|9165.8|9163.4|9181.1|9179.1|9163.6|9161.7|5759
1597219200000|2020-08-12 08:00:00|9165.7|9163.3|9160.9|9158.5|9168.2|9166.3|9150.3|9148|5328
1597222800000|2020-08-12 09:00:00|9161|9158.6|9142.8|9141.3|9161.9|9160.1|9136.7|9134.7|5099
1597226400000|2020-08-12 10:00:00|9142.9|9141.4|9131.8|9129.4|9147.4|9145.5|9130|9128.1|4511
1597230000000|2020-08-12 11:00:00|9131.3|9129.8|9138.3|9135.9|9146.9|9145|9130.1|9128.3|4765
1597233600000|2020-08-12 12:00:00|9137.8|9136.3|9121.2|9118.8|9141|9139|9115.7|9113.7|7171
1597237200000|2020-08-12 13:00:00|9121.1|9118.7|9117.4|9115.9|9121.7|9119.7|9110.2|9108.7|7643
1597240800000|2020-08-12 14:00:00|9117.2|9115.7|9105.2|9103.7|9126.6|9125|9098.2|9095.8|7659
1597244400000|2020-08-12 15:00:00|9105.1|9103.6|9111|9108.6|9117.8|9116.3|9105.1|9103.6|6381
1597248000000|2020-08-12 16:00:00|9110.5|9109|9112.2|9110.7|9114.7|9113.2|9106.3|9104.8|4152
1597251600000|2020-08-12 17:00:00|9112.1|9110.6|9114.2|9112.7|9117.1|9115.6|9108.7|9107.2|3281
1597255200000|2020-08-12 18:00:00|9114.3|9112.8|9123.1|9121.6|9123.2|9121.7|9112.8|9111.1|3530
1597258800000|2020-08-12 19:00:00|9123|9121.5|9123.1|9121.6|9125.3|9123.4|9120.1|9118.1|3725
1597262400000|2020-08-12 20:00:00|9123.2|9121.7|9121.8|9119.4|9125.1|9123.6|9120.3|9118.2|1816
1597266000000|2020-08-12 21:00:00|9122|9119.6|9124.4|9119.4|9126.9|9121.9|9117.7|9112.7|2525
1597269600000|2020-08-12 22:00:00|9125.3|9120.3|9122.6|9120.2|9125.3|9120.3|9118.6|9115.9|1743
1597273200000|2020-08-12 23:00:00|9122.7|9120.3|9119.8|9117.4|9124.2|9121.3|9117.3|9114.9|1562
1597276800000|2020-08-13 00:00:00|9119.7|9117.3|9112.7|9110.3|9119.7|9117.3|9105.2|9103.1|3121
1597280400000|2020-08-13 01:00:00|9112.8|9110.4|9108.1|9105.7|9114|9111.6|9101.4|9099|3600
1597284000000|2020-08-13 02:00:00|9108.2|9105.8|9107.1|9104.7|9110.2|9108.2|9106.3|9104.4|2203
1597287600000|2020-08-13 03:00:00|9107.2|9104.8|9112.1|9110.6|9112.6|9110.8|9104.8|9103|1861
1597291200000|2020-08-13 04:00:00|9112|9110.5|9115.2|9112.8|9115.5|9114|9109.8|9108|2097
1597294800000|2020-08-13 05:00:00|9114.7|9113.2|9102.3|9099.9|9115.2|9113.6|9101.4|9099.3|2245
1597298400000|2020-08-13 06:00:00|9102.4|9100|9099.7|9097.3|9104.4|9102.4|9091.4|9089.9|5066
1597302000000|2020-08-13 07:00:00|9099.3|9097.8|9099.4|9097.9|9104.3|9102.8|9090.2|9088.7|4545
1597305600000|2020-08-13 08:00:00|9099.2|9097.7|9093|9091.5|9106.5|9104.6|9089.3|9087.5|5201
1597309200000|2020-08-13 09:00:00|9092.8|9091.3|9101.9|9100.4|9103.7|9102.2|9092.8|9091.1|4599
1597312800000|2020-08-13 10:00:00|9101.8|9100.3|9104.3|9102.8|9105.9|9103.9|9094.3|9092.7|4615
1597316400000|2020-08-13 11:00:00|9104.5|9103|9110.4|9108|9114.2|9112.7|9099.6|9098.1|5219
1597320000000|2020-08-13 12:00:00|9109.9|9108.4|9098.4|9096.9|9121.2|9119.2|9095.9|9094.1|5434
1597323600000|2020-08-13 13:00:00|9098.8|9096.4|9090.9|9089.4|9108.3|9106.2|9084.8|9083|6844
1597327200000|2020-08-13 14:00:00|9091.3|9089.8|9098.3|9096.8|9100.5|9099|9083.1|9081.1|6001
1597330800000|2020-08-13 15:00:00|9098.5|9097|9098.6|9097.1|9103.1|9101.6|9095.5|9094|5120
1597334400000|2020-08-13 16:00:00|9098.7|9097.2|9101.8|9099.4|9102.3|9100.8|9095.2|9093.7|2766
1597338000000|2020-08-13 17:00:00|9101.7|9099.3|9100.4|9098.9|9105.4|9103.9|9098|9096.5|3705
1597341600000|2020-08-13 18:00:00|9100.3|9098.8|9108.9|9107.4|9113.2|9111.2|9099.3|9097.4|4451
1597345200000|2020-08-13 19:00:00|9109|9107.5|9102.4|9100|9110.8|9108.8|9100.2|9098.3|3746
1597348800000|2020-08-13 20:00:00|9102.3|9099.9|9098.9|9096.5|9106.1|9103.7|9096.6|9094.2|2697
1597352400000|2020-08-13 21:00:00|9101.8|9096.8|9100.8|9095.8|9105.8|9100.8|9098.2|9093.2|1050
1597356000000|2020-08-13 22:00:00|9101.1|9096.1|9098.1|9095.7|9101.1|9097.9|9096.6|9093.4|1254
1597359600000|2020-08-13 23:00:00|9098.3|9095.9|9098.4|9096|9100.2|9098|9095.7|9093.4|2282
1597363200000|2020-08-14 00:00:00|9098.5|9096.1|9100.5|9098.1|9103.2|9100.9|9096.6|9094.4|2672
1597366800000|2020-08-14 01:00:00|9100.6|9098.2|9098.5|9097|9105.4|9103.1|9098.5|9096.4|2611
1597370400000|2020-08-14 02:00:00|9098.6|9097.1|9101.2|9099.7|9104.1|9102.3|9098.4|9096.4|2026
1597374000000|2020-08-14 03:00:00|9101.3|9099.8|9103.1|9100.7|9106|9104|9099.5|9097.4|1773
1597377600000|2020-08-14 04:00:00|9103|9100.6|9103.1|9100.7|9104.2|9102.2|9097.5|9095.5|1773
1597381200000|2020-08-14 05:00:00|9103|9100.6|9102.4|9100|9105.9|9103.7|9098.5|9096.5|2134
1597384800000|2020-08-14 06:00:00|9102.5|9100.1|9104|9101.6|9107|9104.6|9092.9|9091.4|3673
1597388400000|2020-08-14 07:00:00|9104.1|9101.7|9108.4|9106.9|9115.6|9113.7|9099.3|9097.3|4810
1597392000000|2020-08-14 08:00:00|9108.3|9106.8|9101.3|9098.9|9110.6|9109.1|9097.8|9096.2|4658
1597395600000|2020-08-14 09:00:00|9101.4|9099|9118.6|9117.1|9124|9122.2|9098.7|9097.2|4884
1597399200000|2020-08-14 10:00:00|9118.5|9117|9102.3|9100.8|9119|9117|9102.1|9100.6|5190
1597402800000|2020-08-14 11:00:00|9102.4|9100.9|9105.7|9104.2|9107.7|9106.2|9100|9098.5|4204
1597406400000|2020-08-14 12:00:00|9105.6|9104.1|9100.7|9098.3|9111.2|9109.7|9093.7|9092.2|4731
1597410000000|2020-08-14 13:00:00|9100.8|9098.4|9091.9|9089.5|9101.4|9099.5|9087.8|9085.9|6256
1597413600000|2020-08-14 14:00:00|9092|9089.6|9095.5|9094|9106.9|9105.3|9087.8|9086.3|6427
1597417200000|2020-08-14 15:00:00|9095.4|9093.9|9092.1|9090.6|9097.5|9095.4|9089.2|9087.3|5412
1597420800000|2020-08-14 16:00:00|9091.9|9090.4|9093.8|9092.3|9099.6|9098.1|9090.3|9088.4|4962
1597424400000|2020-08-14 17:00:00|9093.9|9092.4|9098.1|9096.6|9099.3|9097.8|9089.5|9088|3780
1597428000000|2020-08-14 18:00:00|9098.2|9096.7|9094.9|9093.4|9099.6|9098.1|9091.5|9090|2565
1597431600000|2020-08-14 19:00:00|9095|9093.5|9095.2|9093.7|9097.5|9095.8|9092.4|9090.9|2322
1597435200000|2020-08-14 20:00:00|9095.7|9093.3|9091.9|9089.5|9095.9|9094.2|9091|9088.6|1490
1597608000000|2020-08-16 20:00:00|9093.9|9087.9|9096.8|9090.4|9100.7|9094.3|9093.9|9087.9|9
1597611600000|2020-08-16 21:00:00|9096.1|9092.1|9096.7|9089.4|9103.5|9093.4|9090.1|9082.2|1155
1597615200000|2020-08-16 22:00:00|9097.7|9088.9|9092.3|9089.9|9099.2|9090.9|9089.4|9083.7|1344
1597618800000|2020-08-16 23:00:00|9092.2|9089.8|9089.4|9087|9094|9090|9087.7|9085.6|1554
1597622400000|2020-08-17 00:00:00|9089.3|9086.9|9094.5|9092.1|9098|9095.6|9089|9086.8|2742
1597626000000|2020-08-17 01:00:00|9094.6|9092.2|9094.9|9092.5|9097.4|9095.3|9093.5|9091.1|2114
1597629600000|2020-08-17 02:00:00|9095|9092.6|9092.5|9090.1|9096|9093.6|9088|9086|1968
1597633200000|2020-08-17 03:00:00|9092.3|9090.8|9093.2|9090.8|9094|9092|9091.8|9090.1|1414
1597636800000|2020-08-17 04:00:00|9093.1|9090.7|9093.5|9092|9096.6|9094.4|9093.1|9090.7|1308
1597640400000|2020-08-17 05:00:00|9093.4|9091.9|9086.5|9084.1|9094.8|9093|9086|9083.9|1401
1597644000000|2020-08-17 06:00:00|9085.9|9084.4|9077.3|9074.9|9087.3|9085.6|9074.7|9073.1|3882
1597647600000|2020-08-17 07:00:00|9077.1|9074.7|9069.4|9067|9085.2|9083.5|9067.6|9065.8|5962
1597651200000|2020-08-17 08:00:00|9069.3|9066.9|9080.8|9079.3|9085.7|9083.6|9068|9066.2|5430
1597654800000|2020-08-17 09:00:00|9080.9|9079.4|9071.3|9068.9|9081.5|9079.7|9069.8|9068.1|4305
1597658400000|2020-08-17 10:00:00|9071.4|9069|9078.7|9077.2|9082.5|9080.9|9068.9|9067.2|4479
1597662000000|2020-08-17 11:00:00|9079.1|9076.7|9080.6|9079.1|9094.8|9092.8|9077.6|9075.7|4479
1597665600000|2020-08-17 12:00:00|9080.8|9079.3|9085.3|9082.9|9087|9085|9076.9|9075.4|4799
1597669200000|2020-08-17 13:00:00|9084.8|9083.3|9060.9|9058.5|9085|9083.3|9053|9051.5|4923
1597672800000|2020-08-17 14:00:00|9060.4|9058.9|9065.9|9064.4|9069.2|9067.6|9052.2|9050.7|5547
1597676400000|2020-08-17 15:00:00|9066|9064.5|9059.2|9057.7|9069.5|9067.5|9058.4|9056.6|4646
1597680000000|2020-08-17 16:00:00|9059|9057.5|9059.1|9057.6|9070|9068.5|9057.9|9056.4|3451
1597683600000|2020-08-17 17:00:00|9059.2|9057.7|9062.3|9060.8|9062.4|9060.9|9057.8|9056.3|2436
1597687200000|2020-08-17 18:00:00|9062.6|9061.1|9064.1|9062.6|9066.1|9064.4|9061.1|9059.6|2841
1597690800000|2020-08-17 19:00:00|9064|9062.5|9060|9057.6|9065.5|9064|9059.4|9057.5|2802
1597694400000|2020-08-17 20:00:00|9060.1|9057.7|9067.3|9064.9|9067.8|9065.4|9060.1|9057.7|1697
1597698000000|2020-08-17 21:00:00|9067.9|9063.7|9064.5|9059.5|9067.9|9065|9062.3|9057.3|2446
1597701600000|2020-08-17 22:00:00|9064.6|9059.6|9067.8|9065.4|9069.1|9066.5|9064.6|9059.6|1811
1597705200000|2020-08-17 23:00:00|9067.9|9065.5|9067.1|9064.7|9069|9066.6|9066.1|9063.8|1165
1597708800000|2020-08-18 00:00:00|9067|9064.6|9057.3|9054.9|9068.4|9066|9056|9053.9|2820
1597712400000|2020-08-18 01:00:00|9057.7|9055.3|9052.9|9050.5|9060.8|9058.4|9050.5|9048.1|3159
1597716000000|2020-08-18 02:00:00|9053.1|9050.7|9055.3|9052.9|9056.6|9054.5|9051.7|9049.5|2374
1597719600000|2020-08-18 03:00:00|9054.6|9052.2|9055|9052.6|9055.7|9053.9|9052.4|9050|2010
1597723200000|2020-08-18 04:00:00|9054.9|9052.5|9053.9|9051.5|9054.9|9052.5|9049|9047.2|1861
1597726800000|2020-08-18 05:00:00|9054|9051.6|9053.2|9050.8|9054.8|9052.7|9050|9048|2133
1597730400000|2020-08-18 06:00:00|9053.1|9050.7|9050.2|9047.8|9055.8|9053.6|9038|9036|4596
1597734000000|2020-08-18 07:00:00|9050.6|9048.2|9053.8|9051.4|9061.5|9059.5|9040.5|9038.2|6465
1597737600000|2020-08-18 08:00:00|9053.9|9051.5|9051.6|9049.2|9067.1|9064.7|9046.9|9044.9|5459
1597741200000|2020-08-18 09:00:00|9051.7|9049.3|9060.5|9058.1|9061.7|9059.7|9048|9046.3|5492
1597744800000|2020-08-18 10:00:00|9060.1|9058.6|9053.9|9051.5|9062.9|9061|9052.7|9050.7|3949
1597748400000|2020-08-18 11:00:00|9054|9051.6|9043.6|9042.1|9059.2|9057.3|9043|9041.4|4444
1597752000000|2020-08-18 12:00:00|9043.7|9042.2|9034.6|9032.2|9050|9048|9029|9026.6|6456
1597755600000|2020-08-18 13:00:00|9034.7|9032.3|9017.9|9016.4|9038.2|9036.5|9010.6|9008.6|7703
1597759200000|2020-08-18 14:00:00|9017.8|9016.3|9038.9|9037.4|9042.8|9040.9|9015.1|9013.2|8384
1597762800000|2020-08-18 15:00:00|9038.3|9036.8|9029.6|9028.1|9043.6|9041.5|9028.4|9026.9|4631
1597766400000|2020-08-18 16:00:00|9029.5|9028|9027.7|9026.2|9035.1|9033.5|9023.4|9021.9|4171
1597770000000|2020-08-18 17:00:00|9027.6|9026.1|9031.8|9030.3|9035.7|9034.2|9027.6|9026.1|3070
1597773600000|2020-08-18 18:00:00|9031.7|9030.2|9030.6|9029.1|9036.6|9035.1|9029.2|9027.7|2874
1597777200000|2020-08-18 19:00:00|9030.7|9029.2|9034.5|9032.1|9035|9033.4|9030.3|9028.7|2733
1597780800000|2020-08-18 20:00:00|9034.4|9032|9038.8|9036.4|9039.9|9037.4|9031.3|9029.5|1488
1597784400000|2020-08-18 21:00:00|9038.9|9036.5|9035.5|9030.5|9040.1|9036.7|9032.9|9027.9|2230
1597788000000|2020-08-18 22:00:00|9034.8|9029.8|9032.9|9030.5|9037.9|9033.6|9030.6|9025.6|3909
1597791600000|2020-08-18 23:00:00|9033|9030.6|9029.3|9026.9|9035.9|9033.5|9026.5|9024.2|1557
1597795200000|2020-08-19 00:00:00|9029.4|9027|9030.6|9028.2|9035.1|9033.1|9026.1|9023.9|3071
1597798800000|2020-08-19 01:00:00|9030.7|9028.3|9035.4|9033|9036.7|9034.3|9026.6|9024.4|3716
1597802400000|2020-08-19 02:00:00|9035.6|9033.2|9037.2|9034.8|9038.5|9037|9034.4|9032.4|2737
1597806000000|2020-08-19 03:00:00|9037.3|9034.9|9040|9037.6|9041.8|9039.4|9034.7|9032.3|2016
1597809600000|2020-08-19 04:00:00|9039.9|9037.5|9038|9035.6|9040.8|9038.7|9035.4|9033.4|2140
1597813200000|2020-08-19 05:00:00|9037.9|9035.5|9035.4|9033|9040.1|9037.8|9029.2|9027.7|2737
1597816800000|2020-08-19 06:00:00|9035.5|9033.1|9034|9031.6|9037|9034.6|9025|9022.8|4305
1597820400000|2020-08-19 07:00:00|9033.9|9031.5|9025.3|9023.8|9038.8|9037.2|9025.3|9023.6|5533
1597824000000|2020-08-19 08:00:00|9025.2|9023.7|9025.2|9022.8|9030.2|9028.6|9021.4|9019.9|5159
1597827600000|2020-08-19 09:00:00|9025.1|9022.7|9031.6|9029.2|9034.4|9032.9|9019.8|9018.3|4163
1597831200000|2020-08-19 10:00:00|9031.5|9029.1|9031.3|9029.8|9036.7|9035.2|9025.8|9024.3|3680
1597834800000|2020-08-19 11:00:00|9031.2|9029.7|9061.9|9060.4|9062.9|9061.4|9031.2|9029.7|4762
1597838400000|2020-08-19 12:00:00|9061.7|9060.2|9079.3|9077.8|9083.6|9082.1|9059.5|9057.8|4765
1597842000000|2020-08-19 13:00:00|9079.2|9077.7|9070.1|9068.6|9079.3|9077.8|9064.8|9063.3|5540
1597845600000|2020-08-19 14:00:00|9070.3|9068.8|9102.6|9101.1|9109.4|9107.9|9067.9|9066.4|7564
1597849200000|2020-08-19 15:00:00|9102.4|9100.9|9115.6|9114.1|9116.2|9114.7|9097.4|9095.9|6012
1597852800000|2020-08-19 16:00:00|9115.7|9114.2|9125.1|9123.6|9133.1|9131.6|9113.5|9112|5106
1597856400000|2020-08-19 17:00:00|9124.7|9123.2|9128.9|9124.2|9132.2|9130.7|9124.4|9122.9|3385
1597860000000|2020-08-19 18:00:00|9128.7|9124|9137.5|9136|9150.6|9148.7|9122.6|9120.2|9940
1597863600000|2020-08-19 19:00:00|9137.8|9136.3|9142.2|9139.8|9147.9|9146|9131.9|9130|6184
1597867200000|2020-08-19 20:00:00|9142.7|9140.7|9152.9|9150.3|9155.7|9153.3|9140.6|9138.7|2663
1597870800000|2020-08-19 21:00:00|9154.6|9149.7|9148.5|9143.5|9156.3|9151.3|9146.8|9141.8|1742
1597874400000|2020-08-19 22:00:00|9149.4|9144.4|9144.6|9142.2|9154.9|9150.2|9143.3|9140.9|2033
1597878000000|2020-08-19 23:00:00|9144.4|9142|9149.3|9146.9|9150.4|9148|9144.4|9142|1846
1597881600000|2020-08-20 00:00:00|9149.1|9146.7|9154|9151.6|9154.5|9152.4|9145.5|9143.4|2753
1597885200000|2020-08-20 01:00:00|9153.9|9151.5|9152.7|9151.2|9163|9161|9150.2|9148.4|3767
1597888800000|2020-08-20 02:00:00|9152.8|9151.3|9153.3|9151.8|9159.7|9157.7|9152.4|9150.5|2539
1597892400000|2020-08-20 03:00:00|9153.2|9151.7|9145.9|9143.5|9155.6|9153.6|9143.1|9141.6|2414
1597896000000|2020-08-20 04:00:00|9146|9143.6|9146.8|9144.4|9147.9|9146.3|9143.8|9141.9|1566
1597899600000|2020-08-20 05:00:00|9147|9144.6|9151.4|9149|9155|9153.5|9146.6|9144.6|2738
1597903200000|2020-08-20 06:00:00|9151.5|9149.1|9143.8|9142.3|9158|9156.5|9140.6|9138.5|5844
1597906800000|2020-08-20 07:00:00|9143.9|9142.4|9130.4|9128|9147.4|9145.9|9118.9|9116.8|6814
1597910400000|2020-08-20 08:00:00|9129.8|9128.3|9124.4|9122|9149.5|9148|9123.2|9120.8|7885
1597914000000|2020-08-20 09:00:00|9124.2|9121.8|9120.2|9117.8|9131.8|9130.1|9115.3|9113.4|6731
1597917600000|2020-08-20 10:00:00|9120|9117.6|9112.8|9111.3|9126.7|9124.8|9107.5|9106|5457
1597921200000|2020-08-20 11:00:00|9112.9|9111.4|9103.4|9101.9|9117.8|9116|9102.1|9100.6|4922
1597924800000|2020-08-20 12:00:00|9103.3|9101.8|9111.5|9110|9113.5|9112|9098.2|9096.6|6531
1597928400000|2020-08-20 13:00:00|9111.4|9109.9|9108.7|9106.3|9124.5|9123|9105|9103.5|8335
1597932000000|2020-08-20 14:00:00|9108.1|9106.6|9096|9094.5|9111.7|9110.2|9089.6|9087.8|7930
1597935600000|2020-08-20 15:00:00|9096.3|9094.8|9084.7|9083.2|9100.2|9098.7|9082.6|9081.1|6011
1597939200000|2020-08-20 16:00:00|9084.6|9083.1|9089.3|9087.8|9094.4|9092.9|9081.6|9080.1|4856
1597942800000|2020-08-20 17:00:00|9089.4|9087.9|9091.8|9090.3|9092.7|9091.2|9084.4|9082.9|3894
1597946400000|2020-08-20 18:00:00|9091.3|9089.8|9086.2|9084.7|9092.5|9091|9082|9080.5|3974
1597950000000|2020-08-20 19:00:00|9086.1|9084.6|9078.6|9077.1|9087.5|9086|9078.5|9077|3988
1597953600000|2020-08-20 20:00:00|9078.5|9077|9077.9|9075.5|9079.4|9077.9|9073.2|9071.6|1914
1597957200000|2020-08-20 21:00:00|9078.7|9073.7|9084.1|9079.1|9086.7|9081.7|9075|9071.5|2205
1597960800000|2020-08-20 22:00:00|9083.8|9078.8|9074.8|9072.4|9084.2|9079.2|9074.6|9071.2|3491
1597964400000|2020-08-20 23:00:00|9074.9|9072.5|9071.9|9069.5|9076.2|9073.8|9070.9|9068.5|1537
1597968000000|2020-08-21 00:00:00|9071.8|9069.4|9071.2|9068.8|9074.2|9072.7|9066.5|9064.6|3156
1597971600000|2020-08-21 01:00:00|9071.1|9068.7|9076.1|9073.7|9078.6|9076.6|9070.6|9068.6|3331
1597975200000|2020-08-21 02:00:00|9076.2|9073.8|9072.7|9071.2|9076.6|9074.7|9072.3|9070.5|2208
1597978800000|2020-08-21 03:00:00|9073.1|9071.6|9071.7|9070.2|9073.3|9071.6|9070.7|9069|1585
1597982400000|2020-08-21 04:00:00|9071.5|9070|9072.6|9071.1|9073.3|9071.8|9069.5|9067.6|2015
1597986000000|2020-08-21 05:00:00|9072.5|9071|9064.6|9062.2|9074.7|9072.3|9062.9|9060.9|2002
1597989600000|2020-08-21 06:00:00|9064.7|9062.3|9077.4|9075.9|9084|9082.2|9062|9060.5|4062
1597993200000|2020-08-21 07:00:00|9077.3|9075.8|9085.5|9084|9096.8|9094.7|9076.3|9074.8|6323
1597996800000|2020-08-21 08:00:00|9085.7|9084.2|9107|9105.5|9115.1|9113.1|9083.5|9081.7|6415
1598000400000|2020-08-21 09:00:00|9107.1|9105.6|9104.6|9103.1|9111.7|9110.2|9101.8|9100.1|5428
1598004000000|2020-08-21 10:00:00|9104.7|9103.2|9113.8|9112.3|9123|9121.5|9104.1|9102.6|5751
1598007600000|2020-08-21 11:00:00|9113.9|9112.4|9128.3|9126.8|9130.6|9129.1|9113.9|9112.4|5643
1598011200000|2020-08-21 12:00:00|9128.8|9127.3|9121.6|9120.1|9138.8|9136.8|9120.5|9118.8|6507
1598014800000|2020-08-21 13:00:00|9121.5|9120|9133.4|9131|9138.6|9137.1|9117.8|9116|7435
1598018400000|2020-08-21 14:00:00|9133.3|9130.9|9126.1|9124.6|9138.2|9136.7|9120.5|9118.9|6617
1598022000000|2020-08-21 15:00:00|9126.3|9124.8|9131.8|9130.3|9133|9131.5|9118.8|9117.3|5043
1598025600000|2020-08-21 16:00:00|9131.9|9130.4|9135.4|9133.9|9140.6|9139.1|9130.8|9129.3|3689
1598029200000|2020-08-21 17:00:00|9135.3|9133.8|9124.8|9123.3|9137.3|9135.5|9124.4|9122.9|3118
1598032800000|2020-08-21 18:00:00|9124.9|9123.4|9123.8|9122.3|9128.1|9126.2|9122.5|9120.8|2250
1598036400000|2020-08-21 19:00:00|9123.9|9122.4|9117.3|9115.8|9125|9123.3|9116.3|9114.4|2645
1598040000000|2020-08-21 20:00:00|9117.9|9115.5|9117.3|9114.9|9120.8|9118.4|9112.8|9110.4|2627
1598212800000|2020-08-23 20:00:00|9118.1|9114.7|9126.3|9115.3|9133.4|9122.4|9105.3|9094.3|45
1598216400000|2020-08-23 21:00:00|9126.1|9115.1|9120.7|9115.7|9126.3|9116.6|9117.5|9111.5|656
1598220000000|2020-08-23 22:00:00|9121.1|9116.1|9117.1|9114.7|9122|9119.6|9113.2|9108.2|3512
1598223600000|2020-08-23 23:00:00|9116|9113.6|9121.4|9119|9122|9119.7|9115.8|9113.4|2281
1598227200000|2020-08-24 00:00:00|9121.1|9118.7|9126.2|9123.8|9128.2|9126.1|9120.7|9118.4|2648
1598230800000|2020-08-24 01:00:00|9125.9|9123.5|9120.9|9118.5|9128.3|9126.3|9118.5|9116.1|2619
1598234400000|2020-08-24 02:00:00|9121.1|9118.7|9124|9121.6|9124.4|9122.4|9119|9116.9|2171
1598238000000|2020-08-24 03:00:00|9123.9|9121.5|9128.3|9125.9|9129.1|9127.3|9121.9|9119.9|2576
1598241600000|2020-08-24 04:00:00|9128.4|9126|9124.3|9122.8|9129.2|9127.1|9122|9120|2025
1598245200000|2020-08-24 05:00:00|9124.1|9122.6|9115|9112.6|9126.8|9125.1|9114.2|9112.1|1996
1598248800000|2020-08-24 06:00:00|9114.9|9112.5|9121.8|9119.4|9122.5|9120.7|9112.7|9110.3|3632
1598252400000|2020-08-24 07:00:00|9121.7|9119.3|9106.2|9103.8|9125.3|9123.4|9104.4|9102.3|4942
1598256000000|2020-08-24 08:00:00|9106.1|9103.7|9101.5|9100|9107.5|9106|9094.7|9092.7|5154
1598259600000|2020-08-24 09:00:00|9101.4|9099.9|9095.5|9094|9104.7|9102.8|9090.6|9088.3|4565
1598263200000|2020-08-24 10:00:00|9095.6|9094.1|9096.7|9094.3|9100.5|9098.8|9088.2|9086.5|3476
1598266800000|2020-08-24 11:00:00|9096.3|9094.8|9082.6|9080.2|9098.5|9097|9081.5|9079.3|4286
1598270400000|2020-08-24 12:00:00|9081.9|9080.4|9081.3|9078.9|9090.3|9088.4|9076|9073.6|5005
1598274000000|2020-08-24 13:00:00|9080.1|9078.6|9093.2|9091.7|9097.8|9095.8|9078.5|9076.6|5673
1598277600000|2020-08-24 14:00:00|9093.3|9091.8|9105.3|9103.8|9108.8|9106.8|9092.9|9091.1|6403
1598281200000|2020-08-24 15:00:00|9105.1|9103.6|9109.6|9108.1|9115.9|9114.4|9103.9|9102.4|5648
1598284800000|2020-08-24 16:00:00|9109.7|9108.2|9108.9|9107.4|9117.3|9115.6|9106.3|9104.6|4090
1598288400000|2020-08-24 17:00:00|9109|9107.5|9111.5|9110|9113.4|9111.8|9104.2|9102.7|3583
1598292000000|2020-08-24 18:00:00|9111.4|9109.9|9114.4|9112.9|9116.4|9114.9|9109.9|9108.4|2847
1598295600000|2020-08-24 19:00:00|9114.6|9113.1|9115.9|9114.4|9121|9119.1|9114.1|9112.6|3279
1598299200000|2020-08-24 20:00:00|9116.5|9115|9120|9117.6|9121.8|9119.5|9116.4|9114.9|1595
1598302800000|2020-08-24 21:00:00|9122.6|9117.8|9117.8|9112.8|9123.7|9119.6|9117.6|9112.6|5620
1598306400000|2020-08-24 22:00:00|9118.5|9113.5|9120.8|9118.4|9122.4|9119.2|9115.3|9112.9|3520
1598310000000|2020-08-24 23:00:00|9120.3|9118.8|9120.9|9118.5|9121.6|9119.6|9119.4|9117|906
1598313600000|2020-08-25 00:00:00|9120.8|9118.4|9111.6|9109.2|9127.5|9125.1|9110.1|9107.7|2899
1598317200000|2020-08-25 01:00:00|9111.7|9109.3|9107.2|9105.7|9116.1|9113.7|9107|9105.1|2805
1598320800000|2020-08-25 02:00:00|9107.1|9105.6|9114.2|9111.8|9114.2|9111.9|9105.6|9104.1|2550
1598324400000|2020-08-25 03:00:00|9114.1|9111.7|9116.6|9114.2|9119.3|9116.9|9113.8|9111.6|2344
1598328000000|2020-08-25 04:00:00|9116.5|9114.1|9114.2|9111.8|9116.6|9114.2|9110.8|9108.8|1984
1598331600000|2020-08-25 05:00:00|9114.1|9111.7|9114.7|9112.3|9116.9|9114.7|9112.9|9111|1806
1598335200000|2020-08-25 06:00:00|9114.8|9112.4|9120.7|9118.3|9124|9122.1|9111.7|9109.9|3325
1598338800000|2020-08-25 07:00:00|9120.2|9118.7|9100.9|9098.5|9123.5|9122|9095.1|9093.1|5185
1598342400000|2020-08-25 08:00:00|9101.4|9099|9095|9092.6|9110.9|9109|9093.5|9091.1|5751
1598346000000|2020-08-25 09:00:00|9094.4|9092.9|9094.1|9091.7|9096.6|9094.4|9082.5|9080.6|4802
1598349600000|2020-08-25 10:00:00|9094|9091.6|9094.2|9091.8|9097.4|9095.5|9085.6|9083.7|4272
1598353200000|2020-08-25 11:00:00|9094.1|9091.7|9101.6|9099.2|9102.7|9100.3|9088.7|9086.8|4632
1598356800000|2020-08-25 12:00:00|9100.7|9099.1|9103.7|9101.3|9109.1|9107.1|9095.2|9093.7|5402
1598360400000|2020-08-25 13:00:00|9103.5|9101.1|9087.5|9082.5|9104.9|9102.6|9079.3|9077.5|7224
1598364000000|2020-08-25 14:00:00|9087.3|9083.6|9095.3|9093.8|9097.8|9095.8|9078.7|9076.6|8275
1598367600000|2020-08-25 15:00:00|9095.4|9093.9|9090.6|9088.2|9096.6|9094.7|9082.2|9080|6278
1598371200000|2020-08-25 16:00:00|9090.7|9088.3|9093|9091.5|9094.3|9092.2|9085.4|9083.4|4166
1598374800000|2020-08-25 17:00:00|9092.9|9091.4|9087.6|9086.1|9094.1|9092.1|9087.3|9085.5|2901
1598378400000|2020-08-25 18:00:00|9088|9085.6|9078.9|9077.4|9090.2|9088.2|9077.2|9075.3|3319
1598382000000|2020-08-25 19:00:00|9078.8|9077.3|9079.2|9076.8|9079.9|9077.6|9075.7|9073.4|2621
1598385600000|2020-08-25 20:00:00|9079.3|9076.9|9078.8|9076.4|9079.6|9077.4|9075.3|9072.9|1476
1598389200000|2020-08-25 21:00:00|9078.9|9076|9076.3|9071.3|9086.4|9081.4|9075|9070|3057
1598392800000|2020-08-25 22:00:00|9076.4|9071.4|9080.8|9078.4|9084|9081.6|9075.4|9071.3|3214
1598396400000|2020-08-25 23:00:00|9080.5|9078.1|9082.1|9079.7|9083.4|9081.3|9078.9|9076.6|1160
1598400000000|2020-08-26 00:00:00|9082.2|9079.8|9083.8|9081.4|9086|9084.4|9075.9|9073.5|2631
1598403600000|2020-08-26 01:00:00|9083.9|9081.5|9086.4|9084|9086.5|9084.6|9082.6|9080.5|2627
1598407200000|2020-08-26 02:00:00|9086.3|9083.9|9089|9086.6|9090.1|9087.8|9082.6|9080.6|2606
1598410800000|2020-08-26 03:00:00|9088.9|9086.5|9092.2|9089.8|9092.2|9090|9088.5|9086.5|1790
1598414400000|2020-08-26 04:00:00|9092.1|9089.7|9092.9|9090.5|9093|9091.1|9089.1|9087.1|1716
1598418000000|2020-08-26 05:00:00|9092.8|9090.4|9100.3|9097.9|9102.9|9100.8|9092|9090.2|2183
1598421600000|2020-08-26 06:00:00|9100.7|9098.3|9106|9103.6|9106.1|9103.7|9094.2|9092.3|3432
1598425200000|2020-08-26 07:00:00|9105.9|9103.5|9110.5|9109|9111.3|9109.3|9094.8|9092.8|6143
1598428800000|2020-08-26 08:00:00|9110.6|9109.1|9103|9100.6|9111.3|9109.8|9093.9|9091.9|5653
1598432400000|2020-08-26 09:00:00|9103.1|9100.7|9093.9|9091.5|9110.3|9108.2|9091.3|9089.4|4915
1598436000000|2020-08-26 10:00:00|9094|9091.6|9090.1|9087.7|9096.1|9094.1|9083.8|9081.6|4290
1598439600000|2020-08-26 11:00:00|9089.8|9088.3|9104.6|9103.1|9105.9|9104.1|9084.1|9081.8|4372
1598443200000|2020-08-26 12:00:00|9104.7|9103.2|9110.2|9107.8|9122|9120.2|9101.3|9099.3|6400
1598446800000|2020-08-26 13:00:00|9110.4|9108|9094.9|9093.4|9116.6|9114.7|9089.1|9087.1|6885
1598450400000|2020-08-26 14:00:00|9095.1|9093.6|9085.7|9084.2|9098|9096.2|9081.8|9080.3|6661
1598454000000|2020-08-26 15:00:00|9085.8|9084.3|9088.4|9086|9089.5|9087.6|9078.9|9077|5312
1598457600000|2020-08-26 16:00:00|9088.3|9085.9|9076.5|9075|9090.1|9088.2|9073.5|9071.5|4567
1598461200000|2020-08-26 17:00:00|9076.4|9074.9|9082.3|9080.8|9087|9085.2|9072.9|9071.3|3384
1598464800000|2020-08-26 18:00:00|9082.4|9080.9|9087.7|9086.2|9088.3|9086.8|9080.6|9078.8|2864
1598468400000|2020-08-26 19:00:00|9087.6|9086.1|9085.8|9084.3|9089.4|9087.9|9084.9|9083.4|3616
1598472000000|2020-08-26 20:00:00|9085.9|9084.4|9084.1|9081.7|9087.2|9085.1|9081.1|9079|1891
1598475600000|2020-08-26 21:00:00|9084.9|9081|9084.5|9079.5|9087.9|9082.9|9079.4|9074.4|2046
1598479200000|2020-08-26 22:00:00|9084.9|9079.9|9078|9075.6|9085.1|9080.1|9077.6|9075.2|2547
1598482800000|2020-08-26 23:00:00|9078.2|9075.8|9076|9074.5|9080.7|9078.3|9075.2|9073.1|1758
1598486400000|2020-08-27 00:00:00|9076.4|9074|9079|9077.5|9080.8|9078.4|9072.6|9070.3|2295
1598490000000|2020-08-27 01:00:00|9078.9|9077.4|9085.7|9083.3|9087.8|9085.8|9073.6|9071.3|3716
1598493600000|2020-08-27 02:00:00|9085.6|9083.2|9084.1|9082.6|9086.7|9084.7|9082.2|9080.1|2532
1598497200000|2020-08-27 03:00:00|9084.6|9082.2|9079.1|9077.6|9085.5|9083.5|9078.4|9076.5|2035
1598500800000|2020-08-27 04:00:00|9079|9077.5|9078.1|9075.7|9081|9079.5|9077|9075.2|1516
1598504400000|2020-08-27 05:00:00|9078|9075.6|9084.8|9082.4|9085.3|9083.8|9073.9|9072.4|2511
1598508000000|2020-08-27 06:00:00|9083.9|9082.3|9081.7|9079.3|9088.2|9086.2|9077.6|9075.8|3823
1598511600000|2020-08-27 07:00:00|9081.6|9079.2|9074|9071.6|9099.3|9096.9|9068.8|9067.1|6509
1598515200000|2020-08-27 08:00:00|9073.8|9071.4|9078.2|9075.8|9080|9077.6|9069|9066.6|5258
1598518800000|2020-08-27 09:00:00|9078|9075.6|9086.6|9085.1|9089.6|9087.5|9073.7|9071.6|4790
1598522400000|2020-08-27 10:00:00|9087.1|9084.7|9096.6|9094.2|9100|9097.9|9075.5|9073.7|4781
1598526000000|2020-08-27 11:00:00|9096.7|9094.3|9104.7|9103.2|9119.3|9116.9|9096.5|9094.3|5756
1598529600000|2020-08-27 12:00:00|9104.4|9102.9|9085.9|9083.5|9109.1|9107.6|9080.9|9078.5|6296
1598533200000|2020-08-27 13:00:00|9085.5|9084|9091.8|9089.4|9108.9|9106.5|9037.4|9035|17510
1598536800000|2020-08-27 14:00:00|9092|9089.6|9098.6|9097.1|9125.2|9122.8|9091.9|9089.5|13721
1598540400000|2020-08-27 15:00:00|9098.3|9096.8|9078.9|9077.4|9103.9|9102.2|9071.5|9069.7|9525
1598544000000|2020-08-27 16:00:00|9078.5|9077|9100.8|9098.4|9102|9100|9074.9|9073|8561
1598547600000|2020-08-27 17:00:00|9100.4|9098.9|9088.7|9087.2|9102.8|9100.8|9085.7|9083.8|6097
1598551200000|2020-08-27 18:00:00|9088.9|9087.4|9087.7|9086.2|9089.4|9087.4|9082.3|9080.4|5660
1598554800000|2020-08-27 19:00:00|9087.6|9086.1|9090.1|9088.6|9090.8|9089|9084.3|9082.4|4806
1598558400000|2020-08-27 20:00:00|9090|9088.5|9091.3|9088.9|9092.8|9090.7|9089.2|9087.1|1692
1598562000000|2020-08-27 21:00:00|9091.4|9087.4|9091.3|9086.3|9093.4|9088.9|9086.9|9083.1|3713
1598565600000|2020-08-27 22:00:00|9091.4|9086.4|9095.3|9092.9|9096|9093.6|9088.2|9085.2|1402
1598569200000|2020-08-27 23:00:00|9095.2|9092.8|9093.3|9090.9|9096.7|9094.3|9091.7|9089.3|1720
1598572800000|2020-08-28 00:00:00|9093.4|9091|9094.7|9092.3|9101.2|9099.1|9092.9|9091|3311
1598576400000|2020-08-28 01:00:00|9094.6|9092.2|9088.5|9086.1|9098.5|9096.6|9087.9|9086|3130
1598580000000|2020-08-28 02:00:00|9088.4|9086|9083.9|9081.5|9090.4|9088.3|9083.7|9081.3|3775
1598583600000|2020-08-28 03:00:00|9084.1|9081.7|9068.1|9065.7|9084.4|9082|9067.3|9065.2|3479
1598587200000|2020-08-28 04:00:00|9068|9065.6|9061.6|9059.2|9072.2|9070.3|9061|9058.6|2957
1598590800000|2020-08-28 05:00:00|9061.5|9059.1|9058.5|9056.1|9066|9064|9051.4|9049|6812
1598594400000|2020-08-28 06:00:00|9058.3|9055.9|9057.7|9055.3|9064.3|9062.4|9055.4|9053.3|6514
1598598000000|2020-08-28 07:00:00|9057.8|9055.4|9041.8|9039.4|9058.6|9057|9035.2|9032.8|7730
1598601600000|2020-08-28 08:00:00|9041.9|9039.5|9032.9|9030.5|9043.5|9041.6|9027.9|9026.4|7023
1598605200000|2020-08-28 09:00:00|9032.6|9031.1|9046.4|9044|9047|9045.1|9025|9023.1|6617
1598608800000|2020-08-28 10:00:00|9046.3|9043.9|9034.4|9032|9046.3|9044.4|9032.1|9030.3|5221
1598612400000|2020-08-28 11:00:00|9034.3|9031.9|9031.4|9029.9|9037.1|9035.1|9027|9025.5|4987
1598616000000|2020-08-28 12:00:00|9031.5|9030|9053.8|9052.3|9058.4|9056|9025.3|9023.8|7716
1598619600000|2020-08-28 13:00:00|9053.7|9052.2|9057.8|9055.4|9065.8|9063.9|9049.2|9047.7|8953
1598623200000|2020-08-28 14:00:00|9057.6|9055.2|9043.1|9041.6|9071.2|9068.8|9037.1|9035.5|9309
1598626800000|2020-08-28 15:00:00|9043|9041.5|9041.2|9039.7|9049.3|9047.7|9032.8|9030.9|6752
1598630400000|2020-08-28 16:00:00|9041.3|9039.8|9049.7|9048.2|9051.9|9050.4|9036.1|9034.2|4238
1598634000000|2020-08-28 17:00:00|9049.9|9048.4|9055.6|9054.1|9056.7|9055.1|9048.2|9046.7|3794
1598637600000|2020-08-28 18:00:00|9055.7|9054.2|9050|9048.5|9056.8|9055.3|9049.5|9047.7|3081
1598641200000|2020-08-28 19:00:00|9050.1|9048.6|9043.5|9041.1|9054.5|9052.6|9043|9040.8|3433
1598644800000|2020-08-28 20:00:00|9043.6|9041.2|9043.1|9040.7|9046.9|9044.5|9041.1|9037|2281
1598817600000|2020-08-30 20:00:00|9046.8|9035.8|9050.5|9039.5|9060.2|9049.2|9046.5|9035.5|14
1598821200000|2020-08-30 21:00:00|9050.7|9039.7|9042.8|9037.8|9051.1|9046.1|9037.3|9032.3|2560
1598824800000|2020-08-30 22:00:00|9044.4|9039.4|9040.8|9038.4|9049.9|9047.2|9039.2|9034.8|3807
1598828400000|2020-08-30 23:00:00|9040.6|9038.2|9037.8|9035.4|9043.2|9040.8|9034.4|9032.2|2598
1598832000000|2020-08-31 00:00:00|9038.1|9035.7|9038.7|9036.3|9041|9039.2|9027.9|9025.5|4390
1598835600000|2020-08-31 01:00:00|9038.6|9036.2|9046.7|9044.3|9050.2|9048.2|9036.7|9034.6|3060
1598839200000|2020-08-31 02:00:00|9046.8|9044.4|9039|9037.5|9049.2|9047|9038.8|9037|2494
1598842800000|2020-08-31 03:00:00|9039.1|9037.6|9039|9037.5|9041.3|9039.7|9036.2|9033.9|1946
1598846400000|2020-08-31 04:00:00|9039.2|9037.7|9044.6|9042.2|9046.1|9044|9038.8|9037|1952
1598850000000|2020-08-31 05:00:00|9044.7|9042.3|9037|9034.6|9045.7|9043.8|9035.9|9033.9|2722
1598853600000|2020-08-31 06:00:00|9036.9|9034.5|9033.6|9031.2|9047.5|9045.1|9030.9|9028.5|4589
1598857200000|2020-08-31 07:00:00|9033.5|9031.1|9046.2|9043.8|9046.2|9043.8|9029.8|9027.9|6138
1598860800000|2020-08-31 08:00:00|9046.4|9044|9032.3|9029.9|9047.6|9045.2|9029|9026.9|5437
1598864400000|2020-08-31 09:00:00|9032.1|9029.7|9047.3|9044.9|9051.9|9049.8|9026.2|9024.3|5235
1598868000000|2020-08-31 10:00:00|9047.5|9045.1|9048.6|9046.2|9054.6|9052.2|9044.1|9042.2|3967
1598871600000|2020-08-31 11:00:00|9048.7|9046.3|9022.3|9020.8|9048.7|9046.9|9020.2|9018.7|5527
1598875200000|2020-08-31 12:00:00|9022.2|9020.7|9029.6|9027.2|9032.5|9031|9021.2|9019.7|5149
1598878800000|2020-08-31 13:00:00|9028.9|9027.4|9034.2|9032.7|9035|9032.9|9015.8|9014.3|6968
1598882400000|2020-08-31 14:00:00|9034.1|9032.6|9003.7|9002.2|9034.2|9032.7|9000|8997.6|8404
1598886000000|2020-08-31 15:00:00|9004.4|9002.9|9012.9|9011.4|9021|9019.3|9003.7|9001.9|7398
1598889600000|2020-08-31 16:00:00|9013|9011.5|9029.5|9027.1|9035|9033.5|9010.3|9008.8|4926
1598893200000|2020-08-31 17:00:00|9029.6|9027.2|9028.3|9026.8|9029.7|9027.9|9024.1|9022.4|3099
1598896800000|2020-08-31 18:00:00|9028.4|9026.9|9035.5|9034|9036.1|9034.3|9028.2|9026.7|3308
1598900400000|2020-08-31 19:00:00|9035.6|9034.1|9041.1|9038.7|9043.3|9041.5|9032.8|9031.3|4020
1598904000000|2020-08-31 20:00:00|9041.2|9038.8|9038.5|9036.1|9042.9|9040.8|9037.4|9035.4|1970
1598907600000|2020-08-31 21:00:00|9041.8|9036.8|9038.4|9033.4|9042.7|9037.7|9033.2|9028.2|2587
1598911200000|2020-08-31 22:00:00|9039.3|9034.3|9039.8|9037.4|9040.6|9037.7|9037.5|9033.5|2328
1598914800000|2020-08-31 23:00:00|9039.9|9037.5|9041.9|9039.5|9042.4|9040.3|9039|9036.7|1121
1598918400000|2020-09-01 00:00:00|9041.8|9039.4|9040.8|9038.4|9046|9044.1|9036.3|9034.4|2898
1598922000000|2020-09-01 01:00:00|9040.7|9038.3|9021.8|9019.4|9040.8|9038.4|9019.6|9017.2|3763
1598925600000|2020-09-01 02:00:00|9021.7|9019.3|9009.3|9006.9|9023.9|9021.8|9006.5|9004.3|4986
1598929200000|2020-09-01 03:00:00|9009.4|9007|9011.6|9009.2|9014.8|9012.8|9007|9004.9|3061
1598932800000|2020-09-01 04:00:00|9011.7|9009.3|9012.5|9010.1|9013.3|9011.1|9007|9005|2376
1598936400000|2020-09-01 05:00:00|9012.6|9010.2|9006.6|9004.2|9012.6|9010.5|9005.1|9003.3|3807
1598940000000|2020-09-01 06:00:00|9007.1|9004.7|9008.5|9007|9010.2|9008.3|8999.9|8998|5712
1598943600000|2020-09-01 07:00:00|9008.4|9006.9|9008.1|9006.6|9019|9016.9|9003.6|9002|7096
1598947200000|2020-09-01 08:00:00|9008.2|9006.7|9027.5|9025.1|9033|9031|9007.9|9006|6025
1598950800000|2020-09-01 09:00:00|9027.6|9025.2|9033.7|9032.2|9042.6|9041.1|9027.6|9025.2|5925
1598954400000|2020-09-01 10:00:00|9033.6|9032.1|9042.2|9039.8|9046.8|9045.3|9031.2|9029.7|5600
1598958000000|2020-09-01 11:00:00|9042.1|9039.7|9066.3|9064.8|9070.5|9068.2|9039.3|9037.3|6381
1598961600000|2020-09-01 12:00:00|9066.4|9064.9|9065.9|9064.4|9078.9|9076.9|9064.7|9063.2|5613
1598965200000|2020-09-01 13:00:00|9066|9064.5|9068.2|9063.7|9084.1|9082.5|9055.9|9053.5|8394
1598968800000|2020-09-01 14:00:00|9068.1|9063.8|9074.9|9073.4|9101.7|9100.2|9064.5|9060.5|9576
1598972400000|2020-09-01 15:00:00|9074.3|9072.5|9073|9070.6|9080|9078.1|9069.8|9067.6|6403
1598976000000|2020-09-01 16:00:00|9072.5|9071|9086.4|9084|9088.2|9085.9|9072.5|9070.6|4749
1598979600000|2020-09-01 17:00:00|9086.3|9083.9|9091.7|9090.2|9100.1|9098.4|9085.2|9083.2|6267
1598983200000|2020-09-01 18:00:00|9091.8|9090.3|9096.5|9095|9098.4|9096.9|9091|9089.5|4400
1598986800000|2020-09-01 19:00:00|9096.6|9095.1|9091.7|9089.3|9100.2|9098.5|9091.2|9089.2|4702
1598990400000|2020-09-01 20:00:00|9091.6|9089.2|9094.6|9092.2|9095.8|9093.5|9091.2|9089.2|2594
1598994000000|2020-09-01 21:00:00|9094.7|9092.3|9093.3|9088.3|9094.8|9092.4|9091.5|9087.2|2271
1598997600000|2020-09-01 22:00:00|9093.6|9088.6|9096.8|9094.4|9097.2|9094.6|9092.1|9087.1|1374
1599001200000|2020-09-01 23:00:00|9096.4|9094|9095.4|9093|9097.4|9094.7|9090.5|9088.1|1844
1599004800000|2020-09-02 00:00:00|9095.3|9092.9|9111|9108.6|9111.1|9109.1|9094.4|9092|2805
1599008400000|2020-09-02 01:00:00|9110.5|9109|9111.9|9109.5|9121.1|9118.7|9107.8|9105.4|4442
1599012000000|2020-09-02 02:00:00|9112|9109.6|9109.5|9107.1|9114|9111.6|9106|9103.6|2528
1599015600000|2020-09-02 03:00:00|9109.1|9107.6|9109.8|9107.4|9113.6|9111.7|9108.1|9106.1|1695
1599019200000|2020-09-02 04:00:00|9109.7|9107.3|9108.5|9106.1|9112|9109.6|9105.9|9104|1672
1599022800000|2020-09-02 05:00:00|9108.6|9106.2|9110.7|9109.2|9115.1|9113.6|9106.9|9105.1|2348
1599026400000|2020-09-02 06:00:00|9111.4|9109|9113.7|9111.3|9119.7|9117.9|9106.5|9104.8|4471
1599030000000|2020-09-02 07:00:00|9113.8|9111.4|9127.1|9125.6|9128.6|9126.8|9109.9|9107.7|7034
1599033600000|2020-09-02 08:00:00|9127|9125.5|9129.3|9126.9|9137.9|9136.1|9119.3|9117.3|6096
1599037200000|2020-09-02 09:00:00|9129.2|9126.8|9106.1|9104.6|9131.4|9129.6|9105.8|9103.6|4970
1599040800000|2020-09-02 10:00:00|9106.5|9104.1|9105.2|9103.7|9111.6|9110.1|9099.9|9098.4|4630
1599044400000|2020-09-02 11:00:00|9105.3|9103.8|9112.9|9111.4|9119.8|9118.2|9103.9|9101.5|5710
1599048000000|2020-09-02 12:00:00|9113.3|9111.8|9114.6|9113.1|9120.5|9119|9100.4|9098.6|6470
1599051600000|2020-09-02 13:00:00|9114.3|9112.8|9122.9|9120.5|9134.3|9132|9111.8|9110.3|8206
1599055200000|2020-09-02 14:00:00|9123|9120.6|9106.4|9104.9|9129.6|9127.6|9105|9103.5|8336
1599058800000|2020-09-02 15:00:00|9106.5|9105|9108.5|9106.1|9115.5|9113.8|9105.6|9104.1|6141
1599062400000|2020-09-02 16:00:00|9107.9|9106.4|9117.5|9116|9121.3|9119.8|9107.5|9105.4|4880
1599066000000|2020-09-02 17:00:00|9117.9|9115.5|9127.8|9125.4|9128.9|9127|9115.2|9113.3|4210
1599069600000|2020-09-02 18:00:00|9127.9|9125.5|9129.3|9127.8|9133.4|9131.9|9125.8|9124|4147
1599073200000|2020-09-02 19:00:00|9129.2|9127.7|9111.3|9109.8|9129.3|9127.8|9110.9|9109.3|3807
1599076800000|2020-09-02 20:00:00|9111.4|9109.9|9107.9|9105.5|9113.9|9111.9|9105.8|9103.9|1664
1599080400000|2020-09-02 21:00:00|9108.7|9103.7|9110.3|9105.3|9113.6|9108.6|9106|9101|3194
1599084000000|2020-09-02 22:00:00|9110.2|9105.2|9112.6|9110.2|9114.3|9111.9|9109.8|9104.8|1955
1599087600000|2020-09-02 23:00:00|9112.5|9110.1|9115|9112.6|9115.4|9113.2|9110.8|9108.4|1487
1599091200000|2020-09-03 00:00:00|9114.9|9112.5|9125.3|9122.9|9127.1|9124.9|9114.9|9112.5|2453
1599094800000|2020-09-03 01:00:00|9125.2|9122.8|9121.1|9118.7|9126.6|9124.6|9119.9|9118|2722
1599098400000|2020-09-03 02:00:00|9121|9118.6|9121.8|9119.4|9125.9|9123.8|9116.2|9114.4|2096
1599102000000|2020-09-03 03:00:00|9121.7|9119.3|9122.3|9120.8|9123.7|9122.2|9119.8|9117.6|1674
1599105600000|2020-09-03 04:00:00|9122.4|9120.9|9130.8|9128.4|9132.1|9130.3|9121.6|9119.9|2314
1599109200000|2020-09-03 05:00:00|9131|9128.6|9133.8|9131.4|9135.1|9133.3|9129.2|9127.3|3332
1599112800000|2020-09-03 06:00:00|9133.7|9131.3|9137.8|9136.3|9143.4|9141.8|9128.3|9126.4|4921
1599116400000|2020-09-03 07:00:00|9137.9|9136.4|9121.2|9118.8|9141.4|9139.9|9113.4|9111.9|5874
1599120000000|2020-09-03 08:00:00|9121.1|9118.7|9113.1|9111.6|9124.5|9122.5|9109.7|9107.8|4799
1599123600000|2020-09-03 09:00:00|9113.2|9111.7|9113.7|9112.2|9117.3|9115.8|9102|9099.8|4804
1599127200000|2020-09-03 10:00:00|9114|9112.5|9118.7|9117.2|9120.1|9118.4|9106.2|9104.3|4201
1599130800000|2020-09-03 11:00:00|9118.8|9117.3|9125.4|9123.9|9132.9|9130.8|9118|9115.6|4385
1599134400000|2020-09-03 12:00:00|9125.7|9124.2|9109.6|9108.1|9129|9127|9107.9|9106|6131
1599138000000|2020-09-03 13:00:00|9109.8|9108.3|9100.5|9098.1|9112.1|9110.6|9097.8|9095.4|6376
1599141600000|2020-09-03 14:00:00|9100.7|9098.3|9094.8|9093.3|9110.3|9108.5|9083.9|9081.5|8329
1599145200000|2020-09-03 15:00:00|9094.9|9093.4|9106.5|9105|9115.6|9114|9092.3|9090.3|8142
1599148800000|2020-09-03 16:00:00|9106.6|9105.1|9103.8|9101.4|9109.8|9107.9|9097.8|9096.2|5195
1599152400000|2020-09-03 17:00:00|9103.9|9101.5|9096.5|9095|9108.2|9106.7|9096.3|9094|4532
1599156000000|2020-09-03 18:00:00|9096.4|9094.9|9089.6|9088.1|9097.1|9095.6|9087.8|9086|4574
1599159600000|2020-09-03 19:00:00|9089.7|9088.2|9091.4|9089.9|9097.2|9095.3|9086.8|9084.4|4242
1599163200000|2020-09-03 20:00:00|9091.3|9089.8|9095.9|9093.5|9097.7|9095.3|9090.9|9088.6|1731
1599166800000|2020-09-03 21:00:00|9095.7|9093.3|9097.2|9092.2|9101.7|9096.7|9091.7|9087.5|1843
1599170400000|2020-09-03 22:00:00|9097|9092|9100|9097.6|9100.3|9097.9|9095.2|9090.5|1603
1599174000000|2020-09-03 23:00:00|9099.8|9097.4|9101.9|9099.5|9103.1|9101|9096|9093.6|1732
1599177600000|2020-09-04 00:00:00|9101.8|9099.4|9095.6|9093.2|9101.9|9099.5|9092.9|9090.5|2207
1599181200000|2020-09-04 01:00:00|9095|9093.5|9095.9|9093.5|9097.4|9095.2|9091.2|9089.2|2352
1599184800000|2020-09-04 02:00:00|9096.2|9093.8|9102.2|9100.7|9102.4|9100.9|9092.7|9090.3|1775
1599188400000|2020-09-04 03:00:00|9102.3|9100.8|9099.4|9097|9102.3|9100.8|9097.9|9096|1609
1599192000000|2020-09-04 04:00:00|9099.5|9097.1|9096.2|9094.7|9100.5|9098.6|9094.7|9092.9|1460
1599195600000|2020-09-04 05:00:00|9096.3|9094.8|9097.5|9095.1|9100.2|9098.4|9095.4|9093.5|2168
1599199200000|2020-09-04 06:00:00|9097.7|9095.3|9107.9|9105.5|9109.9|9108.1|9094.8|9093.3|4282
1599202800000|2020-09-04 07:00:00|9107.7|9105.3|9105.6|9104.1|9114.4|9112.4|9099.9|9098|5521
1599206400000|2020-09-04 08:00:00|9105.5|9104|9097.4|9095.9|9118.1|9116.6|9095.8|9094.2|4452
1599210000000|2020-09-04 09:00:00|9097.5|9096|9103|9101.5|9108.7|9107.2|9094.9|9093.3|4185
1599213600000|2020-09-04 10:00:00|9103.1|9101.6|9113.5|9111.1|9114.8|9113.1|9095.8|9094.2|4073
1599217200000|2020-09-04 11:00:00|9113.9|9111.5|9113.6|9111.2|9118.8|9116.8|9106.2|9104.3|4823
1599220800000|2020-09-04 12:00:00|9113.5|9111.1|9131.3|9129.8|9135.8|9134|9103.7|9101.3|9076
1599224400000|2020-09-04 13:00:00|9131.4|9129.9|9149.7|9147.3|9151|9149.4|9129|9127|9266
1599228000000|2020-09-04 14:00:00|9149.6|9147.2|9155.1|9153.6|9160.8|9158.8|9145.4|9143.8|8850
1599231600000|2020-09-04 15:00:00|9155.2|9153.7|9148.6|9147.1|9164.6|9162.7|9146.7|9144.8|6808
1599235200000|2020-09-04 16:00:00|9148.4|9146.9|9140.7|9139.2|9153.8|9152.1|9139|9137.5|5647
1599238800000|2020-09-04 17:00:00|9140.6|9139.1|9139.8|9138.3|9141.8|9140|9134.5|9133|3856
1599242400000|2020-09-04 18:00:00|9139.9|9138.4|9123.1|9121.6|9140.8|9139.2|9122.3|9120.5|3835
1599246000000|2020-09-04 19:00:00|9123.2|9121.7|9128.8|9126.4|9129.8|9127.6|9122.7|9120.6|3910
1599249600000|2020-09-04 20:00:00|9128.4|9126.9|9137.3|9132.7|9137.8|9134.9|9128.1|9126.1|2283
1599422400000|2020-09-06 20:00:00|9138.5|9132.5|9138.5|9132.5|9138.5|9132.5|9138.5|9132.5|1
1599426000000|2020-09-06 21:00:00|9144.3|9133.3|9138.6|9133.6|9144.3|9136|9133.9|9128.1|1179
1599429600000|2020-09-06 22:00:00|9138.5|9133.5|9134.7|9132.3|9140.7|9135.8|9132.6|9130.4|2802
1599433200000|2020-09-06 23:00:00|9134.6|9132.2|9136.8|9134.4|9137.9|9135.5|9133.2|9130.8|1526
1599436800000|2020-09-07 00:00:00|9136.7|9134.3|9135.9|9133.5|9138.2|9135.8|9133.9|9131.5|1674
1599440400000|2020-09-07 01:00:00|9136|9133.6|9139.7|9137.3|9140.3|9138.5|9135.7|9133.3|1722
1599444000000|2020-09-07 02:00:00|9139.8|9137.4|9143.6|9141.2|9145.6|9143.2|9139.7|9137.3|1745
1599447600000|2020-09-07 03:00:00|9143.7|9141.3|9139.1|9136.7|9144.9|9142.9|9138.5|9136.4|1348
1599451200000|2020-09-07 04:00:00|9139.2|9136.8|9141.9|9140.4|9142.5|9140.6|9138.4|9136.5|1245
1599454800000|2020-09-07 05:00:00|9141.8|9140.3|9143.3|9140.9|9147|9145.2|9141.3|9139.2|1905
1599458400000|2020-09-07 06:00:00|9143.2|9140.8|9144|9141.6|9144.3|9142.6|9140.3|9138.4|3312
1599462000000|2020-09-07 07:00:00|9144.1|9141.7|9131.8|9129.4|9145.1|9143.2|9121.6|9119.7|4471
1599465600000|2020-09-07 08:00:00|9131.9|9129.5|9131.3|9129.8|9133.5|9131.2|9122.2|9120.2|3812
1599469200000|2020-09-07 09:00:00|9131.4|9129.9|9137.2|9135.7|9145.2|9143.2|9131.3|9129.6|4053
1599472800000|2020-09-07 10:00:00|9137.8|9136.3|9142.7|9140.3|9153.5|9151.3|9135.4|9133.5|4169
1599476400000|2020-09-07 11:00:00|9142.8|9140.4|9142.9|9141.4|9147.2|9145|9138.7|9136.8|3105
1599480000000|2020-09-07 12:00:00|9142.8|9141.3|9154.5|9153|9156.2|9154.4|9140.3|9138.4|3382
1599483600000|2020-09-07 13:00:00|9154.4|9152.9|9157.7|9155.3|9158.1|9155.9|9151.2|9149.1|3530
1599487200000|2020-09-07 14:00:00|9157.8|9155.4|9151|9149.5|9160.1|9158.2|9143.4|9141.2|4304
1599490800000|2020-09-07 15:00:00|9151.1|9149.6|9157.7|9156.2|9160.4|9158.3|9150.6|9148.6|2508
1599494400000|2020-09-07 16:00:00|9157.6|9156.1|9165.8|9163.4|9166.5|9164.6|9157.1|9155.2|2935
1599498000000|2020-09-07 17:00:00|9165.9|9163.5|9170.4|9168|9171.3|9168.9|9164.9|9162.5|2930
1599501600000|2020-09-07 18:00:00|9170.5|9168.1|9164.1|9161.7|9170.6|9168.2|9163.6|9159.8|4967
1599505200000|2020-09-07 19:00:00|9164.2|9161.8|9164.3|9160.8|9166.2|9162.4|9163.1|9159.6|5857
1599508800000|2020-09-07 20:00:00|9163.7|9160.2|9163.9|9158.9|9165.3|9162.3|9162.8|9158.1|5113
1599512400000|2020-09-07 21:00:00|9164.1|9159.1|9166.3|9161.3|9169.6|9164.6|9162.3|9157.3|2507
1599516000000|2020-09-07 22:00:00|9165.9|9160.9|9165.7|9163.3|9166.4|9163.8|9160.7|9157.6|2108
1599519600000|2020-09-07 23:00:00|9165.9|9163.5|9165.8|9163.4|9166.1|9163.7|9162.2|9159.8|1328
1599523200000|2020-09-08 00:00:00|9165.7|9163.3|9174.9|9173.4|9175.9|9174|9163|9160.8|1860
1599526800000|2020-09-08 01:00:00|9175|9173.5|9180.2|9178.7|9181.6|9179.6|9173.9|9171.8|2106
1599530400000|2020-09-08 02:00:00|9180|9178.5|9179.8|9178.3|9180.6|9178.7|9174.3|9172.3|1587
1599534000000|2020-09-08 03:00:00|9179.7|9178.2|9178.7|9177.2|9180.1|9178.3|9177.2|9175.3|1401
1599537600000|2020-09-08 04:00:00|9178.8|9177.3|9178.1|9176.6|9181.5|9179.8|9178|9176.1|1293
1599541200000|2020-09-08 05:00:00|9178|9176.5|9175.2|9172.8|9180.7|9179|9174.7|9172.7|2223
1599544800000|2020-09-08 06:00:00|9175.1|9172.7|9172.7|9171.2|9176.1|9174.6|9165.5|9163.7|5518
1599548400000|2020-09-08 07:00:00|9172.9|9170.5|9175.8|9173.4|9184.4|9182.9|9170.3|9168.7|4934
1599552000000|2020-09-08 08:00:00|9175.3|9173.8|9178.5|9176.1|9180.7|9179|9170|9168.5|5620
1599555600000|2020-09-08 09:00:00|9178|9176.5|9194.8|9193.3|9195.6|9194.1|9176.2|9174.7|6006
1599559200000|2020-09-08 10:00:00|9194.6|9193.1|9174.2|9171.8|9201.8|9199.6|9171.4|9169.3|6817
1599562800000|2020-09-08 11:00:00|9174.4|9172|9183.2|9181.7|9184.5|9183|9168.8|9167.2|5820
1599566400000|2020-09-08 12:00:00|9183|9181.5|9172.8|9171.3|9185.4|9183.9|9168.2|9166.7|6462
1599570000000|2020-09-08 13:00:00|9173.3|9170.9|9189|9187.5|9193.9|9192.4|9168.6|9167.1|8472
1599573600000|2020-09-08 14:00:00|9189.1|9187.6|9170.8|9169.3|9189.5|9188|9169|9167.5|7767
1599577200000|2020-09-08 15:00:00|9170.9|9169.4|9168|9166.5|9173.8|9172.3|9164.5|9163|5759
1599580800000|2020-09-08 16:00:00|9168.1|9166.6|9164.3|9162.8|9168.4|9166.9|9156.9|9155.4|4810
1599584400000|2020-09-08 17:00:00|9164.4|9162.9|9164.5|9163|9168.7|9167.2|9162.7|9161.2|3937
1599588000000|2020-09-08 18:00:00|9164.4|9162.9|9174.3|9172.8|9174.6|9173|9162.5|9161|3942
1599591600000|2020-09-08 19:00:00|9174.5|9173|9180|9178.5|9182.5|9181|9174|9172.2|4689
1599595200000|2020-09-08 20:00:00|9179.9|9178.4|9178.4|9176|9182.2|9180|9176.8|9174.6|1880
1599598800000|2020-09-08 21:00:00|9179.2|9176.4|9182.3|9177.3|9183.5|9178.6|9178.3|9173.3|2407
1599602400000|2020-09-08 22:00:00|9182.2|9177.5|9183.6|9181.2|9187.2|9184.1|9180.2|9175.2|3159
1599606000000|2020-09-08 23:00:00|9183.5|9181.1|9182.3|9179.9|9187.4|9185.1|9180.2|9177.8|1777
1599609600000|2020-09-09 00:00:00|9182.2|9179.8|9180.9|9179.4|9185.4|9183.5|9179.5|9177.5|2791
1599613200000|2020-09-09 01:00:00|9180.8|9179.3|9180.1|9178.6|9187|9185.2|9178|9176.3|2441
1599616800000|2020-09-09 02:00:00|9180.2|9178.7|9182.4|9180.9|9182.9|9181.3|9178.8|9177.2|1463
1599620400000|2020-09-09 03:00:00|9182.1|9180.6|9179.4|9177.9|9182.6|9181.1|9178.9|9177|1431
1599624000000|2020-09-09 04:00:00|9179.5|9178|9181.4|9179|9181.5|9180|9177.3|9175.7|1364
1599627600000|2020-09-09 05:00:00|9181.3|9178.9|9183.5|9182|9184.8|9182.9|9179.9|9177.5|1995
1599631200000|2020-09-09 06:00:00|9183.4|9181.9|9188.1|9185.7|9191.7|9189.8|9181.7|9180|4532
1599634800000|2020-09-09 07:00:00|9188.2|9185.8|9178.8|9177.3|9190.7|9188.8|9178.8|9176.9|5273
1599638400000|2020-09-09 08:00:00|9178.9|9177.4|9179.7|9178.2|9183.8|9181.9|9171.4|9169.4|5645
1599642000000|2020-09-09 09:00:00|9179.6|9178.1|9180.3|9178.8|9184.7|9182.9|9176.5|9174.7|4202
1599645600000|2020-09-09 10:00:00|9180.5|9179|9189.5|9188|9191.1|9189.3|9179.8|9177.8|3484
1599649200000|2020-09-09 11:00:00|9189.6|9188.1|9182.6|9180.2|9191|9189.5|9176.9|9175.4|5203
1599652800000|2020-09-09 12:00:00|9181.9|9180.4|9160.4|9158|9182.9|9181|9152.5|9150.2|6788
1599656400000|2020-09-09 13:00:00|9160.5|9158.1|9145.6|9143.2|9162.7|9160.4|9139.4|9137.9|7893
1599660000000|2020-09-09 14:00:00|9145|9143.5|9137.3|9135.8|9148.9|9146.9|9132.5|9131|8714
1599663600000|2020-09-09 15:00:00|9137.5|9136|9132.6|9130.2|9137.5|9136|9124.2|9122.7|4569
1599667200000|2020-09-09 16:00:00|9132.2|9130.7|9134.5|9133|9135.5|9134|9127.5|9126|2662
1599670800000|2020-09-09 17:00:00|9134.6|9133.1|9132|9130.5|9135.8|9134|9129.6|9127.3|4748
1599674400000|2020-09-09 18:00:00|9131.8|9130.3|9126.7|9125.2|9135.9|9134|9126.1|9124.4|2910
1599678000000|2020-09-09 19:00:00|9126.6|9125.1|9125.2|9123.7|9128.1|9126.3|9120.9|9119|3474
1599681600000|2020-09-09 20:00:00|9125|9123.5|9125.5|9123.1|9125.9|9124|9121.8|9119.8|2098
1599685200000|2020-09-09 21:00:00|9127.2|9122.2|9129.5|9124.5|9134.1|9129.1|9127.2|9122.2|1492
1599688800000|2020-09-09 22:00:00|9129.9|9124.9|9121.4|9119|9129.9|9124.9|9121|9118.6|3027
1599692400000|2020-09-09 23:00:00|9121.6|9119.2|9122.9|9121.4|9124.1|9121.7|9119.7|9117.3|1371
1599696000000|2020-09-10 00:00:00|9123.4|9121|9120.4|9118|9123.8|9121.7|9116.2|9113.8|2461
1599699600000|2020-09-10 01:00:00|9120.3|9117.9|9116.7|9115.2|9121.5|9119.6|9116.6|9115|2425
1599703200000|2020-09-10 02:00:00|9116.3|9114.8|9116.1|9114.6|9119.1|9117.3|9115.1|9113.1|1592
1599706800000|2020-09-10 03:00:00|9116|9114.5|9113.7|9111.3|9116.2|9114.7|9112.7|9110.7|1185
1599710400000|2020-09-10 04:00:00|9113.6|9111.2|9116.8|9115.3|9118.4|9116.6|9112.1|9110.1|1265
1599714000000|2020-09-10 05:00:00|9117|9115.5|9108.9|9107.4|9117.3|9115.5|9108.3|9106.4|2339
1599717600000|2020-09-10 06:00:00|9109|9107.5|9109.8|9107.4|9111.8|9109.5|9100.1|9098.3|4461
1599721200000|2020-09-10 07:00:00|9109.9|9107.5|9097.7|9096.2|9111.2|9109.7|9095.9|9094.2|5146
1599724800000|2020-09-10 08:00:00|9097.6|9096.1|9087|9084.6|9100.8|9099.3|9085|9083.1|4172
1599728400000|2020-09-10 09:00:00|9086.6|9085.1|9094.4|9092.9|9094.9|9093.4|9083.6|9081.9|3516
1599732000000|2020-09-10 10:00:00|9094.3|9092.8|9090.4|9088.9|9096.5|9095|9086.4|9084.6|3163
1599735600000|2020-09-10 11:00:00|9090.3|9088.8|9086.2|9083.8|9097|9095|9084|9082|4836
1599739200000|2020-09-10 12:00:00|9086|9083.6|9065.2|9062.8|9090.6|9088.3|9061.1|9058.8|10034
1599742800000|2020-09-10 13:00:00|9065.3|9062.9|9063.5|9061.1|9069.7|9067.5|9049.7|9047.8|8259
1599746400000|2020-09-10 14:00:00|9063.4|9061|9076.5|9075|9078.6|9077.1|9052.6|9050.2|7617
1599750000000|2020-09-10 15:00:00|9076.6|9075.1|9078.9|9077.4|9081.3|9079.8|9069.4|9067.3|7099
1599753600000|2020-09-10 16:00:00|9079|9077.5|9085|9082.6|9091.2|9089.6|9075|9073.4|6412
1599757200000|2020-09-10 17:00:00|9084.6|9083.1|9089.4|9087.9|9090.5|9088.8|9079.1|9077.4|5372
1599760800000|2020-09-10 18:00:00|9089.9|9088.4|9100.8|9099.3|9106.6|9104.6|9088.8|9086.8|6141
1599764400000|2020-09-10 19:00:00|9101|9099.5|9108.8|9106.4|9110.6|9108.9|9100.1|9098.1|6453
1599768000000|2020-09-10 20:00:00|9108.9|9106.5|9107.7|9105.3|9110.9|9109|9105|9102.9|2088
1599771600000|2020-09-10 21:00:00|9109.9|9104.9|9105.9|9100.9|9110.4|9107|9101.7|9096.7|2436
1599775200000|2020-09-10 22:00:00|9106|9101|9100.8|9098.4|9107.4|9102.9|9099.3|9096.9|3673
1599778800000|2020-09-10 23:00:00|9101|9097.6|9104.1|9101.7|9104.5|9102.1|9100|9097.6|1316
1599782400000|2020-09-11 00:00:00|9103.9|9101.5|9100.1|9097.7|9104.2|9101.8|9096.7|9094.3|2330
1599786000000|2020-09-11 01:00:00|9100|9097.6|9102.4|9100|9102.7|9100.6|9096.8|9094.4|2368
1599789600000|2020-09-11 02:00:00|9102.5|9100.1|9100.7|9099.2|9103.1|9100.8|9097.5|9095.5|1595
1599793200000|2020-09-11 03:00:00|9101.3|9098.9|9098.6|9097.1|9101.9|9100.2|9097.4|9095.6|1355
1599796800000|2020-09-11 04:00:00|9098.7|9097.2|9099.4|9097|9100.6|9098.9|9097.3|9095.1|1308
1599800400000|2020-09-11 05:00:00|9099.3|9096.9|9098.5|9096.1|9102.5|9100.8|9095.1|9093.2|1803
1599804000000|2020-09-11 06:00:00|9098.4|9096|9106|9103.6|9107.5|9105.5|9096.7|9094.5|3914
1599807600000|2020-09-11 07:00:00|9106.3|9103.9|9100.8|9099.3|9106.9|9105.2|9093.4|9091.6|4447
1599811200000|2020-09-11 08:00:00|9100.9|9099.4|9087.2|9085.7|9101.3|9099.8|9085.4|9083.9|4760
1599814800000|2020-09-11 09:00:00|9087.1|9085.6|9081.3|9078.9|9093.4|9091.9|9080.6|9078.7|4543
1599818400000|2020-09-11 10:00:00|9081.4|9079|9094.6|9093.1|9098.7|9096.5|9080.4|9078.5|4205
1599822000000|2020-09-11 11:00:00|9094.4|9092.9|9094|9091.6|9096|9094.3|9088|9085.8|3583
1599825600000|2020-09-11 12:00:00|9093.5|9092|9093.3|9090.9|9104|9101.9|9091.1|9089.6|4371
1599829200000|2020-09-11 13:00:00|9093.4|9091|9095.4|9093.9|9098.4|9096.5|9082.7|9081.2|6066
1599832800000|2020-09-11 14:00:00|9095.5|9094|9095.6|9094.1|9097.8|9096.1|9087|9085.3|6440
1599836400000|2020-09-11 15:00:00|9095.4|9093.9|9093|9091.5|9096.7|9095.2|9088.7|9087.2|3994
1599840000000|2020-09-11 16:00:00|9092.9|9091.4|9092.9|9091.4|9094.7|9093|9087.7|9085.7|3679
1599843600000|2020-09-11 17:00:00|9092.8|9091.3|9097.5|9095.1|9101.1|9099.1|9092.4|9090.8|3372
1599847200000|2020-09-11 18:00:00|9097.1|9095.6|9097.1|9094.7|9099|9097.5|9091.3|9089.3|3555
1599850800000|2020-09-11 19:00:00|9097.2|9094.8|9091.9|9089.5|9098|9095.6|9089.7|9087.7|3762
1599854400000|2020-09-11 20:00:00|9092|9089.6|9090.7|9088.3|9093.3|9090.9|9088.5|9085.5|2074
1600027200000|2020-09-13 20:00:00|9096.3|9089.9|9096.7|9090.3|9100|9090.7|9095.1|9087|305
1600030800000|2020-09-13 21:00:00|9096.2|9090.8|9094.7|9089.7|9100|9094|9092.7|9086.9|1493
1600034400000|2020-09-13 22:00:00|9092.9|9087.9|9088.7|9086.3|9093.6|9089.8|9087.8|9083.9|2756
1600038000000|2020-09-13 23:00:00|9088.5|9086.1|9090.7|9088.3|9092.7|9090.3|9088.3|9085.9|1908
1600041600000|2020-09-14 00:00:00|9090.6|9088.2|9098.7|9097.2|9099.9|9097.9|9089.2|9086.8|2258
1600045200000|2020-09-14 01:00:00|9098.6|9097.1|9092.9|9091.4|9100|9097.7|9091.7|9089.8|2644
1600048800000|2020-09-14 02:00:00|9092.5|9091|9087.9|9086.4|9093.3|9091.6|9087.2|9085.2|2362
1600052400000|2020-09-14 03:00:00|9088|9086.5|9087.8|9086.3|9088.5|9086.6|9086.4|9084.4|1376
1600056000000|2020-09-14 04:00:00|9087.7|9086.2|9087.8|9086.3|9090|9088.3|9087.2|9085.5|1395
1600059600000|2020-09-14 05:00:00|9087.7|9086.2|9085|9082.6|9090.1|9088.1|9084.2|9082|1977
1600063200000|2020-09-14 06:00:00|9084.9|9082.5|9088.7|9087.2|9093.3|9091.2|9083.3|9081.3|3522
1600066800000|2020-09-14 07:00:00|9088.5|9086.1|9078.3|9075.9|9088.7|9087.2|9077.8|9075.9|4306
1600070400000|2020-09-14 08:00:00|9078.4|9076|9079.6|9077.2|9081.1|9079.1|9072.9|9071|3895
1600074000000|2020-09-14 09:00:00|9079.2|9077.7|9089.5|9087.1|9091.8|9089.8|9074.7|9073.2|4199
1600077600000|2020-09-14 10:00:00|9089.4|9087|9067.6|9066.1|9089.8|9087.4|9066.4|9064.4|3943
1600081200000|2020-09-14 11:00:00|9068|9065.6|9074.9|9073.4|9077.5|9075.6|9066.4|9064.6|3107
1600084800000|2020-09-14 12:00:00|9074.8|9073.3|9068.9|9067.4|9076.2|9074.3|9063.5|9061.3|4097
1600088400000|2020-09-14 13:00:00|9068.8|9067.3|9067.3|9064.9|9071.2|9069|9059.3|9057|6512
1600092000000|2020-09-14 14:00:00|9067.2|9064.8|9065.6|9064.1|9071.1|9069.3|9060.8|9059.3|5617
1600095600000|2020-09-14 15:00:00|9065.7|9064.2|9072.4|9070|9072.6|9070.6|9062.6|9061|4612
1600099200000|2020-09-14 16:00:00|9072.5|9070.1|9076.2|9074.7|9079.8|9077.9|9071.2|9069.4|3120
1600102800000|2020-09-14 17:00:00|9076.1|9074.6|9077.9|9076.4|9079.6|9077.7|9074.4|9072.9|2520
1600106400000|2020-09-14 18:00:00|9078|9076.5|9079.9|9078.4|9080.7|9079.2|9076.8|9075.2|2470
1600110000000|2020-09-14 19:00:00|9080|9078.5|9084.9|9082.5|9085|9083.2|9079.2|9077.2|3582
1600113600000|2020-09-14 20:00:00|9085|9082.6|9084.9|9082.5|9086.7|9084.3|9083.4|9081.3|1519
1600117200000|2020-09-14 21:00:00|9085|9082.6|9085.2|9080.2|9087.2|9083.5|9083.7|9078.7|1939
1600120800000|2020-09-14 22:00:00|9084.8|9079.8|9085.9|9083.5|9086.3|9083.9|9082.7|9079.6|1370
1600124400000|2020-09-14 23:00:00|9086|9083.6|9085.6|9083.2|9086.5|9084.2|9084.7|9082.3|1162
1600128000000|2020-09-15 00:00:00|9085.7|9083.3|9084.2|9082.7|9090.2|9087.8|9084|9081.6|2430
1600131600000|2020-09-15 01:00:00|9084.6|9082.2|9079.7|9077.3|9086.9|9084.8|9078|9076|2927
1600135200000|2020-09-15 02:00:00|9079.6|9077.2|9075.2|9073.7|9080.1|9077.7|9074.2|9071.9|2448
1600138800000|2020-09-15 03:00:00|9075.1|9073.6|9071.1|9069.6|9075.4|9073.7|9068.4|9066.5|2114
1600142400000|2020-09-15 04:00:00|9071.5|9070|9068.6|9067.1|9072.2|9070.5|9067|9065.4|1791
1600146000000|2020-09-15 05:00:00|9068.5|9067|9064.8|9062.4|9068.8|9067|9062.6|9060.8|2145
1600149600000|2020-09-15 06:00:00|9064.3|9061.9|9067|9065.5|9071.9|9070.1|9062.7|9060.9|3812
1600153200000|2020-09-15 07:00:00|9066.9|9065.4|9069.5|9067.1|9071.7|9069.6|9054.8|9053.2|5321
1600156800000|2020-09-15 08:00:00|9069.6|9067.2|9063.1|9060.7|9069.7|9067.4|9057.5|9055.8|4254
1600160400000|2020-09-15 09:00:00|9063.2|9060.8|9071.3|9068.9|9071.5|9069.9|9058.6|9056.9|4232
1600164000000|2020-09-15 10:00:00|9070.9|9069.4|9055.3|9052.9|9072.3|9070.4|9054.5|9052.7|3728
1600167600000|2020-09-15 11:00:00|9054.9|9053.4|9057|9055.5|9060.9|9059.1|9052.1|9050.2|4368
1600171200000|2020-09-15 12:00:00|9056.8|9055.3|9068|9066.5|9077.8|9075.7|9054.3|9052.3|5185
1600174800000|2020-09-15 13:00:00|9068.2|9066.7|9068|9066.5|9080.3|9078.8|9061.6|9060.1|5752
1600178400000|2020-09-15 14:00:00|9068.4|9066.9|9080.2|9078.7|9086|9084.5|9068.4|9066.9|6799
1600182000000|2020-09-15 15:00:00|9080.4|9078.9|9086.6|9085.1|9087.2|9085.7|9080.4|9078.8|4134
1600185600000|2020-09-15 16:00:00|9086.5|9085|9082.2|9080.7|9086.8|9085.3|9081.5|9080|2453
1600189200000|2020-09-15 17:00:00|9082.3|9080.8|9084.6|9083.1|9085|9083.5|9080.4|9078.9|2838
1600192800000|2020-09-15 18:00:00|9084.5|9083|9080.2|9078.7|9086.9|9085.4|9080.1|9078.6|2764
1600196400000|2020-09-15 19:00:00|9080.1|9078.6|9081.7|9080.2|9084.5|9083|9078.5|9077|2545
1600200000000|2020-09-15 20:00:00|9081.8|9080.3|9082.5|9080.1|9084.1|9082.1|9079.6|9077.6|1764
1600203600000|2020-09-15 21:00:00|9082.8|9080.4|9085.5|9080.5|9087.2|9082.2|9081.5|9076.5|1583
1600207200000|2020-09-15 22:00:00|9085.7|9080.7|9082.8|9080.4|9085.7|9081.3|9080.3|9076.3|2054
1600210800000|2020-09-15 23:00:00|9082.4|9080|9087.6|9085.2|9087.9|9085.9|9081.9|9079.5|1295
1600214400000|2020-09-16 00:00:00|9087.7|9085.3|9092.9|9090.5|9094.8|9092.5|9085.2|9082.8|3745
1600218000000|2020-09-16 01:00:00|9093|9090.6|9085.9|9083.5|9095.3|9093.4|9085.2|9083|2847
1600221600000|2020-09-16 02:00:00|9085.8|9083.4|9080.7|9079.2|9087.5|9085.6|9080.2|9078.5|2373
1600225200000|2020-09-16 03:00:00|9081.2|9078.8|9080.8|9078.4|9081.7|9080.2|9078.7|9076.7|1751
1600228800000|2020-09-16 04:00:00|9080.7|9078.3|9079.6|9077.2|9082|9080|9079|9077|1224
1600232400000|2020-09-16 05:00:00|9079.7|9077.3|9081.6|9079.2|9084.5|9082.4|9076.6|9074.7|1524
1600236000000|2020-09-16 06:00:00|9081.7|9079.3|9077.7|9076.2|9085.4|9083.4|9075.8|9073.8|2850
1600239600000|2020-09-16 07:00:00|9077.8|9076.3|9071.2|9068.8|9079|9077.1|9067.6|9065.9|4011
1600243200000|2020-09-16 08:00:00|9071.1|9068.7|9071.1|9068.7|9073.2|9071.4|9063.8|9062.1|3606
1600246800000|2020-09-16 09:00:00|9071.2|9068.8|9061.2|9058.8|9072|9070.3|9057|9055.1|3896
1600250400000|2020-09-16 10:00:00|9061.1|9058.7|9061|9058.6|9066.4|9064.4|9055.7|9053.8|4565
1600254000000|2020-09-16 11:00:00|9060.8|9058.4|9063.9|9061.5|9067|9065.1|9058.3|9056.2|3601
1600257600000|2020-09-16 12:00:00|9063.8|9061.4|9070.8|9068.4|9079.4|9077.1|9056.6|9054.6|5520
1600261200000|2020-09-16 13:00:00|9070.7|9068.3|9076.2|9073.8|9078.6|9076.7|9059.6|9057.4|5912
1600264800000|2020-09-16 14:00:00|9076.3|9073.9|9079.6|9078.1|9095.1|9093|9072.5|9070.8|8531
1600268400000|2020-09-16 15:00:00|9079.5|9078|9082.3|9080.8|9084.1|9082.3|9074.1|9072.6|5670
1600272000000|2020-09-16 16:00:00|9082.9|9080.5|9082|9080.5|9085.1|9083.6|9078.9|9077.4|3003
1600275600000|2020-09-16 17:00:00|9081.9|9080.4|9088.9|9083.9|9091.2|9087.1|9079.2|9077.7|4522
1600279200000|2020-09-16 18:00:00|9088.7|9083.7|9105.4|9103.9|9112.1|9109.7|9065.2|9062.8|13716
1600282800000|2020-09-16 19:00:00|9105.2|9103.7|9104.2|9101.8|9111.8|9109.4|9097|9094.6|9105
1600286400000|2020-09-16 20:00:00|9104.5|9102.1|9095.7|9093.3|9105.8|9103.6|9094.6|9092.6|2957
1600290000000|2020-09-16 21:00:00|9096.1|9093.1|9098.6|9093.6|9101.9|9096.9|9094.1|9089.1|2023
1600293600000|2020-09-16 22:00:00|9098.4|9093.4|9099.1|9096.7|9100.9|9097.8|9096.4|9091.8|2202
1600297200000|2020-09-16 23:00:00|9099.2|9096.8|9106.8|9104.4|9107.8|9105.7|9098.9|9096.5|1857
1600300800000|2020-09-17 00:00:00|9106.7|9104.3|9120.9|9118.5|9123.7|9121.5|9106.2|9104.3|4553
1600304400000|2020-09-17 01:00:00|9120.8|9118.4|9128.6|9126.2|9129.7|9127.3|9110|9107.6|5525
1600308000000|2020-09-17 02:00:00|9128.5|9126.1|9123.5|9121.1|9130.2|9127.8|9122.9|9120.5|4524
1600311600000|2020-09-17 03:00:00|9123.6|9121.2|9133.2|9130.8|9140.8|9138.4|9123.3|9121.2|4759
1600315200000|2020-09-17 04:00:00|9133.1|9130.7|9131.5|9129.1|9134.8|9132.9|9129.3|9127.6|2115
1600318800000|2020-09-17 05:00:00|9131.4|9129|9124|9121.6|9132.4|9130.3|9122.2|9120|3191
1600322400000|2020-09-17 06:00:00|9123.5|9121.1|9129.3|9127.8|9135.6|9133.9|9123.2|9121|6879
1600326000000|2020-09-17 07:00:00|9129.4|9127.9|9120.6|9118.2|9132.4|9130.4|9118.2|9116.3|6824
1600329600000|2020-09-17 08:00:00|9120.7|9118.3|9107.5|9105.1|9122.8|9120.6|9101.9|9099.6|6089
1600333200000|2020-09-17 09:00:00|9107.4|9105|9104|9101.6|9123.7|9122.2|9099.7|9097.3|5641
1600336800000|2020-09-17 10:00:00|9104.1|9101.7|9110.9|9108.5|9118|9115.6|9102.1|9100.3|5052
1600340400000|2020-09-17 11:00:00|9111|9108.6|9103.6|9101.2|9115.8|9113.6|9101.2|9099|5882
1600344000000|2020-09-17 12:00:00|9103.7|9101.3|9099.9|9097.5|9109.5|9108|9097.4|9095.8|5760
1600347600000|2020-09-17 13:00:00|9099.8|9097.4|9100.9|9098.5|9114.3|9112.1|9096.4|9094.8|6886
1600351200000|2020-09-17 14:00:00|9100.4|9098.9|9103.8|9102.3|9106.4|9104.4|9094.6|9092.6|7878
1600354800000|2020-09-17 15:00:00|9103.7|9102.2|9098.6|9097.1|9104.6|9103.1|9093.2|9091.1|4802
1600358400000|2020-09-17 16:00:00|9098.7|9097.2|9099.2|9097.7|9102.3|9100.6|9096.6|9095.1|3297
1600362000000|2020-09-17 17:00:00|9099.1|9097.6|9095.6|9094.1|9102.2|9100.5|9094.4|9092.4|2540
1600365600000|2020-09-17 18:00:00|9095.5|9094|9090.5|9089|9096.5|9095|9087.4|9085.6|2985
1600369200000|2020-09-17 19:00:00|9090.4|9088.9|9081.8|9080.3|9090.9|9089|9081.3|9079.4|2959
1600372800000|2020-09-17 20:00:00|9082.2|9079.8|9084.7|9082.1|9087.5|9085.2|9081.8|9079.8|2160
1600376400000|2020-09-17 21:00:00|9084.5|9081.9|9086.9|9081.9|9091|9086|9084.5|9080.3|1848
1600380000000|2020-09-17 22:00:00|9087.4|9082.4|9082.9|9080.5|9088|9083|9081.3|9078.9|1889
1600383600000|2020-09-17 23:00:00|9082.8|9080.4|9084.5|9082.1|9084.6|9082.2|9080.6|9078.7|1475
1600387200000|2020-09-18 00:00:00|9084.6|9082.2|9082.6|9080.2|9085.2|9082.8|9077.4|9075.4|2847
1600390800000|2020-09-18 01:00:00|9082.7|9080.3|9086|9083.6|9088.6|9086.7|9078.3|9076.4|3371
1600394400000|2020-09-18 02:00:00|9085.9|9083.5|9088.8|9087.3|9090.6|9088.8|9085|9083.1|2508
1600398000000|2020-09-18 03:00:00|9088.9|9087.4|9084.7|9083.2|9089.7|9087.8|9083|9080.9|1887
1600401600000|2020-09-18 04:00:00|9084.6|9083.1|9086|9083.6|9086.8|9084.9|9083.5|9081.6|1731
1600405200000|2020-09-18 05:00:00|9086.2|9083.8|9084.5|9082.1|9088.4|9086.6|9084|9081.9|2380
1600408800000|2020-09-18 06:00:00|9084.4|9082|9080.8|9079.3|9087.8|9085.9|9078|9076.1|4401
1600412400000|2020-09-18 07:00:00|9080.9|9079.4|9086.4|9084.9|9087.2|9085.6|9075.8|9074.2|5177
1600416000000|2020-09-18 08:00:00|9086.3|9084.8|9085.3|9082.9|9090.3|9088.2|9081|9079.3|4475
1600419600000|2020-09-18 09:00:00|9085.4|9083|9081|9079.5|9088.8|9087.3|9076.8|9075.3|4620
1600423200000|2020-09-18 10:00:00|9080.9|9079.4|9095.6|9093.2|9100.9|9098.7|9080.8|9079.1|4781
1600426800000|2020-09-18 11:00:00|9095.7|9093.3|9101.3|9098.9|9107.4|9105.4|9091.8|9089.9|4532
1600430400000|2020-09-18 12:00:00|9101.5|9099.1|9096.1|9093.7|9107.9|9106.1|9095.6|9093.7|5427
1600434000000|2020-09-18 13:00:00|9096|9093.6|9110.9|9108.5|9111|9108.6|9092|9089.8|5654
1600437600000|2020-09-18 14:00:00|9111|9108.6|9096.3|9094.8|9114.7|9112.8|9091.2|9089.3|7412
1600441200000|2020-09-18 15:00:00|9096.9|9094.5|9097|9095.5|9099.5|9097.9|9089.3|9087.8|4731
1600444800000|2020-09-18 16:00:00|9097.5|9096|9093.2|9090.8|9099.4|9097.9|9089.9|9087.8|3341
1600448400000|2020-09-18 17:00:00|9092.7|9091.2|9100.3|9098.8|9106.3|9104.8|9092.4|9090.9|4672
1600452000000|2020-09-18 18:00:00|9100.2|9098.7|9101.2|9099.7|9103.4|9101.9|9097.8|9096.3|3131
1600455600000|2020-09-18 19:00:00|9101.3|9099.8|9106.1|9104.6|9108.4|9106.7|9101.1|9099.6|2981
1600459200000|2020-09-18 20:00:00|9106.2|9104.7|9114.6|9112.2|9115.4|9113|9105.9|9104|1930
1600632000000|2020-09-20 20:00:00|9111.7|9100.7|9111.5|9100.5|9112.8|9101.8|9108|9100.1|113
1600635600000|2020-09-20 21:00:00|9112.2|9101.2|9111.6|9106.6|9120.8|9113.3|9105.1|9099.1|1658
1600639200000|2020-09-20 22:00:00|9112.5|9107.5|9106|9103.6|9113.9|9110.2|9104.3|9101.9|3217
1600642800000|2020-09-20 23:00:00|9105.9|9103.5|9112.2|9109.8|9114.1|9111.7|9105.9|9103.5|2153
1600646400000|2020-09-21 00:00:00|9112.3|9109.9|9104.5|9102.1|9116|9114|9103.6|9101.2|2208
1600650000000|2020-09-21 01:00:00|9104.4|9102|9106|9103.6|9108.1|9105.7|9102|9099.6|2180
1600653600000|2020-09-21 02:00:00|9106.2|9103.8|9101.9|9099.5|9106.6|9104.2|9100.2|9098|2313
1600657200000|2020-09-21 03:00:00|9102|9099.6|9099.6|9097.2|9103|9101.3|9098|9095.8|1435
1600660800000|2020-09-21 04:00:00|9099.7|9097.3|9099.1|9097.6|9099.8|9097.8|9096.2|9094.3|1236
1600664400000|2020-09-21 05:00:00|9099.2|9097.7|9101.4|9099|9103.8|9101.9|9096.6|9094.6|2140
1600668000000|2020-09-21 06:00:00|9101.5|9099.1|9105.3|9103.8|9107.4|9105.6|9099.7|9097.6|3843
1600671600000|2020-09-21 07:00:00|9105.4|9103.9|9105.9|9104.4|9111.7|9110|9087.7|9085.7|7426
1600675200000|2020-09-21 08:00:00|9105.8|9104.3|9136.2|9133.8|9140|9137.9|9105.7|9104.2|7330
1600678800000|2020-09-21 09:00:00|9136.3|9133.9|9151.2|9148.8|9155.8|9153.8|9136|9133.9|6260
1600682400000|2020-09-21 10:00:00|9151.3|9148.9|9137.5|9136|9154.1|9151.8|9135.2|9133.4|5304
1600686000000|2020-09-21 11:00:00|9137.9|9135.5|9127|9125.5|9143.6|9141.7|9126.1|9124.5|4772
1600689600000|2020-09-21 12:00:00|9126.9|9125.4|9144|9141.6|9147.6|9146.1|9124.6|9122.6|5502
1600693200000|2020-09-21 13:00:00|9143.4|9141.9|9159.1|9157.6|9159.2|9157.7|9134.2|9132.4|8023
1600696800000|2020-09-21 14:00:00|9159|9157.5|9160.8|9159.3|9163.4|9161.4|9148|9146.4|7867
1600700400000|2020-09-21 15:00:00|9160.5|9159|9164.7|9162.3|9172.2|9170.4|9156.6|9155.1|6008
1600704000000|2020-09-21 16:00:00|9164.2|9162.7|9162.5|9160.1|9170.2|9168.7|9160.5|9158.7|4078
1600707600000|2020-09-21 17:00:00|9162.4|9160|9152.7|9151.2|9165.2|9163.7|9151.8|9150.3|3504
1600711200000|2020-09-21 18:00:00|9152.8|9151.3|9152.4|9150.9|9157|9155.5|9151.1|9149.4|2717
1600714800000|2020-09-21 19:00:00|9152.5|9151|9150.3|9148.8|9153.5|9151.4|9141.6|9139.8|3424
1600718400000|2020-09-21 20:00:00|9150.2|9148.7|9146.6|9144.2|9152.7|9150.6|9145.4|9143|1943
1600722000000|2020-09-21 21:00:00|9147.6|9142.6|9148.9|9143.9|9151.5|9146.5|9142|9137|3014
1600725600000|2020-09-21 22:00:00|9149|9144|9151.4|9149|9152|9149.6|9147.3|9142.3|1789
1600729200000|2020-09-21 23:00:00|9151.5|9149.1|9154.9|9152.5|9155|9152.6|9150.4|9148|1428
1600732800000|2020-09-22 00:00:00|9155|9152.6|9151.6|9149.2|9161.7|9159.3|9150|9148|3097
1600736400000|2020-09-22 01:00:00|9151.5|9149.1|9153.2|9150.8|9160|9157.6|9149.6|9147.2|3608
1600740000000|2020-09-22 02:00:00|9153.3|9150.9|9150.7|9148.3|9155.2|9152.8|9150.5|9148.1|2141
1600743600000|2020-09-22 03:00:00|9150.8|9148.4|9147.1|9144.7|9153.3|9150.9|9145.6|9143.5|2293
1600747200000|2020-09-22 04:00:00|9147|9144.6|9145.4|9143|9148|9145.6|9144.5|9142.5|1396
1600750800000|2020-09-22 05:00:00|9145.2|9142.8|9154.5|9152.1|9156|9153.6|9144.7|9142.8|2347
1600754400000|2020-09-22 06:00:00|9154.4|9152|9160.1|9157.7|9164.4|9162.4|9151.3|9148.9|5184
1600758000000|2020-09-22 07:00:00|9160.3|9157.9|9170.7|9169.2|9174.8|9172.4|9155.7|9153.7|7391
1600761600000|2020-09-22 08:00:00|9170.6|9169.1|9154.8|9153.3|9173.2|9171.4|9150.7|9148.5|7130
1600765200000|2020-09-22 09:00:00|9154.9|9153.4|9166.1|9163.7|9170.9|9169|9153.9|9151.9|6042
1600768800000|2020-09-22 10:00:00|9166|9163.6|9146.7|9144.3|9167.3|9165.3|9137.7|9135.4|5652
1600772400000|2020-09-22 11:00:00|9146.8|9144.4|9152.5|9150.1|9154.7|9152.9|9145.2|9143.2|4901
1600776000000|2020-09-22 12:00:00|9152.4|9150|9155.8|9153.4|9161.5|9159.7|9149|9147.5|6390
1600779600000|2020-09-22 13:00:00|9155.9|9153.5|9170.5|9168.1|9174|9172.1|9148|9146|6919
1600783200000|2020-09-22 14:00:00|9170.3|9167.9|9195.3|9193.8|9196.7|9194.6|9168.5|9166.6|7728
1600786800000|2020-09-22 15:00:00|9195.2|9193.7|9200.3|9198.8|9203.8|9202.3|9185.7|9184.2|7506
1600790400000|2020-09-22 16:00:00|9201|9199.5|9205.9|9204.4|9208.6|9207.1|9194.7|9192.8|5210
1600794000000|2020-09-22 17:00:00|9206|9204.5|9200|9198.5|9206.6|9205.1|9196.8|9195.3|3679
1600797600000|2020-09-22 18:00:00|9200.1|9198.6|9199.7|9198.2|9201.9|9200.2|9196.6|9195.1|2896
1600801200000|2020-09-22 19:00:00|9199.8|9198.3|9193.4|9191.9|9201.3|9199.8|9193.4|9191.8|2457
1600804800000|2020-09-22 20:00:00|9193.6|9192.1|9199.3|9196.9|9200.1|9197.7|9192.2|9190.6|1556
1600808400000|2020-09-22 21:00:00|9200.1|9195.5|9198.6|9193.6|9201.6|9196.6|9195.6|9190.6|1803
1600812000000|2020-09-22 22:00:00|9198.8|9193.8|9201.5|9199.1|9203.2|9200.8|9198.5|9193.8|1547
1600815600000|2020-09-22 23:00:00|9201.4|9199|9202.2|9199.8|9202.4|9200.4|9197.9|9195.5|1664
1600819200000|2020-09-23 00:00:00|9201.7|9200.2|9212.9|9210.5|9217.9|9215.5|9199.7|9197.3|4090
1600822800000|2020-09-23 01:00:00|9212.8|9210.4|9210.5|9208.1|9219.7|9217.7|9208.2|9206.2|4127
1600826400000|2020-09-23 02:00:00|9210.6|9208.2|9213.4|9211|9216.5|9214.2|9208|9205.6|3562
1600830000000|2020-09-23 03:00:00|9213.5|9211.1|9211.4|9209.9|9216.5|9214.4|9208.7|9206.7|3215
1600833600000|2020-09-23 04:00:00|9211.5|9210|9214.5|9212.1|9217.7|9215.6|9211.5|9209.6|2411
1600837200000|2020-09-23 05:00:00|9214.6|9212.2|9210.6|9208.2|9214.8|9212.8|9209.4|9207.3|2136
1600840800000|2020-09-23 06:00:00|9210.5|9208.1|9209.5|9207.1|9224|9222|9208.4|9206|5115
1600844400000|2020-09-23 07:00:00|9209|9207.5|9201.9|9199.5|9216.2|9213.8|9199.4|9197|6461
1600848000000|2020-09-23 08:00:00|9201.6|9199.2|9201|9198.6|9211.9|9209.5|9199.3|9197.2|5206
1600851600000|2020-09-23 09:00:00|9201.1|9198.7|9193.6|9191.2|9202.3|9200.3|9190.7|9188.8|5309
1600855200000|2020-09-23 10:00:00|9193.7|9191.3|9205.8|9203.4|9206.3|9204|9190.9|9189|3931
1600858800000|2020-09-23 11:00:00|9205.7|9203.3|9214.5|9213|9214.8|9213|9200.1|9197.9|4144
1600862400000|2020-09-23 12:00:00|9214.4|9212.9|9213|9210.6|9217.4|9215.7|9208.9|9207|5276
1600866000000|2020-09-23 13:00:00|9212.9|9210.5|9225.1|9222.7|9225.2|9223.1|9206.9|9204.9|6602
1600869600000|2020-09-23 14:00:00|9225|9222.6|9237.5|9236|9243.8|9242.3|9224.7|9222.5|6618
1600873200000|2020-09-23 15:00:00|9237.4|9235.9|9233.3|9231.8|9238.7|9237.2|9223|9221.3|5225
1600876800000|2020-09-23 16:00:00|9233.4|9231.9|9228.1|9226.6|9236.4|9234.8|9222.9|9221.4|4094
1600880400000|2020-09-23 17:00:00|9228.5|9227|9233.2|9231.7|9234.9|9233.4|9227.5|9226|2856
1600884000000|2020-09-23 18:00:00|9233.3|9231.8|9242.6|9241.1|9244|9242.5|9232.9|9231.4|3485
1600887600000|2020-09-23 19:00:00|9242.7|9241.2|9236.5|9235|9244.8|9242.7|9235.5|9234|4894
1600891200000|2020-09-23 20:00:00|9236.8|9235.3|9241.9|9239.5|9242.2|9239.5|9236.6|9234.6|2070
1600894800000|2020-09-23 21:00:00|9243.2|9239|9240|9235|9245.2|9242.4|9237.5|9232.5|2332
1600898400000|2020-09-23 22:00:00|9239.6|9234.6|9242.2|9239.8|9244.6|9242.2|9238.7|9234.6|2126
1600902000000|2020-09-23 23:00:00|9241.6|9239.2|9243|9240.6|9246.7|9244.3|9241.3|9238.9|2599
1600905600000|2020-09-24 00:00:00|9243.1|9240.7|9223|9220.6|9243.1|9240.7|9217.5|9215.1|4781
1600909200000|2020-09-24 01:00:00|9222.9|9220.5|9227.9|9225.5|9228.2|9226.2|9217|9214.8|3298
1600912800000|2020-09-24 02:00:00|9227.8|9225.4|9230.4|9228|9232|9230|9225.6|9223.5|3125
1600916400000|2020-09-24 03:00:00|9230.5|9228.1|9232.2|9229.8|9233.7|9232|9228.1|9226.2|2310
1600920000000|2020-09-24 04:00:00|9232.4|9230|9235.3|9233.8|9236.3|9234.5|9230.7|9228.8|2093
1600923600000|2020-09-24 05:00:00|9235.8|9233.4|9235.4|9233|9240.9|9238.5|9233|9230.6|2873
1600927200000|2020-09-24 06:00:00|9235.1|9233.6|9242.1|9239.7|9244.5|9242.5|9232.8|9230.9|4999
1600930800000|2020-09-24 07:00:00|9241.5|9240|9243.3|9240.9|9246.4|9244.3|9233.9|9231.9|6349
1600934400000|2020-09-24 08:00:00|9243.5|9241.1|9247.6|9246.1|9258.7|9256.6|9242.2|9240|5652
1600938000000|2020-09-24 09:00:00|9247.5|9246|9259.3|9256.9|9270.7|9268.6|9243.5|9241.5|5540
1600941600000|2020-09-24 10:00:00|9259.2|9256.8|9254|9251.6|9263.6|9261.6|9248.5|9246.3|5809
1600945200000|2020-09-24 11:00:00|9253.9|9251.5|9258.1|9256.6|9263.6|9261.9|9247.7|9245.7|5152
1600948800000|2020-09-24 12:00:00|9258.2|9256.7|9258.1|9255.7|9269.1|9266.8|9247.8|9245.9|6688
1600952400000|2020-09-24 13:00:00|9258.2|9255.8|9263.8|9261.4|9269.3|9267.5|9252.8|9250.8|7695
1600956000000|2020-09-24 14:00:00|9264|9261.6|9279.4|9277.9|9281|9279.5|9253.6|9252.1|8431
1600959600000|2020-09-24 15:00:00|9279.7|9278.2|9264.8|9263.3|9281.2|9279.6|9263.8|9262.3|5940
1600963200000|2020-09-24 16:00:00|9264.7|9263.2|9263.9|9262.4|9268.1|9266.6|9259.7|9258.2|4413
1600966800000|2020-09-24 17:00:00|9263.8|9262.3|9254.7|9253.2|9264.3|9262.6|9250.2|9248.7|4343
1600970400000|2020-09-24 18:00:00|9254.6|9253.1|9264.7|9263.2|9265.6|9264.1|9253.9|9252.4|3453
1600974000000|2020-09-24 19:00:00|9264.6|9263.1|9265.9|9264.4|9272|9270|9264|9262.5|4119
1600977600000|2020-09-24 20:00:00|9266|9264.5|9269.3|9266.9|9274.3|9271.9|9262.9|9260.5|2015
1600981200000|2020-09-24 21:00:00|9269|9266.6|9264.7|9259.7|9270.8|9266.7|9261.4|9256.4|2756
1600984800000|2020-09-24 22:00:00|9265|9260|9268.2|9265.8|9270.1|9267.7|9264.7|9259.7|2155
1600988400000|2020-09-24 23:00:00|9268.4|9266|9269|9266.6|9270.2|9267.8|9265.3|9263.2|1416
1600992000000|2020-09-25 00:00:00|9268.7|9266.3|9271.9|9269.5|9274|9272|9267.2|9264.8|2660
1600995600000|2020-09-25 01:00:00|9272|9269.6|9270.3|9268.8|9278.1|9275.7|9268.1|9266.1|2959
1600999200000|2020-09-25 02:00:00|9270.2|9268.7|9269.7|9267.3|9273.1|9271.3|9268.4|9266.4|2099
1601002800000|2020-09-25 03:00:00|9269.8|9267.4|9271|9269.5|9272.6|9270.7|9266.7|9264.6|1748
1601006400000|2020-09-25 04:00:00|9271.3|9268.9|9265.6|9263.2|9272.3|9270.4|9265.5|9263.1|1560
1601010000000|2020-09-25 05:00:00|9266.2|9264.1|9267.2|9264.8|9268.1|9266.1|9263.4|9261|1772
1601013600000|2020-09-25 06:00:00|9267.4|9265|9258.7|9256.3|9269.6|9267.2|9256.2|9254.2|4066
1601017200000|2020-09-25 07:00:00|9258.9|9256.5|9253.4|9251|9268.9|9266.9|9252.7|9250.7|6095
1601020800000|2020-09-25 08:00:00|9252.9|9251.4|9270.2|9267.8|9271.4|9269.4|9251.8|9249.4|5018
1601024400000|2020-09-25 09:00:00|9270.4|9268|9279.2|9276.8|9282.4|9280.7|9269.1|9267.3|5086
1601028000000|2020-09-25 10:00:00|9279.3|9276.9|9277.9|9275.5|9283.1|9281.6|9273|9271.1|5072
1601031600000|2020-09-25 11:00:00|9277.7|9275.3|9284.3|9282.8|9287.1|9285.5|9276.1|9274.6|5656
1601035200000|2020-09-25 12:00:00|9284.2|9282.7|9279.4|9277.9|9286.1|9283.6|9273.9|9271.9|5062
1601038800000|2020-09-25 13:00:00|9279.3|9277.8|9288.2|9286.7|9291.2|9289.5|9279.3|9277.8|5874
1601042400000|2020-09-25 14:00:00|9288|9286.5|9292.3|9290.8|9297.4|9295.6|9282.3|9280.6|7528
1601046000000|2020-09-25 15:00:00|9292.2|9290.7|9292.3|9290.8|9297|9295.5|9287.4|9285.9|4508
1601049600000|2020-09-25 16:00:00|9292.2|9290.7|9294.5|9293|9294.9|9293.4|9286.6|9285.1|4024
1601053200000|2020-09-25 17:00:00|9294.6|9293.1|9290.4|9288.9|9297.2|9295.7|9289.3|9287.8|2568
1601056800000|2020-09-25 18:00:00|9290.3|9288.8|9289.5|9288|9293|9291.5|9286.8|9285.3|2410
1601060400000|2020-09-25 19:00:00|9289.6|9288.1|9289.6|9288.1|9289.8|9288.3|9283.5|9282|2598
1601064000000|2020-09-25 20:00:00|9289.7|9288.2|9292|9287|9294.4|9292.5|9286.6|9281.6|2572
1601236800000|2020-09-27 20:00:00|9292.7|9281.7|9288.3|9281.7|9296.7|9289.5|9280.2|9272.9|112
1601240400000|2020-09-27 21:00:00|9289.5|9278.5|9290.1|9285.1|9294.5|9286.6|9285.8|9276.9|1400
1601244000000|2020-09-27 22:00:00|9290.5|9285.5|9284.9|9282.5|9293.8|9288.8|9281.1|9278.2|2952
1601247600000|2020-09-27 23:00:00|9285|9282.6|9284.9|9282.5|9286.9|9284.5|9283.5|9281.2|1643
1601251200000|2020-09-28 00:00:00|9284.8|9282.4|9292.8|9290.4|9294.4|9292.4|9284.2|9282|3869
1601254800000|2020-09-28 01:00:00|9292.9|9290.5|9290.2|9287.8|9293.4|9291|9288.9|9287.1|2530
1601258400000|2020-09-28 02:00:00|9290.3|9287.9|9288.3|9285.9|9291|9289|9285.5|9283.5|2094
1601262000000|2020-09-28 03:00:00|9288.2|9285.8|9286.3|9283.9|9291.5|9289.6|9285.4|9283.6|1791
1601265600000|2020-09-28 04:00:00|9286.2|9283.8|9287.6|9286.1|9288.7|9286.7|9284.2|9282.3|1585
1601269200000|2020-09-28 05:00:00|9287.7|9286.2|9292.3|9289.9|9294.9|9292.5|9286.6|9284.7|1600
1601272800000|2020-09-28 06:00:00|9292.4|9290|9290|9288.5|9296.6|9294.9|9288.6|9286.8|3867
1601276400000|2020-09-28 07:00:00|9290.1|9288.6|9286.6|9284.2|9295.6|9294.1|9285.9|9284.2|5458
1601280000000|2020-09-28 08:00:00|9286.5|9284.1|9270.5|9269|9288.8|9287.3|9268.9|9266.9|6368
1601283600000|2020-09-28 09:00:00|9270.6|9269.1|9273.7|9272.2|9275.7|9274.2|9264.3|9262.7|4535
1601287200000|2020-09-28 10:00:00|9273.8|9272.3|9261.8|9260.3|9273.9|9272.4|9258.9|9257.4|4198
1601290800000|2020-09-28 11:00:00|9261.7|9260.2|9262.1|9260.6|9265.7|9263.9|9256.4|9254.7|4333
1601294400000|2020-09-28 12:00:00|9262.3|9260.8|9272.7|9271.2|9273.2|9271.2|9260.3|9258.8|5054
1601298000000|2020-09-28 13:00:00|9272.5|9271|9273.5|9272|9279.6|9278|9266.9|9265.4|5096
1601301600000|2020-09-28 14:00:00|9273.4|9271.9|9276.1|9273.7|9288|9286.1|9271.2|9269.7|6891
1601305200000|2020-09-28 15:00:00|9275.7|9274.2|9248.6|9246.2|9278.1|9276.3|9247.8|9245.4|5266
1601308800000|2020-09-28 16:00:00|9248.5|9246.1|9246.5|9245|9252|9250.5|9243|9241.3|3642
1601312400000|2020-09-28 17:00:00|9246.6|9245.1|9246.1|9244.6|9250.5|9249|9244.8|9243.3|2288
1601316000000|2020-09-28 18:00:00|9246.2|9244.7|9247.2|9245.7|9249.5|9248|9243.1|9241.6|2511
1601319600000|2020-09-28 19:00:00|9247.1|9245.6|9243.5|9242|9250.5|9248.6|9243.4|9241.6|2811
1601323200000|2020-09-28 20:00:00|9243.8|9242.3|9250|9245|9250.7|9246.6|9241.9|9239.9|1646
1601326800000|2020-09-28 21:00:00|9250.9|9245.9|9250.3|9245.3|9253.6|9248.6|9246.1|9241.1|1686
1601330400000|2020-09-28 22:00:00|9250.1|9245.1|9246.2|9243.8|9252|9247.7|9246|9243|2194
1601334000000|2020-09-28 23:00:00|9246|9243.6|9240|9237.6|9247.9|9245.8|9237.8|9235.9|1861
1601337600000|2020-09-29 00:00:00|9240.6|9238.2|9241.3|9238.9|9241.5|9239.4|9235|9232.8|2417
1601341200000|2020-09-29 01:00:00|9241.4|9239|9243.7|9242.2|9245.6|9243.6|9239.2|9236.8|2005
1601344800000|2020-09-29 02:00:00|9243.8|9242.3|9244.8|9242.4|9245.5|9243.6|9240.5|9239|1569
1601348400000|2020-09-29 03:00:00|9244.3|9242.8|9239.6|9237.2|9244.6|9242.9|9238.5|9236.6|1731
1601352000000|2020-09-29 04:00:00|9239.1|9236.7|9241.3|9239.8|9243.8|9241.9|9237.6|9235.7|1458
1601355600000|2020-09-29 05:00:00|9241.2|9239.7|9243.9|9242.4|9246.1|9244.2|9241|9239.1|1961
1601359200000|2020-09-29 06:00:00|9244.4|9242|9236.9|9234.5|9246.6|9244.9|9234.3|9232.5|4368
1601362800000|2020-09-29 07:00:00|9236.7|9235.2|9236.7|9235.2|9248.2|9246.7|9235.6|9234.1|5570
1601366400000|2020-09-29 08:00:00|9237|9235.5|9231.5|9229.1|9246.4|9244.9|9230.5|9228.4|5202
1601370000000|2020-09-29 09:00:00|9231.6|9229.2|9227.7|9226.2|9233.9|9232.4|9223.7|9221.7|4777
1601373600000|2020-09-29 10:00:00|9227.8|9226.3|9222.5|9221|9235.3|9233.8|9222.5|9220.8|4183
1601377200000|2020-09-29 11:00:00|9222.6|9221.1|9222.9|9220.5|9225.3|9223.8|9215.1|9213.2|5019
1601380800000|2020-09-29 12:00:00|9222.5|9221|9219.8|9217.4|9229.5|9227.7|9218.3|9216.8|4558
1601384400000|2020-09-29 13:00:00|9219.6|9217.2|9204.6|9202.2|9225.9|9223.9|9202.2|9200.3|5226
1601388000000|2020-09-29 14:00:00|9204.7|9202.3|9215.9|9213.5|9220.6|9219.1|9194.1|9192|7745
1601391600000|2020-09-29 15:00:00|9215.8|9213.4|9217.3|9214.9|9221.3|9219.8|9206.9|9205|5465
1601395200000|2020-09-29 16:00:00|9216.8|9215.3|9195.4|9193|9222.6|9220.6|9192|9189.6|4534
1601398800000|2020-09-29 17:00:00|9195|9193.5|9198.1|9196.6|9201.1|9199.3|9194.7|9192.6|2986
1601402400000|2020-09-29 18:00:00|9198|9196.5|9196.7|9194.3|9199.4|9197.5|9191.7|9189.9|2222
1601406000000|2020-09-29 19:00:00|9196.2|9194.7|9198.2|9196.7|9199.2|9197.4|9193.7|9191.8|2893
1601409600000|2020-09-29 20:00:00|9197.8|9196.3|9198.2|9193.2|9201.3|9199.4|9192|9189.6|1589
1601413200000|2020-09-29 21:00:00|9198.3|9193.3|9203.3|9198.3|9206.8|9201.8|9198.3|9193.3|1880
1601416800000|2020-09-29 22:00:00|9202.8|9197.8|9193|9190.6|9203.7|9198.7|9192.6|9190.2|1949
1601420400000|2020-09-29 23:00:00|9192.7|9190.3|9195.9|9193.5|9196.6|9194.6|9192.5|9190.1|1307
1601424000000|2020-09-30 00:00:00|9195.8|9193.4|9202.5|9200.1|9205.6|9203.2|9192.6|9190.2|2368
1601427600000|2020-09-30 01:00:00|9202.4|9200|9199.4|9197|9204.1|9202.2|9197.1|9194.9|2569
1601431200000|2020-09-30 02:00:00|9199.5|9197.1|9203.9|9201.5|9205.6|9203.2|9196.6|9194.5|3031
1601434800000|2020-09-30 03:00:00|9204|9201.6|9214.8|9212.4|9217.4|9215|9203.5|9201.6|3298
1601438400000|2020-09-30 04:00:00|9214.9|9212.5|9211.3|9209.8|9215|9212.7|9206|9204.5|1837
1601442000000|2020-09-30 05:00:00|9211.4|9209.9|9211.2|9208.8|9213.9|9212.2|9209|9207|2371
1601445600000|2020-09-30 06:00:00|9211.1|9208.7|9218.5|9216.1|9220.2|9218|9209|9206.8|4992
1601449200000|2020-09-30 07:00:00|9218.8|9216.4|9217.6|9215.2|9223.3|9221.4|9209.3|9207.3|6524
1601452800000|2020-09-30 08:00:00|9217.5|9215.1|9232.9|9230.5|9232.9|9230.6|9206|9203.9|6166
1601456400000|2020-09-30 09:00:00|9232.8|9230.4|9234.2|9231.8|9239.5|9237.4|9230.5|9229|5285
1601460000000|2020-09-30 10:00:00|9234.1|9231.7|9221.5|9219.1|9237.7|9235.3|9216.1|9214.3|5395
1601463600000|2020-09-30 11:00:00|9221|9219.5|9228.1|9226.6|9230.9|9229|9216|9214.1|5305
1601467200000|2020-09-30 12:00:00|9228|9226.5|9228.2|9225.8|9236.8|9234.9|9217.8|9216|5935
1601470800000|2020-09-30 13:00:00|9228.1|9225.7|9239.7|9237.3|9246|9243.7|9219.4|9217.4|6822
1601474400000|2020-09-30 14:00:00|9239.8|9237.4|9187.4|9185|9240.3|9238.7|9182.5|9180.1|10315
1601478000000|2020-09-30 15:00:00|9187.6|9185.2|9190.2|9188.7|9191.7|9189.8|9163.8|9161.4|9085
1601481600000|2020-09-30 16:00:00|9190.1|9188.6|9214.6|9213.1|9223.4|9221.6|9190.1|9188.2|6999
1601485200000|2020-09-30 17:00:00|9214.7|9213.2|9209.5|9208|9224|9222.4|9207.9|9206.1|4765
1601488800000|2020-09-30 18:00:00|9209.4|9207.9|9214.4|9212|9215.7|9214|9205.2|9203.3|4915
1601492400000|2020-09-30 19:00:00|9214.3|9211.9|9212.5|9211|9218.6|9216.8|9208.7|9206.7|5824
1601496000000|2020-09-30 20:00:00|9212.7|9210.3|9210.8|9208|9215.3|9212.9|9209.5|9207|2610
1601499600000|2020-09-30 21:00:00|9210.6|9208.1|9207.5|9202.5|9216.1|9211.1|9205.7|9200.7|2370
1601503200000|2020-09-30 22:00:00|9207.7|9202.7|9207.7|9205.3|9211.4|9208.6|9206.8|9202.6|1893
1601506800000|2020-09-30 23:00:00|9207.5|9205.1|9210.4|9208|9211.7|9209.3|9206.8|9204.8|1682
1601510400000|2020-10-01 00:00:00|9210.3|9207.9|9215|9212.6|9215.9|9213.7|9208.6|9206.2|2413
1601514000000|2020-10-01 01:00:00|9215.1|9212.7|9201.5|9199.1|9215.5|9213.1|9196.7|9194.3|3056
1601517600000|2020-10-01 02:00:00|9201.3|9198.9|9197.4|9195|9202.3|9199.9|9196.1|9193.7|1989
1601521200000|2020-10-01 03:00:00|9197.3|9194.9|9196.6|9194.2|9198.7|9196.3|9193.2|9190.8|1872
1601524800000|2020-10-01 04:00:00|9196.5|9194.1|9195.1|9192.7|9198.8|9196.8|9194.2|9191.9|1846
1601528400000|2020-10-01 05:00:00|9195.2|9192.8|9197.1|9194.7|9200.2|9198.1|9195|9192.7|2442
1601532000000|2020-10-01 06:00:00|9196.7|9194.3|9191.2|9189.7|9197.6|9195.2|9186.7|9185|4021
1601535600000|2020-10-01 07:00:00|9191.1|9189.6|9199.8|9197.4|9210.4|9208.1|9189.8|9187.9|6916
1601539200000|2020-10-01 08:00:00|9199.9|9197.5|9196.4|9194|9206.3|9203.9|9192.4|9190.2|6627
1601542800000|2020-10-01 09:00:00|9196.5|9193.9|9171.1|9168.7|9196.6|9194.5|9169|9167.5|6188
1601546400000|2020-10-01 10:00:00|9171|9169.5|9181.5|9180|9185.9|9184.2|9165.4|9163.9|4992
1601550000000|2020-10-01 11:00:00|9181.6|9180.1|9170.8|9169.3|9182.7|9181.2|9165.6|9164.1|7056
1601553600000|2020-10-01 12:00:00|9170.9|9169.4|9177.2|9175.7|9180.8|9178.9|9169.8|9167.8|5468
1601557200000|2020-10-01 13:00:00|9177.1|9175.6|9181|9176|9192.8|9191.3|9174.1|9172.4|7826
1601560800000|2020-10-01 14:00:00|9180.8|9175.8|9193.8|9192.3|9199.9|9198.4|9178.6|9173.6|7876
1601564400000|2020-10-01 15:00:00|9193.9|9192.4|9180.9|9179.4|9197.2|9195.7|9175.9|9174.4|5955
1601568000000|2020-10-01 16:00:00|9180.8|9179.3|9188.2|9186.7|9189.6|9188.1|9179.2|9177.7|4214
1601571600000|2020-10-01 17:00:00|9188.3|9186.8|9189.7|9188.2|9191.8|9190.3|9186.1|9184.6|2635
1601575200000|2020-10-01 18:00:00|9189.9|9188.4|9186.9|9185.4|9193.4|9191.9|9183.2|9181.7|3563
1601578800000|2020-10-01 19:00:00|9186.8|9185.3|9183.9|9182.4|9193|9191.5|9183.5|9182|3826
1601582400000|2020-10-01 20:00:00|9183.8|9182.3|9190.4|9185.4|9190.9|9185.9|9182.9|9181.4|1592
1601586000000|2020-10-01 21:00:00|9190.8|9185.8|9188.4|9183.4|9195.7|9191|9183.5|9178.5|1653
1601589600000|2020-10-01 22:00:00|9188.2|9183.2|9190.8|9188.4|9191.1|9188.7|9186.7|9182.5|1693
1601593200000|2020-10-01 23:00:00|9190.7|9188.3|9190.7|9188.3|9193.5|9191.5|9190.1|9187.8|1284
1601596800000|2020-10-02 00:00:00|9190.8|9188.4|9195.9|9194.4|9198.7|9196.3|9190.3|9188.3|2640
1601600400000|2020-10-02 01:00:00|9195.8|9194.3|9199.2|9196.8|9200.7|9198.9|9195.1|9193.2|2394
1601604000000|2020-10-02 02:00:00|9199.3|9196.9|9204.8|9202.4|9208.1|9205.7|9198|9196|2045
1601607600000|2020-10-02 03:00:00|9204.7|9202.3|9209.7|9207.3|9210.5|9209|9204|9202|2514
1601611200000|2020-10-02 04:00:00|9209.5|9208|9212|9209.6|9215|9212.6|9205.8|9204|2654
1601614800000|2020-10-02 05:00:00|9211.9|9209.5|9189.7|9187.3|9215.7|9213.3|9184.2|9182.5|7989
1601618400000|2020-10-02 06:00:00|9189.5|9188|9188.5|9186.1|9194.9|9192.9|9182.4|9180|7335
1601622000000|2020-10-02 07:00:00|9188.4|9186|9201.5|9199.1|9203.5|9201.9|9183.4|9181.3|7253
1601625600000|2020-10-02 08:00:00|9201.2|9199.7|9213.6|9211.2|9215.4|9213.7|9199.9|9198.1|7009
1601629200000|2020-10-02 09:00:00|9213.5|9211.1|9206.8|9205.3|9219.6|9218|9203.6|9202.1|5194
1601632800000|2020-10-02 10:00:00|9206.7|9205.2|9212.3|9210.8|9212.8|9211.3|9201.2|9199.6|4657
1601636400000|2020-10-02 11:00:00|9212.4|9210.9|9204.8|9202.4|9217.7|9216.2|9203.6|9202|5218
1601640000000|2020-10-02 12:00:00|9204.9|9202.5|9212.6|9210.2|9219.6|9217.7|9198.3|9195.9|7190
1601643600000|2020-10-02 13:00:00|9212.3|9210.8|9207.4|9205|9217.8|9216.3|9204.4|9202.8|6249
1601647200000|2020-10-02 14:00:00|9207.6|9205.2|9199.6|9198.1|9217.5|9216|9198.8|9197.3|6958
1601650800000|2020-10-02 15:00:00|9199.3|9197.8|9205.2|9203.7|9205.8|9204.3|9197.4|9195.5|5599
1601654400000|2020-10-02 16:00:00|9205.3|9203.8|9203.3|9201.8|9208.4|9206.9|9198.8|9197.3|4855
1601658000000|2020-10-02 17:00:00|9203.4|9201.9|9207.6|9206.1|9209.1|9207.6|9202|9200.5|3704
1601661600000|2020-10-02 18:00:00|9207.5|9206|9206.1|9204.6|9207.8|9206.3|9199.8|9198.3|3409
1601665200000|2020-10-02 19:00:00|9206.2|9204.7|9208|9205.6|9210.8|9209.2|9205.7|9203.9|2440
1601668800000|2020-10-02 20:00:00|9207.6|9206.1|9207.7|9202.7|9211.3|9207|9204.9|9199.9|2094
1601841600000|2020-10-04 20:00:00|9197.9|9191.5|9199.3|9191|9202.4|9195.9|9197.3|9186.3|113
1601845200000|2020-10-04 21:00:00|9199.9|9193.5|9197.4|9192.4|9203.6|9197.8|9194.4|9186.3|2515
1601848800000|2020-10-04 22:00:00|9198.5|9193.5|9179.8|9177.4|9203.5|9198.7|9178.4|9175.7|4035
1601852400000|2020-10-04 23:00:00|9179.5|9177.1|9181.8|9179.4|9184.5|9182.1|9163.2|9161.2|4588
1601856000000|2020-10-05 00:00:00|9181.6|9179.2|9180.4|9178|9188.3|9186|9172.8|9170.4|4130
1601859600000|2020-10-05 01:00:00|9180.3|9177.9|9172.3|9169.9|9184.8|9182.8|9169.1|9167.1|2658
1601863200000|2020-10-05 02:00:00|9172.4|9170|9170.2|9167.8|9173.9|9171.5|9166|9163.6|2406
1601866800000|2020-10-05 03:00:00|9170.3|9167.9|9170.8|9168.4|9172|9170|9167.8|9166.1|2035
1601870400000|2020-10-05 04:00:00|9170.7|9168.3|9174.7|9172.3|9174.8|9173|9169.2|9167.4|1482
1601874000000|2020-10-05 05:00:00|9174.6|9172.2|9174.2|9171.8|9176.4|9174.6|9171.7|9169.8|1551
1601877600000|2020-10-05 06:00:00|9174|9171.6|9181.9|9180.4|9182.6|9181.1|9173.7|9171.6|3362
1601881200000|2020-10-05 07:00:00|9182|9180.5|9178.5|9176.1|9184.3|9182.8|9172|9170.5|4906
1601884800000|2020-10-05 08:00:00|9178.1|9176.6|9165.7|9164.2|9182.2|9180.7|9164.4|9162.9|4673
1601888400000|2020-10-05 09:00:00|9165.6|9164.1|9161.6|9160.1|9167|9165.5|9156.8|9155.3|3829
1601892000000|2020-10-05 10:00:00|9161.5|9160|9166.3|9164.8|9172.3|9170.4|9160.9|9159.4|3220
1601895600000|2020-10-05 11:00:00|9166.4|9164.9|9164.6|9163.1|9170|9168.5|9160.1|9158.6|3601
1601899200000|2020-10-05 12:00:00|9164.7|9163.2|9163.9|9162.4|9167.4|9165.7|9160.6|9159.1|3371
1601902800000|2020-10-05 13:00:00|9163.6|9162.1|9152.9|9149.7|9164.8|9163.3|9149|9147.3|5266
1601906400000|2020-10-05 14:00:00|9152.7|9149.9|9151.8|9150.3|9158.3|9156.4|9145.9|9144.2|6377
1601910000000|2020-10-05 15:00:00|9151.9|9150.4|9155.8|9153.4|9159|9157|9150.9|9149.4|4331
1601913600000|2020-10-05 16:00:00|9155.7|9153.3|9156.6|9155.1|9159|9157.1|9152.1|9150.5|2766
1601917200000|2020-10-05 17:00:00|9157|9154.6|9159.3|9157.8|9159.7|9158|9156.2|9154.5|2486
1601920800000|2020-10-05 18:00:00|9159.4|9157.9|9161|9159.5|9164.1|9162.6|9157|9155.4|2433
1601924400000|2020-10-05 19:00:00|9161.1|9159.6|9154.6|9153.1|9161.2|9159.7|9154.3|9152.8|2565
1601928000000|2020-10-05 20:00:00|9154.7|9153.2|9156.9|9151.9|9157.2|9155.4|9147.1|9145.3|2198
1601931600000|2020-10-05 21:00:00|9157|9152|9157.1|9152.1|9159.9|9154.9|9155.3|9150.3|2025
1601935200000|2020-10-05 22:00:00|9157.7|9152.7|9153.1|9150.7|9157.8|9152.8|9152.3|9149.6|2063
1601938800000|2020-10-05 23:00:00|9153.2|9150.8|9152.3|9150.8|9155.6|9153.2|9151.2|9148.9|1440
1601942400000|2020-10-06 00:00:00|9152.4|9150.9|9149.5|9147.1|9154|9152|9147.3|9145.3|1786
1601946000000|2020-10-06 01:00:00|9149.4|9147|9153.3|9150.9|9153.9|9151.6|9148.4|9146.5|1763
1601949600000|2020-10-06 02:00:00|9153.4|9151|9151.6|9149.2|9155.1|9153.1|9150.8|9148.7|1342
1601953200000|2020-10-06 03:00:00|9151.7|9149.3|9148.9|9146.5|9152.8|9150.6|9144.5|9142.5|2076
1601956800000|2020-10-06 04:00:00|9148.8|9146.4|9150.4|9148|9150.8|9148.9|9147.5|9145.6|1158
1601960400000|2020-10-06 05:00:00|9150.3|9147.9|9149.2|9146.8|9150.8|9148.7|9146.5|9144.6|1765
1601964000000|2020-10-06 06:00:00|9149|9146.6|9149.7|9147.3|9154.5|9152.8|9145.7|9143.7|2963
1601967600000|2020-10-06 07:00:00|9149.8|9147.4|9150.9|9148.5|9154.5|9152.5|9138.4|9136.9|5008
1601971200000|2020-10-06 08:00:00|9151|9148.6|9149.7|9147.3|9154.7|9152.9|9147.5|9145.4|4825
1601974800000|2020-10-06 09:00:00|9149.6|9147.2|9149.2|9147.7|9152.3|9150.4|9143.9|9142.2|3555
1601978400000|2020-10-06 10:00:00|9149.1|9147.6|9150.6|9148.2|9154|9151.9|9144.3|9142.4|4090
1601982000000|2020-10-06 11:00:00|9150.5|9148.1|9137|9135.5|9152.5|9150.8|9134.2|9132.3|4068
1601985600000|2020-10-06 12:00:00|9136.9|9135.4|9145.9|9144.4|9147.9|9146|9134.1|9132.6|4968
1601989200000|2020-10-06 13:00:00|9146.3|9143.9|9151.7|9149.3|9154|9152|9134.2|9132.5|6220
1601992800000|2020-10-06 14:00:00|9151.6|9150.1|9143.1|9141.6|9152.7|9151|9139.6|9137.8|5998
1601996400000|2020-10-06 15:00:00|9143|9141.5|9154.5|9152.1|9155.1|9153.3|9138.3|9136.4|4204
1602000000000|2020-10-06 16:00:00|9154.4|9152|9151.1|9149.6|9157.6|9155.6|9149.7|9148.1|2990
1602003600000|2020-10-06 17:00:00|9151.3|9149.8|9155.3|9153.8|9161.6|9160.1|9151.2|9149.7|2469
1602007200000|2020-10-06 18:00:00|9155.2|9153.7|9166.2|9163.8|9178.8|9176.4|9146.2|9144.7|4866
1602010800000|2020-10-06 19:00:00|9166.5|9164.1|9169.7|9167.3|9181.2|9178.8|9164.5|9162.1|11102
1602014400000|2020-10-06 20:00:00|9169.6|9167.2|9181.3|9176.4|9181.7|9177|9166.1|9163.7|3599
1602018000000|2020-10-06 21:00:00|9182.6|9177.6|9185.4|9180.6|9185.5|9180.7|9180.6|9175.6|2282
1602021600000|2020-10-06 22:00:00|9185.3|9180.5|9181|9178.6|9185.3|9181.5|9176.7|9174.3|2262
1602025200000|2020-10-06 23:00:00|9180.8|9178.4|9176.8|9174.4|9181.5|9179.1|9175.7|9173.3|1620
1602028800000|2020-10-07 00:00:00|9176.7|9174.3|9180.9|9178.5|9184.1|9182.3|9176.7|9174.3|1826
1602032400000|2020-10-07 01:00:00|9181|9178.6|9184.4|9182|9185.9|9183.8|9178.4|9176.5|2433
1602036000000|2020-10-07 02:00:00|9184.5|9182.1|9181.4|9179.9|9185.9|9183.9|9180.9|9178.9|2025
1602039600000|2020-10-07 03:00:00|9181.8|9179.4|9184.4|9182|9184.5|9182.4|9180.6|9178.7|1456
1602043200000|2020-10-07 04:00:00|9184.3|9181.9|9181.6|9180.1|9184.5|9182.8|9180.4|9178.6|1131
1602046800000|2020-10-07 05:00:00|9181.7|9180.2|9179.4|9177|9184.2|9182.3|9177.6|9175.4|2241
1602050400000|2020-10-07 06:00:00|9179.3|9176.9|9170.1|9168.6|9179.6|9177.7|9170|9168.2|3711
1602054000000|2020-10-07 07:00:00|9170|9168.5|9161.6|9160.1|9170.7|9168.8|9161.1|9159.4|4603
1602057600000|2020-10-07 08:00:00|9161.7|9160.2|9176.2|9174.7|9179.2|9177.3|9161.4|9159.8|4100
1602061200000|2020-10-07 09:00:00|9176.1|9174.6|9179.6|9177.2|9182.1|9180.3|9173.9|9171.7|3730
1602064800000|2020-10-07 10:00:00|9179.2|9177.7|9176|9173.6|9184.1|9182.3|9174.3|9172.4|3869
1602068400000|2020-10-07 11:00:00|9176.1|9173.7|9162.3|9160.8|9176.1|9173.7|9160.4|9158.9|4380
1602072000000|2020-10-07 12:00:00|9162.5|9161|9161.9|9160.4|9170|9168.2|9160.6|9158.7|4590
1602075600000|2020-10-07 13:00:00|9161.8|9160.3|9172.5|9171|9172.9|9171.1|9160.8|9158.5|5889
1602079200000|2020-10-07 14:00:00|9172.4|9170.9|9170.6|9169.1|9177.9|9176.1|9164.4|9162.4|5535
1602082800000|2020-10-07 15:00:00|9170.8|9169.3|9168.9|9167.4|9174.5|9173|9163.4|9161.6|4212
1602086400000|2020-10-07 16:00:00|9169|9167.5|9165.4|9163.9|9171.4|9169.8|9164.5|9163|3298
1602090000000|2020-10-07 17:00:00|9165.5|9164|9170.5|9168.1|9170.9|9169|9163.7|9162.2|2233
1602093600000|2020-10-07 18:00:00|9170.3|9167.9|9172|9170.5|9174.6|9173.1|9166.5|9165|3077
1602097200000|2020-10-07 19:00:00|9172.1|9170.6|9177.3|9175.8|9177.6|9175.8|9169|9167.2|2682
1602100800000|2020-10-07 20:00:00|9177.2|9175.7|9175.1|9171.6|9177.8|9175.8|9172.3|9169.9|1755
1602104400000|2020-10-07 21:00:00|9175.8|9171.4|9170.5|9165.5|9176.7|9172|9168.3|9163.3|2328
1602108000000|2020-10-07 22:00:00|9170.3|9165.3|9168.8|9166.4|9172.7|9168.2|9167.6|9162.6|2659
1602111600000|2020-10-07 23:00:00|9168.7|9166.3|9171.8|9169.4|9172.3|9170.2|9168.3|9166.2|938
1602115200000|2020-10-08 00:00:00|9171.7|9169.3|9171.5|9169.1|9176.5|9174.1|9169.6|9167.2|1930
1602118800000|2020-10-08 01:00:00|9171.1|9169.6|9170|9168.5|9173.6|9172|9167.5|9165.5|1739
1602122400000|2020-10-08 02:00:00|9169.9|9168.4|9168.5|9166.1|9173|9171.2|9167.3|9164.9|1443
1602126000000|2020-10-08 03:00:00|9168.6|9166.2|9169.4|9167.9|9171.4|9169.5|9167.7|9166|1346
1602129600000|2020-10-08 04:00:00|9169.5|9168|9170.3|9167.9|9173|9171.1|9168.5|9166.4|1181
1602133200000|2020-10-08 05:00:00|9170.4|9168|9165.6|9163.2|9170.4|9168|9164.4|9162.4|1267
1602136800000|2020-10-08 06:00:00|9165.8|9163.4|9162.5|9160.1|9168|9166.1|9158|9156.1|2875
1602140400000|2020-10-08 07:00:00|9162.7|9160.3|9168|9166.5|9169.4|9167.5|9159.6|9157.6|4407
1602144000000|2020-10-08 08:00:00|9168.1|9166.6|9177.5|9176|9180.9|9179.1|9168|9166.5|4657
1602147600000|2020-10-08 09:00:00|9177.6|9176.1|9178.5|9177|9180.7|9179.2|9168.1|9166.3|3542
1602151200000|2020-10-08 10:00:00|9178.4|9176.9|9181.6|9179.2|9185.1|9183.1|9176.4|9174.5|3716
1602154800000|2020-10-08 11:00:00|9181.9|9179.5|9182.8|9180.4|9185.8|9183.8|9177.1|9175.6|3212
1602158400000|2020-10-08 12:00:00|9182.7|9180.3|9180.8|9179.3|9186.1|9184.6|9176.9|9175.1|3845
1602162000000|2020-10-08 13:00:00|9181|9179.5|9188.9|9187.4|9198.9|9196.9|9180.8|9179.3|5139
1602165600000|2020-10-08 14:00:00|9188.8|9187.3|9179.8|9178.3|9192.7|9191.2|9177.7|9176.2|5274
1602169200000|2020-10-08 15:00:00|9179.9|9178.4|9178.5|9176.1|9180.3|9178.8|9174.9|9173.2|3850
1602172800000|2020-10-08 16:00:00|9178.1|9176.6|9177.9|9176.4|9179.2|9177.7|9173.4|9171.9|2729
1602176400000|2020-10-08 17:00:00|9178|9176.5|9172.8|9171.3|9178.6|9177.1|9170.8|9169.3|1772
1602180000000|2020-10-08 18:00:00|9172.9|9171.4|9172|9170.5|9173.3|9171.8|9169.1|9167.6|1881
1602183600000|2020-10-08 19:00:00|9171.9|9170.4|9172.7|9171.2|9174|9172.5|9170.8|9169.1|2570
1602187200000|2020-10-08 20:00:00|9172.5|9171|9171.1|9168.7|9174.4|9172.5|9170.8|9168.2|1511
1602190800000|2020-10-08 21:00:00|9171|9168.6|9175.9|9170.9|9179.5|9174.5|9169|9166.3|2520
1602194400000|2020-10-08 22:00:00|9175.7|9170.7|9171.6|9169.2|9175.7|9170.7|9170.6|9168.2|2597
1602198000000|2020-10-08 23:00:00|9171|9168.6|9170.8|9168.4|9173.2|9170.8|9170.7|9168.3|964
1602201600000|2020-10-09 00:00:00|9170.7|9168.3|9168.3|9165.9|9173.6|9171.7|9167.9|9165.5|1675
1602205200000|2020-10-09 01:00:00|9168.2|9165.8|9160.7|9158.3|9168.3|9166.3|9158|9155.8|2389
1602208800000|2020-10-09 02:00:00|9160.8|9158.4|9156.6|9154.2|9162|9159.9|9155.9|9153.8|1287
1602212400000|2020-10-09 03:00:00|9156.5|9154.1|9156.1|9153.7|9156.7|9154.6|9153.2|9151.3|1335
1602216000000|2020-10-09 04:00:00|9156.2|9153.8|9156.7|9154.3|9157.9|9156|9155|9153.1|974
1602219600000|2020-10-09 05:00:00|9156.6|9154.2|9159.4|9157|9159.4|9157.2|9155|9152.9|1522
1602223200000|2020-10-09 06:00:00|9159.3|9156.9|9157.8|9156.3|9162|9160.5|9156.3|9154.7|2601
1602226800000|2020-10-09 07:00:00|9157.7|9156.2|9151.6|9149.2|9163.3|9161.8|9151|9149.1|3594
1602230400000|2020-10-09 08:00:00|9151.1|9149.6|9128.7|9126.3|9151.1|9149.6|9126.6|9125.1|4861
1602234000000|2020-10-09 09:00:00|9128.3|9126.8|9134.8|9133.3|9137.5|9135.9|9128|9126.1|3662
1602237600000|2020-10-09 10:00:00|9134.9|9133.4|9125.4|9123.9|9137.5|9136|9122.9|9120.9|3393
1602241200000|2020-10-09 11:00:00|9125.6|9124.1|9128.9|9127.4|9131.6|9130.1|9124.1|9122.6|3130
1602244800000|2020-10-09 12:00:00|9128.8|9127.3|9121.4|9119.9|9136.4|9134.9|9119.5|9118|3540
1602248400000|2020-10-09 13:00:00|9121.3|9119.8|9127.9|9125.5|9129.4|9127.8|9116.2|9114.2|4042
1602252000000|2020-10-09 14:00:00|9127.8|9125.4|9116.7|9115.2|9129.3|9127.8|9113|9111.5|4614
1602255600000|2020-10-09 15:00:00|9116.6|9115.1|9103.6|9102.1|9120.3|9118.6|9101.6|9100|4777
1602259200000|2020-10-09 16:00:00|9103.7|9102.2|9099.8|9098.3|9109.2|9107.3|9097.9|9096.4|4076
1602262800000|2020-10-09 17:00:00|9099.9|9098.4|9102.1|9100.6|9102.8|9101.3|9098.1|9096.6|2295
1602266400000|2020-10-09 18:00:00|9102.2|9100.7|9100.3|9098.8|9104.4|9102.9|9097.9|9096.3|1916
1602270000000|2020-10-09 19:00:00|9100.2|9098.7|9101.5|9100|9102.4|9100.5|9098.6|9096.8|2090
1602273600000|2020-10-09 20:00:00|9101.6|9100.1|9098.7|9093.7|9104.9|9102.9|9095.2|9091.1|2142
1602446400000|2020-10-11 20:00:00|9113.8|9107.1|9113.2|9109.8|9117.5|9111.4|9113|9105.8|192
1602450000000|2020-10-11 21:00:00|9111.8|9105|9111.3|9106.3|9118.1|9110.4|9100.7|9095.7|2395
1602453600000|2020-10-11 22:00:00|9111.1|9106.1|9105.7|9103.3|9111.1|9107.2|9103.4|9100.5|3233
1602457200000|2020-10-11 23:00:00|9105.6|9103.2|9106.5|9104.1|9107.1|9104.7|9101.6|9099.2|1105
1602460800000|2020-10-12 00:00:00|9106.6|9104.2|9108.2|9105.8|9110.5|9108.2|9105.6|9103.7|2936
1602464400000|2020-10-12 01:00:00|9108.1|9105.7|9103.8|9101.4|9111.6|9109.2|9099.9|9097.5|3310
1602468000000|2020-10-12 02:00:00|9103.9|9101.5|9106.2|9103.8|9109|9107.1|9103.3|9101.2|1594
1602471600000|2020-10-12 03:00:00|9105.7|9104.2|9108.4|9106|9108.7|9106.8|9103.7|9101.9|1524
1602475200000|2020-10-12 04:00:00|9108.6|9106.2|9106.2|9104.7|9108.6|9106.5|9104.6|9102.7|1109
1602478800000|2020-10-12 05:00:00|9106.3|9104.8|9104.4|9102|9106.8|9105.3|9100.5|9098.5|1492
1602482400000|2020-10-12 06:00:00|9104.3|9101.9|9105.4|9103.9|9109.8|9108.3|9100.5|9098.1|2908
1602486000000|2020-10-12 07:00:00|9105.3|9103.8|9109.8|9108.3|9113.2|9111.2|9099.1|9097.4|4901
1602489600000|2020-10-12 08:00:00|9109.9|9108.4|9109|9107.5|9124.6|9123|9106.9|9105|3819
1602493200000|2020-10-12 09:00:00|9108.9|9107.4|9115.4|9113.9|9121|9119.2|9108.9|9106.9|3910
1602496800000|2020-10-12 10:00:00|9115.5|9114|9113.8|9111.4|9116|9114.2|9104.8|9103.3|3403
1602500400000|2020-10-12 11:00:00|9113.2|9111.7|9110.5|9108.1|9115.7|9113.8|9106.7|9104.9|3669
1602504000000|2020-10-12 12:00:00|9109.8|9108.3|9098.1|9096.6|9109.8|9108.3|9096.5|9094.9|3698
1602507600000|2020-10-12 13:00:00|9098|9096.5|9091.9|9089.5|9101.6|9099.8|9090.1|9088.2|3415
1602511200000|2020-10-12 14:00:00|9091.8|9089.4|9089|9087.5|9097.3|9095.8|9088.7|9086.8|3973
1602514800000|2020-10-12 15:00:00|9088.9|9087.4|9098.6|9097.1|9099.5|9097.6|9088.2|9086.5|2961
1602518400000|2020-10-12 16:00:00|9098.7|9097.2|9093.3|9091.8|9102.7|9100.9|9092|9090.5|2677
1602522000000|2020-10-12 17:00:00|9093.2|9091.7|9095.9|9094.4|9098.2|9096.7|9092.6|9091.1|2268
1602525600000|2020-10-12 18:00:00|9096|9094.5|9094.2|9092.7|9098.3|9096.8|9093.6|9092.1|1733
1602529200000|2020-10-12 19:00:00|9094.1|9092.6|9092.2|9090.7|9095.2|9093.5|9091.2|9089.5|2008
1602532800000|2020-10-12 20:00:00|9092.4|9090.9|9093.4|9089.2|9096.1|9094|9090.4|9088|1260
1602536400000|2020-10-12 21:00:00|9093.3|9088.3|9095.2|9090.2|9099.1|9094.1|9093|9088|1679
1602540000000|2020-10-12 22:00:00|9094.9|9089.9|9091.8|9089.4|9095.9|9090.9|9090.6|9087.4|2039
1602543600000|2020-10-12 23:00:00|9091.7|9089.3|9092.4|9090|9093.1|9090.7|9090.7|9088.3|957
1602547200000|2020-10-13 00:00:00|9092.6|9090.2|9100|9098.5|9104.5|9102.4|9090.3|9088.5|2653
1602550800000|2020-10-13 01:00:00|9099.9|9098.4|9099.2|9096.8|9102|9100.1|9093.5|9092|2491
1602554400000|2020-10-13 02:00:00|9099.3|9096.9|9096.5|9095|9102.3|9100.2|9096.3|9094.7|2384
1602558000000|2020-10-13 03:00:00|9096.6|9095.1|9098.7|9097.2|9100|9098.2|9096.4|9094.6|1804
1602561600000|2020-10-13 04:00:00|9098.8|9097.3|9095.8|9093.4|9100.4|9098.6|9094.7|9092.6|1481
1602565200000|2020-10-13 05:00:00|9095.7|9093.3|9098.2|9095.8|9098.9|9097|9093.9|9092|2288
1602568800000|2020-10-13 06:00:00|9098.3|9095.9|9103.1|9100.7|9103.4|9101.1|9092.8|9091.1|3538
1602572400000|2020-10-13 07:00:00|9103.2|9100.8|9110.7|9108.3|9113.5|9111.8|9102.6|9100.6|4734
1602576000000|2020-10-13 08:00:00|9110.8|9108.4|9104.6|9102.2|9111.9|9110|9094.2|9092.3|4344
1602579600000|2020-10-13 09:00:00|9105.1|9102.7|9112.5|9110.1|9112.7|9110.6|9103.3|9101.3|3745
1602583200000|2020-10-13 10:00:00|9112|9110.5|9109.6|9107.2|9116.6|9114.6|9107.9|9106|2451
1602586800000|2020-10-13 11:00:00|9109.5|9107.1|9106.1|9104.6|9112.6|9110.6|9106.1|9104.5|3670
1602590400000|2020-10-13 12:00:00|9106.2|9104.7|9104.9|9103.4|9110|9108.2|9097.3|9095.2|3935
1602594000000|2020-10-13 13:00:00|9104.8|9103.3|9128.4|9126.9|9134.9|9132.9|9104.8|9103.3|5957
1602597600000|2020-10-13 14:00:00|9128.8|9126.4|9139.9|9138.4|9144.7|9142.9|9128.2|9126.2|5942
1602601200000|2020-10-13 15:00:00|9139.8|9138.3|9147.2|9145.7|9151|9149.5|9134.8|9133.3|4231
1602604800000|2020-10-13 16:00:00|9147.1|9145.6|9152.2|9149.8|9154.9|9153.4|9147.1|9145.5|3144
1602608400000|2020-10-13 17:00:00|9151.7|9150.2|9153.1|9151.6|9153.5|9152|9149.1|9147.2|2062
1602612000000|2020-10-13 18:00:00|9153|9151.5|9146.5|9145|9155.8|9154.3|9144.3|9142.5|2347
1602615600000|2020-10-13 19:00:00|9146.8|9145.3|9145.9|9144.4|9149.3|9147.8|9144.6|9143.1|2299
1602619200000|2020-10-13 20:00:00|9145.8|9144.3|9152.4|9147.4|9152.8|9149.2|9145.8|9144.3|1347
1602622800000|2020-10-13 21:00:00|9152.5|9147.5|9149.3|9144.3|9154.3|9149.3|9145.7|9140.7|2048
1602626400000|2020-10-13 22:00:00|9149.5|9144.5|9153.8|9151.4|9153.9|9151.5|9148.9|9143.9|1608
1602630000000|2020-10-13 23:00:00|9153.7|9151.3|9152.6|9150.2|9154.8|9152.6|9151.9|9149.9|1443
1602633600000|2020-10-14 00:00:00|9152.8|9150.4|9152|9149.6|9155.8|9153.4|9148.3|9146.3|1687
1602637200000|2020-10-14 01:00:00|9152.1|9149.7|9153.8|9151.4|9157|9154.6|9148.8|9146.4|2809
1602640800000|2020-10-14 02:00:00|9153.5|9152|9148.7|9146.3|9156.3|9154.3|9147|9145.3|1994
1602644400000|2020-10-14 03:00:00|9148.8|9146.4|9151.2|9149.7|9152.1|9150|9147.1|9145.2|1670
1602648000000|2020-10-14 04:00:00|9151.3|9149.8|9150.5|9148.1|9153.2|9150.8|9149.2|9147|1427
1602651600000|2020-10-14 05:00:00|9150.4|9148|9151.7|9149.3|9154|9152|9150|9147.6|1994
1602655200000|2020-10-14 06:00:00|9151.6|9149.2|9144.8|9143.3|9154.8|9152.7|9143|9141.3|2957
1602658800000|2020-10-14 07:00:00|9144.9|9143.4|9139.5|9138|9154.3|9152.7|9139.5|9137.8|4009
1602662400000|2020-10-14 08:00:00|9140|9137.6|9144.1|9142.6|9145.9|9144|9133.4|9131.4|4167
1602666000000|2020-10-14 09:00:00|9144|9142.5|9152.6|9151.1|9164|9162.1|9143|9140.6|4655
1602669600000|2020-10-14 10:00:00|9152.5|9151|9148.9|9146.5|9158.4|9156.5|9146|9144.5|3023
1602673200000|2020-10-14 11:00:00|9149|9146.6|9140.8|9139.3|9149|9147.1|9139.8|9138.2|3293
1602676800000|2020-10-14 12:00:00|9140.7|9139.2|9130.4|9128.9|9141.2|9139.7|9125.8|9123.9|4424
1602680400000|2020-10-14 13:00:00|9130.3|9128.8|9136.2|9134.7|9143.6|9142.1|9128.7|9127.2|4149
1602684000000|2020-10-14 14:00:00|9136.1|9134.6|9122.6|9121.1|9136.5|9135|9114.1|9112.5|5441
1602687600000|2020-10-14 15:00:00|9122.7|9121.2|9128.5|9127|9128.8|9127.3|9117.5|9116|3723
1602691200000|2020-10-14 16:00:00|9128.6|9127.1|9129.9|9128.4|9133.9|9132.2|9124|9122.5|2862
1602694800000|2020-10-14 17:00:00|9129.6|9128.1|9129.2|9127.7|9130.5|9128.8|9125|9123.5|2360
1602698400000|2020-10-14 18:00:00|9129.3|9127.8|9132|9130.5|9135.2|9133.7|9127.5|9126|2378
1602702000000|2020-10-14 19:00:00|9132.1|9130.6|9128.3|9126.8|9132.4|9130.8|9126.1|9124.6|2461
1602705600000|2020-10-14 20:00:00|9128.4|9126.9|9139.2|9134.2|9139.3|9134.3|9128.4|9126.5|1317
1602709200000|2020-10-14 21:00:00|9139.8|9134.8|9135.2|9130.2|9140.6|9135.6|9133.3|9128.3|1619
1602712800000|2020-10-14 22:00:00|9135.3|9130.3|9137.3|9134.9|9138.5|9136.1|9131.3|9128|1843
1602716400000|2020-10-14 23:00:00|9137.4|9135|9135.5|9133.1|9137.4|9135|9133.8|9131.4|1424
1602720000000|2020-10-15 00:00:00|9135.6|9133.2|9133.8|9132.3|9136.7|9134.3|9131.9|9129.9|2244
1602723600000|2020-10-15 01:00:00|9133.7|9132.2|9132|9129.6|9136.6|9134.9|9129.8|9127.8|2821
1602727200000|2020-10-15 02:00:00|9132.5|9130.1|9137.5|9136|9139.9|9137.5|9131.4|9129.2|2119
1602730800000|2020-10-15 03:00:00|9137.6|9136.1|9132.8|9131.3|9138.2|9136.3|9132.7|9130.8|1507
1602734400000|2020-10-15 04:00:00|9132.7|9131.2|9131.9|9129.5|9135.1|9133.3|9130.5|9128.7|1334
1602738000000|2020-10-15 05:00:00|9132|9129.6|9129.9|9127.5|9132.5|9130.5|9127.4|9125.5|1624
1602741600000|2020-10-15 06:00:00|9130|9127.6|9141.2|9138.8|9143.1|9141|9128.7|9127.1|3260
1602745200000|2020-10-15 07:00:00|9141.1|9138.7|9136.2|9133.8|9141.1|9138.7|9128.2|9126.7|4560
1602748800000|2020-10-15 08:00:00|9135.7|9134.2|9154.7|9153.2|9156.1|9154.4|9135.7|9134.2|5334
1602752400000|2020-10-15 09:00:00|9154.8|9153.3|9145.8|9144.3|9156.8|9155.1|9144.1|9142.6|3877
1602756000000|2020-10-15 10:00:00|9145.7|9144.2|9137.6|9136.1|9150.5|9149|9133.9|9132.4|4200
1602759600000|2020-10-15 11:00:00|9137.7|9136.2|9138.1|9136.6|9140.9|9139.4|9134.1|9132.6|4066
1602763200000|2020-10-15 12:00:00|9138.2|9136.7|9142.1|9140.6|9148.1|9146.6|9137|9135.5|4488
1602766800000|2020-10-15 13:00:00|9142|9140.5|9143.6|9142.1|9152|9150.2|9138.1|9136.6|5631
1602770400000|2020-10-15 14:00:00|9143.5|9142|9139.5|9138|9150.9|9149.4|9137.7|9135.8|6201
1602774000000|2020-10-15 15:00:00|9139.4|9137.9|9145.1|9143.6|9145.4|9143.9|9136.9|9135.4|4234
1602777600000|2020-10-15 16:00:00|9145|9143.5|9146.8|9145.3|9148.5|9147|9141|9139.5|3020
1602781200000|2020-10-15 17:00:00|9146.9|9145.4|9153.4|9151.9|9154|9152.5|9142.2|9140.6|2477
1602784800000|2020-10-15 18:00:00|9153.5|9152|9152.7|9151.2|9155.6|9154.1|9148.5|9147|2192
1602788400000|2020-10-15 19:00:00|9152.9|9151.4|9148.2|9146.7|9153|9151.5|9145.8|9144|2158
1602792000000|2020-10-15 20:00:00|9148.1|9146.6|9148|9143|9150.6|9148.6|9144|9141.4|1564
1602795600000|2020-10-15 21:00:00|9148.5|9143.5|9146.8|9141.8|9149.9|9144.9|9140.9|9135.9|3326
1602799200000|2020-10-15 22:00:00|9146.7|9141.4|9147.4|9145|9148.6|9145.8|9144.8|9140.8|1524
1602802800000|2020-10-15 23:00:00|9147.5|9145.1|9147.9|9145.5|9148.5|9146.1|9145|9143|1259
1602806400000|2020-10-16 00:00:00|9148|9145.6|9143.7|9141.3|9151.7|9149.4|9143.1|9141.1|2293
1602810000000|2020-10-16 01:00:00|9144.2|9141.8|9149.3|9146.9|9149.7|9147.9|9141.3|9139.4|2163
1602813600000|2020-10-16 02:00:00|9149.4|9147|9150.5|9148.1|9153.1|9151.4|9149|9146.9|1848
1602817200000|2020-10-16 03:00:00|9150.8|9148.4|9152.4|9150|9153|9151.4|9148|9146|1797
1602820800000|2020-10-16 04:00:00|9152.3|9149.9|9151.3|9149.8|9153.2|9151.1|9150.4|9148.6|1400
1602824400000|2020-10-16 05:00:00|9151.4|9149.9|9149|9147.5|9151.6|9149.9|9148.7|9146.7|1225
1602828000000|2020-10-16 06:00:00|9148.7|9147.2|9152.7|9150.3|9159|9157.5|9147.9|9146.4|2774
1602831600000|2020-10-16 07:00:00|9152.8|9150.4|9151.1|9149.6|9158.6|9156.7|9146.9|9145.1|4761
1602835200000|2020-10-16 08:00:00|9151|9149.5|9156.8|9154.4|9157|9154.7|9145.6|9144.1|3817
1602838800000|2020-10-16 09:00:00|9156.7|9154.3|9150.1|9148.6|9163.7|9161.8|9149.4|9147.5|3676
1602842400000|2020-10-16 10:00:00|9150|9148.5|9143|9140.6|9151.8|9149.8|9141.1|9138.7|4488
1602846000000|2020-10-16 11:00:00|9143.1|9140.7|9137.7|9135.3|9146|9143.9|9131.4|9129|6066
1602849600000|2020-10-16 12:00:00|9137.6|9135.2|9132.5|9131|9137.7|9135.4|9124|9122.1|4507
1602853200000|2020-10-16 13:00:00|9132.6|9131.1|9132.4|9130|9139.6|9138.1|9131|9129.2|4929
1602856800000|2020-10-16 14:00:00|9132.5|9130.1|9145.7|9144.2|9147.6|9145.6|9130.9|9129.4|5219
1602860400000|2020-10-16 15:00:00|9145.9|9144.4|9154.5|9153|9155.5|9153.3|9145.6|9144.1|3492
1602864000000|2020-10-16 16:00:00|9154.4|9152.9|9154.4|9152.9|9156.4|9154.9|9148|9146|3106
1602867600000|2020-10-16 17:00:00|9154.5|9153|9155.5|9154|9156.3|9154.8|9152.5|9151|1914
1602871200000|2020-10-16 18:00:00|9155.6|9154.1|9151.7|9150.2|9155.7|9154.2|9151.3|9149.8|1898
1602874800000|2020-10-16 19:00:00|9151.8|9150.3|9151.1|9149.6|9157.1|9155.3|9150.7|9149.2|2616
1602878400000|2020-10-16 20:00:00|9151|9149.5|9151.6|9146.6|9154|9152|9149.2|9145.2|2177
1603051200000|2020-10-18 20:00:00|9149.6|9143.6|9155|9144|9155.5|9144.5|9149.6|9142.1|30
1603054800000|2020-10-18 21:00:00|9155.5|9144.5|9153.6|9143.6|9156|9146|9152.5|9142.5|1085
1603058400000|2020-10-18 22:00:00|9153.8|9143.8|9153.9|9150.5|9156.1|9151.2|9149.2|9143.8|2891
1603062000000|2020-10-18 23:00:00|9153.8|9150.4|9153.2|9149.8|9154.9|9151.9|9152.6|9149.2|1499
1603065600000|2020-10-19 00:00:00|9153.3|9149.9|9151|9147.6|9154.8|9151.4|9147.7|9144.6|2740
1603069200000|2020-10-19 01:00:00|9150.9|9147.5|9155.1|9151.7|9156.2|9152.8|9149.4|9146|3342
1603072800000|2020-10-19 02:00:00|9155.2|9151.8|9155.5|9152.1|9158.4|9155.4|9153.9|9150.5|2872
1603076400000|2020-10-19 03:00:00|9155.2|9152.7|9157.9|9154.5|9159.5|9156.1|9154.9|9152|1968
1603080000000|2020-10-19 04:00:00|9157.8|9154.4|9161.2|9157.8|9161.5|9158.1|9157.4|9154.4|1674
1603083600000|2020-10-19 05:00:00|9161|9157.6|9157|9153.6|9162.4|9159.4|9155.9|9152.5|1818
1603087200000|2020-10-19 06:00:00|9157.1|9153.7|9165.6|9162.2|9167.4|9164|9156.3|9153.1|3401
1603090800000|2020-10-19 07:00:00|9165.5|9162.1|9147.4|9144|9165.6|9162.2|9146.8|9143.4|6482
1603094400000|2020-10-19 08:00:00|9147.2|9143.8|9133.3|9129.9|9148.2|9144.8|9131.5|9128.2|5154
1603098000000|2020-10-19 09:00:00|9133.4|9130|9120.9|9118.5|9134.7|9131.7|9116.5|9114.5|4501
1603101600000|2020-10-19 10:00:00|9120.8|9118.4|9111.9|9109.5|9121.2|9119.7|9110.9|9109.2|2848
1603105200000|2020-10-19 11:00:00|9111.6|9109.2|9099.1|9097.6|9113.9|9112.4|9098.3|9096.8|3839
1603108800000|2020-10-19 12:00:00|9099.2|9097.7|9100.5|9099|9103.2|9101.7|9097.2|9095.7|3449
1603112400000|2020-10-19 13:00:00|9100.6|9099.1|9097.6|9096.1|9102.5|9101|9094|9092.2|3891
1603116000000|2020-10-19 14:00:00|9097.7|9096.2|9095.7|9094.2|9106.7|9105.2|9094|9092.5|4697
1603119600000|2020-10-19 15:00:00|9095.8|9094.3|9093.7|9092.2|9099.6|9098.1|9092.7|9091.2|3608
1603123200000|2020-10-19 16:00:00|9093.3|9091.8|9095.7|9094.2|9096.8|9095.3|9091|9089.3|2460
1603126800000|2020-10-19 17:00:00|9095.8|9094.3|9096.2|9094.7|9098|9096.5|9091.3|9089.8|1979
1603130400000|2020-10-19 18:00:00|9096.3|9094.8|9102.5|9101|9102.7|9101.2|9095.7|9094.2|2430
1603134000000|2020-10-19 19:00:00|9102.8|9101.3|9103.9|9102.4|9104.8|9103.1|9101.9|9100|2051
1603137600000|2020-10-19 20:00:00|9104|9102.5|9103.3|9097.4|9106.1|9104.6|9101.1|9096.3|1453
1603141200000|2020-10-19 21:00:00|9104.3|9095.1|9109|9099.2|9110.9|9102|9103.2|9093.3|2248
1603144800000|2020-10-19 22:00:00|9108.8|9099.5|9106.4|9104|9109.8|9104.3|9103.7|9099.2|1259
1603148400000|2020-10-19 23:00:00|9106.5|9104.1|9107.3|9104.9|9108.6|9106.7|9104.6|9102.6|1108
1603152000000|2020-10-20 00:00:00|9107.4|9105|9099.6|9098.1|9108.3|9106.4|9099|9097|2049
1603155600000|2020-10-20 01:00:00|9099.5|9098|9107|9105.5|9107.5|9105.6|9098.8|9096.5|2187
1603159200000|2020-10-20 02:00:00|9107.1|9105.6|9103.8|9101.4|9110.6|9108.6|9102.7|9101|1606
1603162800000|2020-10-20 03:00:00|9103.9|9101.5|9100|9098.5|9104|9102|9100|9098.1|1108
1603166400000|2020-10-20 04:00:00|9100.1|9098.6|9098.1|9096.6|9101.4|9099.5|9096.8|9094.9|1172
1603170000000|2020-10-20 05:00:00|9098.3|9096.8|9098.9|9096.5|9101|9099.4|9097|9095.1|1394
1603173600000|2020-10-20 06:00:00|9099|9096.6|9105.6|9103.2|9105.6|9103.7|9097.4|9095.6|2840
1603177200000|2020-10-20 07:00:00|9105.2|9103.7|9095.9|9093.5|9111.3|9109.3|9090.4|9088.4|4964
1603180800000|2020-10-20 08:00:00|9095.5|9094|9093.5|9092|9103.4|9101.5|9084|9082|4868
1603184400000|2020-10-20 09:00:00|9093.6|9092.1|9080.9|9079.4|9094.7|9092.8|9079.8|9078.3|4526
1603188000000|2020-10-20 10:00:00|9080.8|9079.3|9075.1|9073.6|9081.2|9079.7|9070.9|9069.2|4007
1603191600000|2020-10-20 11:00:00|9075.2|9073.7|9080.9|9079.4|9083.5|9082|9074.5|9072.6|3481
1603195200000|2020-10-20 12:00:00|9081|9079.5|9079.9|9078.4|9084.2|9082.7|9074.8|9073.3|3304
1603198800000|2020-10-20 13:00:00|9079.8|9078.3|9074.8|9073.3|9082.3|9080.5|9072.9|9071.1|4442
1603202400000|2020-10-20 14:00:00|9075|9073.5|9067.8|9065.4|9076.6|9075.1|9056.2|9054.7|5058
1603206000000|2020-10-20 15:00:00|9067.3|9065.8|9072.4|9070.9|9076|9074.5|9065.8|9063.9|4223
1603209600000|2020-10-20 16:00:00|9072.3|9070.8|9071.8|9070.3|9075.6|9073.8|9067.5|9066|3082
1603213200000|2020-10-20 17:00:00|9071.6|9070.1|9068.6|9067.1|9072.8|9071.3|9065.1|9063.6|2235
1603216800000|2020-10-20 18:00:00|9068.7|9067.2|9067.5|9066|9071.3|9069.3|9064.8|9063.3|2290
1603220400000|2020-10-20 19:00:00|9067.6|9066.1|9071|9069.5|9071.6|9070|9067.1|9065.4|2602
1603224000000|2020-10-20 20:00:00|9070.9|9069.4|9072|9069.6|9074|9071.6|9069.9|9068|1578
1603227600000|2020-10-20 21:00:00|9071.9|9069.5|9074.4|9064.4|9077.6|9069.7|9071.2|9063.1|1892
1603231200000|2020-10-20 22:00:00|9074.2|9064.2|9069.3|9066.9|9077.1|9069.2|9068.4|9064|1353
1603234800000|2020-10-20 23:00:00|9069.1|9066.7|9068.8|9067.3|9072|9069.9|9067.4|9065.2|1249
1603238400000|2020-10-21 00:00:00|9069.6|9067.2|9064.9|9063.4|9070|9068|9064.6|9062.6|1738
1603242000000|2020-10-21 01:00:00|9065.1|9063.6|9066.6|9064.2|9067.6|9065.8|9059.8|9057.6|1699
1603245600000|2020-10-21 02:00:00|9066.5|9064.1|9060.2|9058.7|9067.2|9065.4|9057.6|9056|2166
1603249200000|2020-10-21 03:00:00|9060.1|9058.6|9062.6|9061.1|9065.5|9064|9058.6|9056.6|2345
1603252800000|2020-10-21 04:00:00|9062.4|9060.9|9059.6|9058.1|9063.1|9061.3|9058.8|9057|1413
1603256400000|2020-10-21 05:00:00|9059.7|9058.2|9061.6|9059.2|9063.8|9062|9058.1|9056.3|1882
1603260000000|2020-10-21 06:00:00|9061.3|9058.9|9048.5|9047|9061.7|9059.7|9044.4|9042.8|4265
1603263600000|2020-10-21 07:00:00|9048.6|9047.1|9037.5|9036|9054.9|9053.3|9035.9|9033.6|5321
1603267200000|2020-10-21 08:00:00|9037.4|9035.9|9043.5|9042|9048.5|9046.8|9033.7|9031.5|5327
1603270800000|2020-10-21 09:00:00|9043.6|9042.1|9046.4|9044.9|9051.4|9049.7|9040.8|9039.3|5066
1603274400000|2020-10-21 10:00:00|9046.3|9044.8|9036.1|9033.7|9049.2|9047.1|9033.4|9031.5|4214
1603278000000|2020-10-21 11:00:00|9036|9033.6|9040.7|9039.2|9046.4|9044.4|9034.2|9032.7|3737
1603281600000|2020-10-21 12:00:00|9041.1|9038.7|9036.9|9035.4|9044.5|9043|9033.5|9031.5|4409
1603285200000|2020-10-21 13:00:00|9037|9035.5|9045|9043.5|9052.5|9050.6|9036|9034|5313
1603288800000|2020-10-21 14:00:00|9044.9|9043.4|9036.4|9034.9|9048.9|9047.4|9031.4|9029.8|5461
1603292400000|2020-10-21 15:00:00|9036.3|9034.8|9043.8|9041.4|9044.8|9043.3|9032.4|9030.7|4463
1603296000000|2020-10-21 16:00:00|9043.7|9041.3|9043.7|9042.2|9046.6|9044.5|9037|9035.5|4237
1603299600000|2020-10-21 17:00:00|9043.6|9042.1|9045.9|9043.5|9046.9|9045.4|9042.1|9040.6|2426
1603303200000|2020-10-21 18:00:00|9046.1|9043.7|9048|9046.5|9050.1|9048.4|9043.6|9042|2163
1603306800000|2020-10-21 19:00:00|9048.1|9046.6|9053|9051.5|9053.9|9051.8|9046.9|9045|2586
1603310400000|2020-10-21 20:00:00|9053.2|9051.7|9055.9|9053.5|9057.8|9056.1|9051.4|9049.5|1627
1603314000000|2020-10-21 21:00:00|9055.8|9053.4|9054|9044|9060.6|9054.2|9048.1|9038.1|4126
1603317600000|2020-10-21 22:00:00|9054.2|9044.2|9056.4|9054|9057.1|9054.6|9049.9|9043.9|2277
1603321200000|2020-10-21 23:00:00|9056.5|9054.1|9060.9|9058.5|9061.1|9059.2|9056.4|9054|1518
1603324800000|2020-10-22 00:00:00|9061|9058.6|9066.3|9063.9|9067.8|9065.8|9060.5|9058.4|2418
1603328400000|2020-10-22 01:00:00|9066.2|9063.8|9067.7|9065.3|9068.2|9065.8|9062.6|9060.2|1973
1603332000000|2020-10-22 02:00:00|9067.6|9065.2|9069.7|9068.2|9071.9|9070|9067.5|9065.2|1847
1603335600000|2020-10-22 03:00:00|9070.2|9067.8|9069.8|9068.3|9071.4|9069.6|9068.6|9066.7|1244
1603339200000|2020-10-22 04:00:00|9069.7|9068.2|9066|9063.6|9070.7|9068.8|9065.2|9063.2|1171
1603342800000|2020-10-22 05:00:00|9066.1|9063.7|9062.9|9060.5|9067.8|9065.9|9062.2|9060.4|1600
1603346400000|2020-10-22 06:00:00|9062.8|9060.4|9061.5|9059.1|9063.5|9061.8|9058.1|9056.2|2458
1603350000000|2020-10-22 07:00:00|9061.6|9059.2|9062.2|9060.7|9068.6|9067.1|9054.9|9052.9|5527
1603353600000|2020-10-22 08:00:00|9062.3|9060.8|9068.8|9067.3|9072.9|9071|9061.7|9060.2|4563
1603357200000|2020-10-22 09:00:00|9068.9|9067.4|9070|9068.5|9076.2|9074.7|9064.8|9063.3|4430
1603360800000|2020-10-22 10:00:00|9070.1|9068.6|9077.3|9075.8|9077.4|9075.9|9066|9064|4191
1603364400000|2020-10-22 11:00:00|9077.4|9075.9|9072.4|9070.9|9081.4|9079.9|9072.3|9070.2|4213
1603368000000|2020-10-22 12:00:00|9072.2|9070.7|9066.7|9065.2|9077.4|9075.6|9065.9|9064.4|4142
1603371600000|2020-10-22 13:00:00|9066.8|9065.3|9073.5|9071.1|9074.2|9072.3|9062.9|9061.2|4469
1603375200000|2020-10-22 14:00:00|9073.3|9070.9|9070|9068.5|9077.8|9076.2|9067.7|9065.8|5346
1603378800000|2020-10-22 15:00:00|9070.1|9068.6|9075.3|9073.8|9075.4|9073.9|9067.8|9065.9|3915
1603382400000|2020-10-22 16:00:00|9075.4|9073.9|9073.5|9072|9077|9075.4|9072.1|9070.6|2641
1603386000000|2020-10-22 17:00:00|9073.6|9072.1|9072.2|9070.7|9074.4|9072.9|9067.8|9066.3|2245
1603389600000|2020-10-22 18:00:00|9072.3|9070.8|9073.7|9072.2|9075.4|9073.8|9071.3|9069.4|1879
1603393200000|2020-10-22 19:00:00|9074.2|9071.8|9074.6|9073.1|9075.2|9073.5|9071|9069.3|2125
1603396800000|2020-10-22 20:00:00|9074.7|9073.2|9073.5|9069.1|9077.1|9075.6|9072.2|9069.1|1198
1603400400000|2020-10-22 21:00:00|9073.6|9069.2|9077.3|9069.3|9077.8|9071.2|9071.4|9063.8|4461
1603404000000|2020-10-22 22:00:00|9077.1|9069.4|9073.1|9070.7|9077.1|9072.7|9072.8|9068.4|1718
1603407600000|2020-10-22 23:00:00|9073|9070.6|9077.8|9075.4|9078.3|9076.1|9072.8|9070.4|1249
1603411200000|2020-10-23 00:00:00|9077.9|9075.5|9080.9|9078.5|9093.6|9091.2|9077.4|9075.3|3986
1603414800000|2020-10-23 01:00:00|9081|9078.6|9072.1|9069.7|9083.1|9080.7|9072.1|9069.7|2625
1603418400000|2020-10-23 02:00:00|9072.2|9069.8|9073.9|9071.5|9077.3|9075|9072.1|9069.7|1705
1603422000000|2020-10-23 03:00:00|9073.8|9071.4|9076.7|9074.3|9077|9074.9|9072.9|9070.9|1120
1603425600000|2020-10-23 04:00:00|9076.8|9074.4|9077.1|9074.7|9079|9076.6|9076.4|9074|1139
1603429200000|2020-10-23 05:00:00|9077|9074.6|9075.4|9073|9078.9|9076.8|9075.2|9072.8|1322
1603432800000|2020-10-23 06:00:00|9075.5|9073.1|9075.6|9073.2|9082.5|9081|9074.5|9072.4|2952
1603436400000|2020-10-23 07:00:00|9075.2|9073.7|9063.2|9060.8|9078.7|9076.3|9060.2|9058.2|4978
1603440000000|2020-10-23 08:00:00|9062.8|9061.3|9048.3|9046.8|9063.1|9061.6|9045.4|9043.6|4360
1603443600000|2020-10-23 09:00:00|9048.5|9047|9045.6|9043.2|9051|9049.2|9041.1|9039.2|3226
1603447200000|2020-10-23 10:00:00|9045.7|9043.3|9044.4|9042|9050.1|9048.2|9041.6|9039.8|2946
1603450800000|2020-10-23 11:00:00|9044|9042.5|9048.5|9047|9051.6|9050.1|9043|9041.3|2705
1603454400000|2020-10-23 12:00:00|9048.4|9046.9|9038.8|9036.4|9048.4|9046.9|9035.1|9033.2|4395
1603458000000|2020-10-23 13:00:00|9038.9|9036.5|9049.1|9047.6|9051.6|9049.7|9035.3|9033.4|4144
1603461600000|2020-10-23 14:00:00|9049.2|9047.7|9063.8|9062.3|9071.3|9069.8|9049.1|9047.6|5056
1603465200000|2020-10-23 15:00:00|9063.9|9062.4|9056.8|9055.3|9065.7|9064|9056.7|9054.8|3513
1603468800000|2020-10-23 16:00:00|9056.9|9055.4|9053.9|9052.4|9063.8|9062.3|9053.8|9052.3|3158
1603472400000|2020-10-23 17:00:00|9053.8|9052.3|9047.6|9046.1|9054.6|9053.1|9045.2|9043.7|2247
1603476000000|2020-10-23 18:00:00|9047.7|9046.2|9048|9046.5|9048.5|9046.8|9043.3|9041.8|2302
1603479600000|2020-10-23 19:00:00|9048.1|9046.6|9042.3|9039.9|9048.8|9047.3|9041.8|9039.7|1736
1603483200000|2020-10-23 20:00:00|9042.1|9039.7|9047.6|9037.6|9048.9|9041.2|9038.7|9035.3|2759
1603659600000|2020-10-25 21:00:00|9057.7|9043.7|9050.8|9045.8|9060.4|9053|9048.6|9039.2|1461
1603663200000|2020-10-25 22:00:00|9050.9|9045.9|9051.5|9049.1|9052.2|9049.2|9041.1|9036.1|5588
1603666800000|2020-10-25 23:00:00|9051.4|9049|9047.5|9045.1|9052.6|9050.4|9047.1|9044.7|2011
1603670400000|2020-10-26 00:00:00|9047.7|9045.3|9048|9045.6|9048.4|9046.1|9043.9|9042.2|1546
1603674000000|2020-10-26 01:00:00|9047.9|9045.5|9049|9047.5|9053.6|9051.6|9044.3|9042.2|2529
1603677600000|2020-10-26 02:00:00|9049.5|9047.1|9050|9047.6|9050.4|9048.6|9045.5|9043.8|1948
1603681200000|2020-10-26 03:00:00|9050.1|9047.7|9051|9049.5|9054.1|9052.2|9047.8|9046.3|1781
1603684800000|2020-10-26 04:00:00|9050.9|9049.4|9051.7|9049.3|9052|9050.1|9048.9|9047|1570
1603688400000|2020-10-26 05:00:00|9051.5|9050|9052.4|9050|9054|9052|9049.4|9047.5|1709
1603692000000|2020-10-26 06:00:00|9052.5|9050.1|9052.9|9050.5|9054.1|9052.6|9049.7|9047.8|2138
1603695600000|2020-10-26 07:00:00|9052.1|9050.6|9052.8|9051.3|9057.2|9055.5|9045.3|9043.8|3555
1603699200000|2020-10-26 08:00:00|9052.7|9051.2|9067.8|9065.4|9070.6|9068.6|9050.8|9049|5933
1603702800000|2020-10-26 09:00:00|9067.5|9065.1|9070.6|9069.1|9076.9|9075.2|9063.9|9062.3|5357
1603706400000|2020-10-26 10:00:00|9070.5|9069|9065.6|9063.2|9080.7|9078.9|9064.4|9062.7|4054
1603710000000|2020-10-26 11:00:00|9065.2|9063.7|9068.7|9067.2|9070.5|9068.9|9062.7|9060.8|3563
1603713600000|2020-10-26 12:00:00|9068.6|9067.1|9073.8|9072.3|9079.1|9077.6|9065.2|9063.4|3891
1603717200000|2020-10-26 13:00:00|9073.7|9072.2|9072.8|9070.4|9075.1|9073.6|9066.9|9065.4|3982
1603720800000|2020-10-26 14:00:00|9072.4|9070|9074.6|9073.1|9078.9|9077.1|9069.5|9067.8|3663
1603724400000|2020-10-26 15:00:00|9074.7|9073.2|9074.6|9073.1|9080.5|9079|9069.7|9068|4155
1603728000000|2020-10-26 16:00:00|9074.7|9073.2|9070.7|9068.3|9075.8|9074|9069.3|9067.3|3293
1603731600000|2020-10-26 17:00:00|9070.8|9068.4|9072.4|9070.9|9077.3|9075.8|9066.7|9065.2|2495
1603735200000|2020-10-26 18:00:00|9072.3|9070.8|9075|9073.5|9077.4|9075.5|9072.3|9070.8|2534
1603738800000|2020-10-26 19:00:00|9074.9|9073.4|9081|9079.5|9082|9080.1|9072|9070.4|2613
1603742400000|2020-10-26 20:00:00|9081.1|9079.6|9079.4|9077|9081.8|9079.9|9077.6|9075.4|1466
1603746000000|2020-10-26 21:00:00|9079.3|9074.6|9081|9077.2|9082.9|9077.9|9076.6|9072.9|1299
1603749600000|2020-10-26 22:00:00|9080.7|9078.3|9083.6|9081.2|9083.7|9081.3|9080.1|9076.3|1728
1603753200000|2020-10-26 23:00:00|9083.4|9081|9081.9|9079.5|9083.7|9081.3|9080.6|9078.2|1390
1603756800000|2020-10-27 00:00:00|9081.8|9079.4|9072.6|9070.2|9082.5|9080.1|9072.4|9070|2836
1603760400000|2020-10-27 01:00:00|9072.7|9070.3|9072.8|9070.4|9075.5|9073.2|9071|9068.6|2631
1603764000000|2020-10-27 02:00:00|9072.7|9070.3|9069.5|9067.1|9073|9070.6|9065|9062.8|2612
1603767600000|2020-10-27 03:00:00|9069.1|9066.7|9071|9068.6|9073.2|9070.8|9068.7|9066.3|2014
1603771200000|2020-10-27 04:00:00|9071.1|9068.7|9069.5|9067.1|9071.1|9068.7|9067.5|9065.1|1435
1603774800000|2020-10-27 05:00:00|9069.4|9067|9064.6|9062.2|9069.4|9067.2|9063.8|9061.8|2415
1603778400000|2020-10-27 06:00:00|9064.5|9062.1|9068.1|9065.7|9069.2|9067.4|9062.9|9060.5|2413
1603782000000|2020-10-27 07:00:00|9068|9065.6|9078|9075.6|9078.4|9076.3|9067.7|9065.4|2756
1603785600000|2020-10-27 08:00:00|9077.8|9075.4|9082.8|9081.3|9087.6|9085.5|9072|9070.2|5276
1603789200000|2020-10-27 09:00:00|9082.7|9081.2|9092.5|9091|9095.5|9093.3|9080.8|9078.9|4459
1603792800000|2020-10-27 10:00:00|9092.6|9091.1|9094|9092.5|9098.9|9097|9090.2|9088.7|4130
1603796400000|2020-10-27 11:00:00|9094.8|9092.4|9080.2|9078.7|9097.6|9095.5|9078.5|9077|3358
1603800000000|2020-10-27 12:00:00|9080.3|9078.8|9074.7|9072.3|9080.5|9078.9|9073.7|9071.9|2966
1603803600000|2020-10-27 13:00:00|9074.9|9072.5|9067.6|9065.2|9075.7|9073.9|9066.3|9064.3|4301
1603807200000|2020-10-27 14:00:00|9067.5|9065.1|9071|9069.5|9079.4|9077.6|9064.7|9062.8|4061
1603810800000|2020-10-27 15:00:00|9071.1|9069.6|9067|9065.5|9079|9077.2|9062.9|9061|3617
1603814400000|2020-10-27 16:00:00|9066.9|9065.4|9067.4|9065|9071.5|9069.6|9062.6|9060.8|3290
1603818000000|2020-10-27 17:00:00|9066.9|9065.4|9067.9|9066.4|9069.2|9067.5|9064.7|9062.7|2023
1603821600000|2020-10-27 18:00:00|9068|9066.5|9076.9|9075.4|9077.1|9075.6|9066.1|9064.6|1638
1603825200000|2020-10-27 19:00:00|9077|9075.5|9080.1|9078.6|9080.6|9078.8|9074.1|9072.2|2206
1603828800000|2020-10-27 20:00:00|9080.2|9078.7|9088|9085.6|9089.7|9087.3|9076.2|9073.8|2049
1603832400000|2020-10-27 21:00:00|9087.9|9085.5|9093.4|9088.4|9095.8|9090.8|9086.7|9083.9|2602
1603836000000|2020-10-27 22:00:00|9093.7|9088.7|9094.6|9092.2|9100.8|9098.4|9091.5|9087.8|2757
1603839600000|2020-10-27 23:00:00|9094.4|9092|9090.9|9088.5|9095.9|9093.5|9089.8|9087.9|1845
1603843200000|2020-10-28 00:00:00|9090.8|9088.4|9093|9090.6|9096.8|9094.7|9088.8|9086.4|2652
1603846800000|2020-10-28 01:00:00|9093.1|9090.7|9092.6|9090.2|9095.1|9093.1|9088.1|9086|2590
1603850400000|2020-10-28 02:00:00|9092.2|9090.7|9091.2|9088.8|9093.8|9091.5|9088.6|9086.4|2098
1603854000000|2020-10-28 03:00:00|9091.4|9089|9089.7|9087.3|9091.9|9089.9|9085.7|9083.9|1566
1603857600000|2020-10-28 04:00:00|9089.8|9087.4|9091.8|9089.4|9093.3|9091.2|9089|9086.9|1517
1603861200000|2020-10-28 05:00:00|9091.7|9089.3|9090.6|9088.2|9093.3|9091.4|9088.3|9086|1422
1603864800000|2020-10-28 06:00:00|9090.8|9088.4|9102|9099.6|9103.5|9101.1|9089.9|9088.2|2545
1603868400000|2020-10-28 07:00:00|9101.9|9099.5|9105.3|9103.8|9106.9|9105.1|9096.3|9094.4|4453
1603872000000|2020-10-28 08:00:00|9105.2|9103.7|9106|9103.6|9119.9|9118|9104.9|9103.1|5721
1603875600000|2020-10-28 09:00:00|9105.5|9104|9119.6|9117.2|9123|9121.1|9105.5|9103.9|5575
1603879200000|2020-10-28 10:00:00|9119.1|9117.6|9118.9|9116.5|9123|9121.2|9111.8|9110.3|4669
1603882800000|2020-10-28 11:00:00|9118.8|9116.4|9116.1|9114.6|9122.2|9120.6|9108.1|9106.2|4659
1603886400000|2020-10-28 12:00:00|9116|9114.5|9120.3|9118.8|9128.5|9127|9113.3|9111.5|5432
1603890000000|2020-10-28 13:00:00|9120.5|9119|9112.9|9111.4|9124.3|9121.9|9106.6|9104.6|5653
1603893600000|2020-10-28 14:00:00|9113|9111.5|9106.2|9104.7|9116.4|9114.6|9099.2|9097.2|6584
1603897200000|2020-10-28 15:00:00|9106.1|9104.6|9098.1|9096.6|9112.5|9110.2|9097.1|9095.4|4969
1603900800000|2020-10-28 16:00:00|9098|9096.5|9097.6|9096.1|9103.8|9101.9|9092.3|9090.8|4181
1603904400000|2020-10-28 17:00:00|9097.7|9096.2|9098.8|9097.3|9102.7|9100.7|9095.7|9094|2710
1603908000000|2020-10-28 18:00:00|9098.9|9097.4|9101|9099.5|9101|9099.5|9095.8|9093.9|3012
1603911600000|2020-10-28 19:00:00|9100.9|9099.4|9103.7|9102.2|9106.5|9104.8|9098.5|9096.5|3570
1603915200000|2020-10-28 20:00:00|9103.9|9102.4|9106|9103.6|9106.7|9104.3|9102.8|9101.1|1701
1603918800000|2020-10-28 21:00:00|9106.1|9103.7|9106.5|9104.1|9110.3|9105.5|9105.2|9101.7|2249
1603922400000|2020-10-28 22:00:00|9107.2|9102.2|9104.9|9102.5|9107.3|9103.7|9101.5|9099.1|1543
1603926000000|2020-10-28 23:00:00|9104.8|9102.4|9108.7|9106.3|9110|9107.8|9104.8|9102.4|1456
1603929600000|2020-10-29 00:00:00|9108.8|9106.4|9105.9|9103.5|9111.3|9108.9|9102|9099.6|2105
1603933200000|2020-10-29 01:00:00|9105.8|9103.4|9103.9|9101.5|9109.5|9107.4|9102.8|9100.7|2546
1603936800000|2020-10-29 02:00:00|9104|9101.6|9103.9|9101.5|9106.8|9104.4|9101.8|9099.7|1863
1603940400000|2020-10-29 03:00:00|9104|9101.6|9097.7|9095.3|9105.5|9103.1|9096.6|9094.7|1758
1603944000000|2020-10-29 04:00:00|9097.8|9095.4|9094.9|9092.5|9097.9|9095.8|9091.4|9089.4|1492
1603947600000|2020-10-29 05:00:00|9094.7|9092.3|9093.9|9091.5|9099|9097.1|9093.2|9091.3|1839
1603951200000|2020-10-29 06:00:00|9093.7|9091.3|9094.3|9091.9|9096|9093.6|9089.9|9088|2152
1603954800000|2020-10-29 07:00:00|9094.6|9092.2|9112.2|9109.8|9113.2|9111.2|9092.5|9090.8|4308
1603958400000|2020-10-29 08:00:00|9112.1|9109.7|9110.9|9109.4|9120.5|9118.6|9108|9106|5496
1603962000000|2020-10-29 09:00:00|9110.8|9109.3|9119.7|9118.2|9121.2|9119.3|9103.7|9101.3|4715
1603965600000|2020-10-29 10:00:00|9119.6|9118.1|9117.5|9116|9125.5|9123.7|9108.3|9106.4|5132
1603969200000|2020-10-29 11:00:00|9117.4|9115.9|9125.7|9124.2|9128.8|9127.3|9114.5|9112.7|4867
1603972800000|2020-10-29 12:00:00|9125.6|9124.1|9129.8|9127.4|9135.5|9133.5|9120.8|9118.8|5869
1603976400000|2020-10-29 13:00:00|9129.7|9127.3|9139.4|9137|9144.5|9142.5|9123.1|9121.2|8290
1603980000000|2020-10-29 14:00:00|9139|9136.6|9148.8|9147.3|9153.2|9151.7|9135.8|9134|5391
1603983600000|2020-10-29 15:00:00|9148.9|9147.4|9171.2|9169.7|9172.6|9171|9147.5|9146|4209
1603987200000|2020-10-29 16:00:00|9171|9169.5|9167.3|9165.8|9171.2|9169.7|9160.9|9159.4|3583
1603990800000|2020-10-29 17:00:00|9167.4|9165.9|9168.9|9166.5|9173.9|9172.1|9165.8|9164.3|3005
1603994400000|2020-10-29 18:00:00|9168.8|9166.4|9161.4|9159.9|9169.9|9167.9|9158.1|9156.3|2472
1603998000000|2020-10-29 19:00:00|9161.3|9159.8|9156.1|9154.6|9162.1|9160.2|9153.2|9151.3|2795
1604001600000|2020-10-29 20:00:00|9155.8|9154.3|9155.2|9150.2|9162.3|9160.3|9154.5|9150|1389
1604005200000|2020-10-29 21:00:00|9155.6|9150.6|9158.7|9153.7|9159.8|9154.8|9152|9147|1605
1604008800000|2020-10-29 22:00:00|9159.6|9154.6|9160.8|9158.4|9161.7|9159.2|9158.4|9154.5|1267
1604012400000|2020-10-29 23:00:00|9160.7|9158.3|9154.9|9152.5|9160.8|9158.5|9154.2|9151.8|1278
1604016000000|2020-10-30 00:00:00|9155|9152.6|9154|9151.6|9160.1|9157.7|9153.1|9150.7|1884
1604019600000|2020-10-30 01:00:00|9153.9|9151.5|9146.5|9145|9155.6|9153.7|9146.1|9144.2|2266
1604023200000|2020-10-30 02:00:00|9147.2|9144.8|9146.6|9144.2|9149.4|9147.9|9143.7|9141.8|1539
1604026800000|2020-10-30 03:00:00|9146.7|9144.3|9141.7|9139.3|9147.9|9145.7|9138.9|9137.2|1410
1604030400000|2020-10-30 04:00:00|9141.8|9139.4|9147|9144.6|9147.5|9145.1|9141.2|9139.2|1133
1604034000000|2020-10-30 05:00:00|9146.9|9144.5|9143.3|9140.9|9148.9|9146.9|9140.9|9138.6|2771
1604037600000|2020-10-30 06:00:00|9143.2|9140.8|9145.8|9143.4|9149.4|9147.4|9142.3|9139.9|2662
1604041200000|2020-10-30 07:00:00|9146.4|9144|9151.3|9148.9|9156|9154|9145.6|9143.3|3624
1604044800000|2020-10-30 08:00:00|9150.8|9148.4|9163.4|9161|9166.9|9165.2|9143.6|9141.8|5825
1604048400000|2020-10-30 09:00:00|9163.5|9161.1|9161.7|9159.3|9165.3|9163.8|9152.1|9150.5|5791
1604052000000|2020-10-30 10:00:00|9161.1|9158.7|9158.6|9157.1|9168.7|9166.6|9157.7|9156.1|4802
1604055600000|2020-10-30 11:00:00|9158.7|9157.2|9165.9|9164.4|9169.7|9168.1|9156.1|9154.6|4949
1604059200000|2020-10-30 12:00:00|9165.8|9164.3|9146|9143.6|9165.9|9164.4|9144.2|9142.7|4421
1604062800000|2020-10-30 13:00:00|9146.1|9143.7|9152.3|9149.9|9156.6|9155.1|9141.6|9140.1|4887
1604066400000|2020-10-30 14:00:00|9152.4|9150|9157.4|9155.9|9160.7|9158.8|9150.2|9148.5|4757
1604070000000|2020-10-30 15:00:00|9157.3|9155.8|9167.5|9165.1|9169.9|9168.2|9151.2|9149.7|6311
1604073600000|2020-10-30 16:00:00|9167.4|9165|9162.4|9160.9|9168.1|9166.4|9160.7|9159.2|5568
1604077200000|2020-10-30 17:00:00|9162.3|9160.8|9171.1|9169.6|9172|9170.5|9162.3|9160.6|3167
1604080800000|2020-10-30 18:00:00|9171.2|9169.7|9172|9170.5|9173.6|9172.1|9168.5|9167|2748
1604084400000|2020-10-30 19:00:00|9172.1|9170.6|9171.7|9169.3|9173.1|9170.9|9166.6|9164.8|3141
1604088000000|2020-10-30 20:00:00|9171.5|9169.1|9170.5|9168.1|9173.8|9171.4|9166.9|9164.5|2583
1604264400000|2020-11-01 21:00:00|9161.5|9150.5|9170.7|9159.7|9174.3|9163.3|9161.5|9150.5|250
1604268000000|2020-11-01 22:00:00|9170.3|9159.3|9171.1|9166.1|9172.9|9167.9|9159.1|9154.1|2296
1604271600000|2020-11-01 23:00:00|9171.7|9166.7|9173.6|9171.2|9174.6|9172.2|9168.8|9166.2|2302
1604275200000|2020-11-02 00:00:00|9173.5|9171.1|9174.2|9171.8|9175.9|9173.5|9170.9|9168.5|2229
1604278800000|2020-11-02 01:00:00|9174.3|9171.9|9172.1|9169.7|9175.3|9172.9|9168.3|9166.3|2239
1604282400000|2020-11-02 02:00:00|9172|9169.6|9169.5|9167.1|9173.9|9171.6|9167.4|9165.1|1733
1604286000000|2020-11-02 03:00:00|9169.4|9167|9172.8|9170.4|9173.2|9171.2|9168.9|9166.6|1258
1604289600000|2020-11-02 04:00:00|9172.9|9170.5|9178.5|9176.1|9179.5|9177.5|9172.3|9170.3|1702
1604293200000|2020-11-02 05:00:00|9178.6|9176.2|9174.5|9172.1|9178.6|9176.2|9172.8|9170.7|1674
1604296800000|2020-11-02 06:00:00|9174.6|9172.2|9170.5|9168.1|9175.9|9174|9169.6|9167.6|3186
1604300400000|2020-11-02 07:00:00|9170.9|9168.5|9179.5|9178|9182.1|9180.1|9168.3|9166.4|3817
1604304000000|2020-11-02 08:00:00|9179.6|9178.1|9182.3|9179.9|9189.1|9187.6|9173.7|9171.7|4680
1604307600000|2020-11-02 09:00:00|9182.4|9180|9174.5|9172.1|9182.9|9180.9|9171|9169.2|4515
1604311200000|2020-11-02 10:00:00|9174.4|9172|9175.6|9174.1|9183.5|9181.6|9169.4|9167.4|4785
1604314800000|2020-11-02 11:00:00|9175.5|9174|9175.1|9173.6|9180.4|9178.5|9172.2|9170.1|4336
1604318400000|2020-11-02 12:00:00|9175|9173.5|9184.7|9182.3|9188.1|9186.1|9173.5|9171.6|3792
1604322000000|2020-11-02 13:00:00|9184.6|9182.2|9189.5|9188|9194.1|9191.7|9177.7|9176.2|3810
1604325600000|2020-11-02 14:00:00|9189.4|9187.9|9195.9|9193.5|9198.8|9196.8|9189.2|9187.2|3862
1604329200000|2020-11-02 15:00:00|9196|9193.6|9195.6|9194.1|9204.3|9202.8|9192.1|9190.3|4670
1604332800000|2020-11-02 16:00:00|9195.5|9194|9200.9|9199.4|9206.8|9205.3|9193.4|9191.9|3857
1604336400000|2020-11-02 17:00:00|9201|9199.5|9203.7|9202.2|9208.7|9207|9200.5|9199|2491
1604340000000|2020-11-02 18:00:00|9203.8|9202.3|9203|9201.5|9206.3|9204.8|9202.1|9200.6|2232
1604343600000|2020-11-02 19:00:00|9203.1|9201.6|9202|9200.5|9203.7|9202.2|9195.8|9193.8|2770
1604347200000|2020-11-02 20:00:00|9201.9|9200.4|9193.9|9192.4|9201.9|9200.4|9192.8|9190.7|2358
1604350800000|2020-11-02 21:00:00|9194.3|9191.9|9193.6|9190.1|9196|9193.6|9191.7|9189.3|1411
1604354400000|2020-11-02 22:00:00|9194.7|9189.9|9187.9|9185.2|9194.7|9190|9186.8|9182.7|2132
1604358000000|2020-11-02 23:00:00|9187.8|9185.3|9189.9|9187.5|9191.8|9189.4|9187.8|9185.2|1382
1604361600000|2020-11-03 00:00:00|9189.7|9187.3|9192.1|9189.7|9192.9|9190.5|9187.3|9184.9|1278
1604365200000|2020-11-03 01:00:00|9192.2|9189.8|9187.7|9185.3|9193|9190.6|9186.6|9184.7|1923
1604368800000|2020-11-03 02:00:00|9187.6|9185.2|9186.8|9184.4|9190.6|9188.5|9186|9183.9|1608
1604372400000|2020-11-03 03:00:00|9186.9|9184.5|9185.3|9182.9|9189.4|9187.3|9183.9|9181.7|1960
1604376000000|2020-11-03 04:00:00|9185.2|9182.8|9188.5|9186.1|9188.8|9186.6|9183.7|9181.7|1326
1604379600000|2020-11-03 05:00:00|9188.4|9186|9182|9180.5|9188.6|9186.2|9181|9179.1|1846
1604383200000|2020-11-03 06:00:00|9181.9|9180.4|9180.1|9177.7|9184|9182|9177.4|9175.2|2194
1604386800000|2020-11-03 07:00:00|9180|9177.6|9178.2|9175.8|9183.6|9181.5|9175.7|9174.1|3589
1604390400000|2020-11-03 08:00:00|9178.6|9176.2|9169.2|9166.8|9181.9|9180|9167.9|9165.5|4056
1604394000000|2020-11-03 09:00:00|9169.1|9166.7|9156.5|9154.1|9171.8|9169.6|9155.4|9153.5|4985
1604397600000|2020-11-03 10:00:00|9156.1|9154.6|9160.7|9158.3|9163.5|9161.3|9155.4|9153.7|3582
1604401200000|2020-11-03 11:00:00|9160.6|9158.2|9149|9146.6|9161.1|9159.3|9144.2|9142.2|4075
1604404800000|2020-11-03 12:00:00|9148.4|9146.9|9152.3|9149.9|9152.5|9150.5|9144.8|9142.6|3516
1604408400000|2020-11-03 13:00:00|9152.2|9149.8|9154.9|9152.5|9155.1|9153.2|9142.3|9140.6|3928
1604412000000|2020-11-03 14:00:00|9154.5|9153|9145.5|9143.1|9155.1|9153.1|9140.3|9138.3|3845
1604415600000|2020-11-03 15:00:00|9145.6|9143.2|9125|9123.5|9145.7|9143.3|9120|9118.1|5160
1604419200000|2020-11-03 16:00:00|9124.9|9123.4|9127.2|9125.7|9130.2|9128.4|9119|9116.9|4288
1604422800000|2020-11-03 17:00:00|9127.3|9125.8|9128.8|9127.3|9131.4|9129.5|9121.4|9119.5|3103
1604426400000|2020-11-03 18:00:00|9128.9|9126.5|9131.6|9129.2|9131.7|9129.9|9126.8|9125|2521
1604430000000|2020-11-03 19:00:00|9131.2|9129.7|9127|9124.6|9134.8|9132.6|9126|9124.1|2284
1604433600000|2020-11-03 20:00:00|9127.5|9125.1|9129.5|9127.1|9134.6|9132.2|9126.9|9124.5|2729
1604437200000|2020-11-03 21:00:00|9129.6|9127.2|9122.9|9120.5|9130.7|9128.3|9118.5|9116.1|1960
1604440800000|2020-11-03 22:00:00|9132.7|9127.7|9125.1|9120.1|9133.9|9128.9|9122.7|9119.7|2429
1604444400000|2020-11-03 23:00:00|9125.5|9120.5|9108.2|9105.8|9125.9|9120.9|9107.5|9105.1|3904
1604448000000|2020-11-04 00:00:00|9108.1|9105.7|9143.2|9140.8|9143.6|9141.5|9091.3|9088.9|9001
1604451600000|2020-11-04 01:00:00|9142.9|9141.1|9146.4|9144|9153.3|9150.9|9125.1|9122.7|11927
1604455200000|2020-11-04 02:00:00|9146.3|9143.9|9179.7|9177.8|9198|9195.6|9140.6|9138.2|13866
1604458800000|2020-11-04 03:00:00|9179.8|9177.4|9161.1|9158.7|9181.8|9179.5|9152.3|9149.9|11999
1604462400000|2020-11-04 04:00:00|9161.3|9158.9|9156.9|9155|9169.6|9167.2|9139.6|9137.2|8960
1604466000000|2020-11-04 05:00:00|9157.2|9154.8|9154.6|9152.2|9161.6|9159.2|9137|9134.6|9629
1604469600000|2020-11-04 06:00:00|9155.2|9152.8|9157.6|9155.2|9164.3|9161.9|9146.7|9144.3|8267
1604473200000|2020-11-04 07:00:00|9158.1|9155.7|9155.4|9153|9173.9|9171.5|9155|9152.6|9060
1604476800000|2020-11-04 08:00:00|9155.6|9153.2|9149.1|9146.7|9161.6|9159.2|9132.8|9130.7|7342
1604480400000|2020-11-04 09:00:00|9148.9|9146.5|9156.7|9154.3|9163.4|9161|9145.9|9143.5|6161
1604484000000|2020-11-04 10:00:00|9156.8|9154.4|9136.6|9134.2|9157.4|9155|9133.1|9130.7|5458
1604487600000|2020-11-04 11:00:00|9136.8|9134.4|9123.6|9121.2|9139.3|9136.9|9122.1|9119.7|4924
1604491200000|2020-11-04 12:00:00|9123.7|9121.3|9104.9|9103.4|9129.1|9126.9|9104.5|9102.1|7994
1604494800000|2020-11-04 13:00:00|9105.4|9103|9118|9115.6|9120.6|9118.2|9102.4|9100|7746
1604498400000|2020-11-04 14:00:00|9117.9|9115.5|9129|9124|9138|9135.6|9113.5|9111.1|6442
1604502000000|2020-11-04 15:00:00|9129.3|9124.3|9120.1|9117.7|9130.7|9128.3|9118.3|9115.9|7389
1604505600000|2020-11-04 16:00:00|9120.3|9117.9|9109.1|9106.7|9123.5|9121.1|9105.8|9103.4|6951
1604509200000|2020-11-04 17:00:00|9108.9|9106.5|9127.2|9124.8|9130.5|9128.1|9108.5|9106.1|5717
1604512800000|2020-11-04 18:00:00|9127.3|9124.9|9125.7|9124.2|9130.7|9128.3|9124|9122|4368
1604516400000|2020-11-04 19:00:00|9126|9123.6|9124.4|9122|9132.7|9130.3|9123.6|9121.2|3074
1604520000000|2020-11-04 20:00:00|9124.5|9122.1|9125.7|9123.3|9127|9124.8|9119.2|9116.8|3923
1604523600000|2020-11-04 21:00:00|9125.8|9123.4|9123.9|9118.9|9125.9|9123.5|9120.2|9117.8|1552
1604527200000|2020-11-04 22:00:00|9123.3|9118.3|9132.5|9127.5|9137.3|9132.3|9115.1|9110.1|3795
1604530800000|2020-11-04 23:00:00|9132.4|9127.4|9117.8|9115.4|9136|9131|9114.5|9112.1|2182
1604534400000|2020-11-05 00:00:00|9117.7|9115.3|9115.4|9113|9120.2|9117.8|9109.9|9107.5|2417
1604538000000|2020-11-05 01:00:00|9115.3|9112.9|9118.3|9115.9|9121.9|9119.5|9113.4|9111|4076
1604541600000|2020-11-05 02:00:00|9118.2|9115.8|9114.7|9112.3|9127.4|9125.2|9114.6|9112.2|2796
1604545200000|2020-11-05 03:00:00|9114.6|9112.2|9113.6|9111.2|9117.9|9115.5|9111.9|9109.5|2031
1604548800000|2020-11-05 04:00:00|9113.3|9110.9|9112.4|9110|9114.3|9111.9|9109.3|9106.9|1741
1604552400000|2020-11-05 05:00:00|9112.5|9110.1|9112.1|9109.7|9114|9111.6|9109.3|9106.9|2184
1604556000000|2020-11-05 06:00:00|9112.2|9109.8|9115|9112.6|9115.4|9113|9108.7|9106.3|2226
1604559600000|2020-11-05 07:00:00|9115.1|9112.7|9101.9|9099.5|9119|9116.6|9101.5|9099.1|6190
1604563200000|2020-11-05 08:00:00|9102|9099.6|9097.5|9095.1|9108.7|9106.6|9090|9087.8|5537
1604566800000|2020-11-05 09:00:00|9097.7|9095.3|9078.8|9076.4|9102.2|9100.2|9073.4|9071.2|4845
1604570400000|2020-11-05 10:00:00|9078.9|9076.5|9071|9068.6|9084.5|9082.2|9070.7|9068.3|5816
1604574000000|2020-11-05 11:00:00|9071.1|9068.7|9074.3|9071.9|9080.3|9077.9|9069.6|9067.2|5573
1604577600000|2020-11-05 12:00:00|9074.4|9072|9052.5|9050.1|9078|9075.6|9052.5|9050.1|6809
1604581200000|2020-11-05 13:00:00|9052.4|9050|9057.4|9055|9060.8|9058.6|9045.1|9042.7|7050
1604584800000|2020-11-05 14:00:00|9057.5|9055.1|9063.1|9061.6|9070.2|9067.8|9057.1|9054.7|6014
1604588400000|2020-11-05 15:00:00|9063|9061.5|9063|9060.6|9084.2|9081.8|9061.4|9059.5|7160
1604592000000|2020-11-05 16:00:00|9062.1|9060.7|9064.5|9063|9068.3|9065.9|9057.1|9055.6|5804
1604595600000|2020-11-05 17:00:00|9064.6|9063.1|9063.1|9061.6|9071.2|9069.5|9061.1|9059.1|4851
1604599200000|2020-11-05 18:00:00|9063|9061.5|9060.5|9055.5|9065.7|9063.9|9055.4|9053|3483
1604602800000|2020-11-05 19:00:00|9060.6|9055.6|9043.7|9042.2|9062.6|9058.8|9043.7|9041.4|5196
1604606400000|2020-11-05 20:00:00|9044.6|9042.4|9046.4|9044|9056.1|9053.7|9042.4|9040|4204
1604610000000|2020-11-05 21:00:00|9046.5|9044.1|9044.5|9039.5|9049.8|9047.4|9038|9035.7|2242
1604613600000|2020-11-05 22:00:00|9049|9044|9050|9045|9054.7|9049.7|9041.8|9036.8|2566
1604617200000|2020-11-05 23:00:00|9050.3|9045.3|9045.1|9042.7|9052.8|9048.5|9030.8|9028.4|3992
1604620800000|2020-11-06 00:00:00|9045|9042.6|9054.3|9051.9|9054.5|9052.1|9036.7|9034.3|3764
1604624400000|2020-11-06 01:00:00|9054.1|9051.7|9048.4|9046|9057.9|9055.5|9047.1|9044.7|4794
1604628000000|2020-11-06 02:00:00|9048.3|9045.9|9039.5|9037.1|9051.2|9049.2|9037.5|9035.1|3498
1604631600000|2020-11-06 03:00:00|9039.6|9037.2|9037.9|9036.4|9042.8|9040.4|9032.9|9031.1|2999
1604635200000|2020-11-06 04:00:00|9037.8|9036.3|9037|9035.5|9042.1|9039.9|9034.1|9031.7|2347
1604638800000|2020-11-06 05:00:00|9036.9|9035.4|9038.9|9036.5|9041.1|9038.7|9033.3|9031.2|2095
1604642400000|2020-11-06 06:00:00|9039|9036.6|9032.1|9029.7|9040.2|9037.8|9031|9028.6|2963
1604646000000|2020-11-06 07:00:00|9032.3|9029.9|9027.5|9026|9033.1|9031.1|9025.3|9023|5038
1604649600000|2020-11-06 08:00:00|9027.4|9025.9|9022.2|9019.8|9036.2|9034.7|9017.8|9016|5514
1604653200000|2020-11-06 09:00:00|9022.3|9019.9|9016.8|9014.4|9035.5|9033.1|9014.4|9012.8|6202
1604656800000|2020-11-06 10:00:00|9016.4|9014.9|9013.2|9011.7|9019.7|9017.5|9008.2|9005.8|6009
1604660400000|2020-11-06 11:00:00|9013.1|9011.6|9003.3|9000.9|9013.6|9011.6|8999.9|8997.9|5311
1604664000000|2020-11-06 12:00:00|9003.2|9000.8|8999.8|8997.4|9011.4|9009.8|8995.6|8993.3|5537
1604667600000|2020-11-06 13:00:00|8999.7|8997.3|8988.3|8985.9|9001.8|8999.7|8987|8985.1|6814
1604671200000|2020-11-06 14:00:00|8988.2|8985.8|9015.8|9013.4|9024.8|9022.4|8986|8984|7324
1604674800000|2020-11-06 15:00:00|9015.7|9013.3|8995.1|8993.6|9016.8|9014.4|8988.6|8986.7|7548
1604678400000|2020-11-06 16:00:00|8994.9|8993.4|8988.9|8986.5|8997.3|8994.9|8985.3|8983.4|6083
1604682000000|2020-11-06 17:00:00|8988.4|8986.9|8994.1|8992.6|8996.6|8995.1|8983.3|8981.3|4258
1604685600000|2020-11-06 18:00:00|8994.2|8992.7|8993.6|8992.1|8996.6|8994.8|8991.2|8989.4|2771
1604689200000|2020-11-06 19:00:00|8993.4|8991.9|8996.3|8994.8|8999.3|8997.5|8988.6|8987.1|2523
1604692800000|2020-11-06 20:00:00|8996.5|8995|8999.1|8996.7|9001.2|8999.1|8994.8|8992.8|3210
1604869200000|2020-11-08 21:00:00|9004.9|8993.9|9000.3|8989.3|9004.9|8993.9|8995.1|8984.1|145
1604872800000|2020-11-08 22:00:00|8999.9|8988.9|8999.6|8994.6|9007.5|9002.5|8992.1|8981.2|2412
1604876400000|2020-11-08 23:00:00|8999.5|8994.5|8994.4|8992|9001.1|8996.1|8989.4|8985.2|4570
1604880000000|2020-11-09 00:00:00|8994.3|8991.9|9000.5|8998.1|9002.7|9000.3|8992|8989.6|2975
1604883600000|2020-11-09 01:00:00|9000.4|8998|8999.2|8996.8|9003.3|9000.9|8994.7|8992.3|3862
1604887200000|2020-11-09 02:00:00|8999.3|8996.9|8998.1|8995.7|9000.1|8998|8996.3|8994.1|2257
1604890800000|2020-11-09 03:00:00|8998.2|8995.8|8996.6|8994.2|9000|8998.1|8995.9|8994|2106
1604894400000|2020-11-09 04:00:00|8996.7|8994.3|8997.3|8995.8|8997.7|8995.9|8993.9|8992|1852
1604898000000|2020-11-09 05:00:00|8997.2|8995.7|8999.1|8996.7|8999.5|8997.5|8993|8990.9|2138
1604901600000|2020-11-09 06:00:00|8999|8996.6|8990.1|8987.7|8999|8996.6|8989.7|8987.7|3327
1604905200000|2020-11-09 07:00:00|8990.2|8987.8|8991.6|8989.2|8996.3|8994.3|8984.8|8982.9|5082
1604908800000|2020-11-09 08:00:00|8991.5|8989.1|9003.1|9000.7|9009.6|9007.7|8986.1|8984.3|6081
1604912400000|2020-11-09 09:00:00|9003.2|9000.8|9003.7|9002.2|9007.4|9005.9|8990.2|8988.5|5710
1604916000000|2020-11-09 10:00:00|9003.8|9002.3|8997.8|8996.3|9007.8|9006.2|8997.4|8995.9|3828
1604919600000|2020-11-09 11:00:00|8997.9|8996.4|9013.6|9011.2|9014.9|9012.5|8994.1|8992.4|7325
1604923200000|2020-11-09 12:00:00|9013.9|9011.5|9048.1|9045.7|9048.8|9046.4|9010.8|9008.4|10802
1604926800000|2020-11-09 13:00:00|9048|9045.6|9073.3|9070.9|9080.9|9078.5|9038.4|9036|9134
1604930400000|2020-11-09 14:00:00|9073.2|9070.8|9086.2|9083.8|9087.6|9085.2|9055.7|9053.3|8862
1604934000000|2020-11-09 15:00:00|9086.3|9083.9|9111.3|9108.9|9131|9128.6|9081.2|9078.8|8925
1604937600000|2020-11-09 16:00:00|9111.1|9108.7|9130.4|9128|9138.4|9136.4|9111.1|9108.7|9603
1604941200000|2020-11-09 17:00:00|9130.5|9128.1|9121.5|9119.1|9132.7|9130.7|9120.6|9118.8|6890
1604944800000|2020-11-09 18:00:00|9121.6|9119.2|9128.6|9127.1|9133.7|9131.9|9118|9116|5367
1604948400000|2020-11-09 19:00:00|9129|9126.6|9125.1|9122.7|9130.8|9129|9121.8|9119.7|4573
1604952000000|2020-11-09 20:00:00|9125|9122.6|9138.5|9136.1|9141.4|9139.4|9122.9|9120.8|5552
1604955600000|2020-11-09 21:00:00|9139.3|9136.9|9138.3|9134.5|9144.4|9142|9135.4|9131.9|2511
1604959200000|2020-11-09 22:00:00|9138.2|9133.2|9139.3|9134.3|9146|9141.1|9130.4|9125.4|2951
1604962800000|2020-11-09 23:00:00|9139.2|9134.2|9128.5|9126.1|9142.7|9137.7|9125.7|9123.3|4328
1604966400000|2020-11-10 00:00:00|9128.6|9126.2|9134.3|9131.9|9140.1|9137.7|9128.1|9125.7|4520
1604970000000|2020-11-10 01:00:00|9134.5|9132.1|9124.2|9122.7|9134.9|9132.5|9123.4|9121|4178
1604973600000|2020-11-10 02:00:00|9124|9122.5|9123.2|9120.8|9125.4|9123.2|9116.2|9114.2|3853
1604977200000|2020-11-10 03:00:00|9123.1|9120.7|9121.1|9119.6|9125|9123.3|9119.5|9117.3|3243
1604980800000|2020-11-10 04:00:00|9121.6|9119.2|9123|9121.5|9125.2|9123.2|9118.4|9116.7|2069
1604984400000|2020-11-10 05:00:00|9122.9|9121.4|9126|9123.6|9131.7|9129.7|9119.9|9118.1|2015
1604988000000|2020-11-10 06:00:00|9125.9|9123.5|9131.8|9129.4|9137.3|9135|9124.6|9122.2|3302
1604991600000|2020-11-10 07:00:00|9131.9|9129.5|9126.8|9125.3|9136.7|9135.1|9124.4|9122.5|5647
1604995200000|2020-11-10 08:00:00|9126.7|9125.2|9129|9127.5|9135.2|9133.7|9124.7|9123.2|6737
1604998800000|2020-11-10 09:00:00|9129.1|9127.6|9161.4|9159|9166.4|9164.4|9121.4|9119.9|6433
1605002400000|2020-11-10 10:00:00|9161.5|9159.1|9175.1|9173.6|9176.1|9174.6|9158.6|9156.6|7944
1605006000000|2020-11-10 11:00:00|9175.3|9173.8|9158.6|9157.1|9176.2|9174.7|9154.8|9153.3|6373
1605009600000|2020-11-10 12:00:00|9158.5|9157|9157.9|9156.4|9162|9160.5|9150.2|9148.6|6430
1605013200000|2020-11-10 13:00:00|9158.3|9155.9|9153.4|9151.9|9172.4|9170.5|9152.9|9151.4|6719
1605016800000|2020-11-10 14:00:00|9154.1|9151.7|9151.7|9150.2|9158.5|9156.7|9136.8|9134.4|7385
1605020400000|2020-11-10 15:00:00|9151.8|9150.3|9132.5|9131|9154.9|9153.4|9131.1|9129.3|8725
1605024000000|2020-11-10 16:00:00|9132.6|9131.1|9137.7|9136.2|9141.3|9139.8|9128.5|9126.3|6197
1605027600000|2020-11-10 17:00:00|9137.8|9136.3|9141.4|9139.9|9149.1|9147.6|9135.9|9134.4|4709
1605031200000|2020-11-10 18:00:00|9141.2|9139.7|9144.2|9142.7|9148|9146|9138.7|9137.2|3032
1605034800000|2020-11-10 19:00:00|9144.3|9142.8|9150.6|9149.1|9151.1|9149.6|9141.8|9139.7|3783
1605038400000|2020-11-10 20:00:00|9150.5|9149|9156.1|9153.7|9157.1|9155|9149.9|9148|3298
1605042000000|2020-11-10 21:00:00|9156|9153.6|9154.5|9150.3|9159.8|9157.7|9150.9|9148.5|1778
1605045600000|2020-11-10 22:00:00|9158.4|9153.4|9151.6|9146.6|9158.5|9153.5|9144.3|9139.3|2535
1605049200000|2020-11-10 23:00:00|9151.2|9146.2|9151.7|9149.3|9155.6|9153|9149.9|9144.9|2567
1605052800000|2020-11-11 00:00:00|9151.6|9149.2|9148.9|9146.5|9151.9|9149.5|9144.7|9142.3|2180
1605056400000|2020-11-11 01:00:00|9149|9146.6|9140.9|9138.5|9149|9147|9140.2|9138.1|3292
1605060000000|2020-11-11 02:00:00|9141|9138.6|9143.7|9142.2|9145.7|9143.7|9139.3|9137.3|2494
1605063600000|2020-11-11 03:00:00|9144.2|9141.8|9144.1|9142.6|9146.9|9145.1|9140.7|9138.7|2571
1605067200000|2020-11-11 04:00:00|9144.3|9142.8|9148.9|9146.5|9149.1|9146.9|9143.1|9140.8|1550
1605070800000|2020-11-11 05:00:00|9149|9146.6|9148.2|9145.8|9150.1|9148.6|9146.5|9144.8|1655
1605074400000|2020-11-11 06:00:00|9148.1|9145.7|9151.6|9149.2|9155.5|9153.5|9146.9|9145.2|2446
1605078000000|2020-11-11 07:00:00|9151.7|9149.3|9157.5|9156|9161.5|9160|9147.4|9145.6|3927
1605081600000|2020-11-11 08:00:00|9158|9155.6|9170.4|9168.9|9178.1|9176.3|9157.5|9155.6|6407
1605085200000|2020-11-11 09:00:00|9170.5|9169|9174.8|9173.3|9184.3|9182.7|9164.6|9163.1|5652
1605088800000|2020-11-11 10:00:00|9175.7|9173.8|9182.9|9181.4|9185.6|9183.8|9169.3|9167.5|4479
1605092400000|2020-11-11 11:00:00|9183|9181.5|9183.4|9181|9190.9|9189.4|9174.6|9172.6|4984
1605096000000|2020-11-11 12:00:00|9183.5|9181.1|9170.4|9168.9|9187.5|9185.8|9170.2|9168.4|5852
1605099600000|2020-11-11 13:00:00|9170.5|9169|9176.1|9174.6|9179|9177.5|9166.3|9164.2|4891
1605103200000|2020-11-11 14:00:00|9176.2|9174.7|9185.3|9183.8|9192.8|9191.3|9175.2|9173.7|5377
1605106800000|2020-11-11 15:00:00|9185.2|9183.7|9183.2|9181.7|9188.6|9187|9176.8|9175.3|5240
1605110400000|2020-11-11 16:00:00|9183.3|9181.8|9182.1|9180.6|9186.1|9184.4|9177|9175.5|3922
1605114000000|2020-11-11 17:00:00|9182|9180.5|9174.1|9172.6|9183.7|9182.2|9172.6|9170.9|2824
1605117600000|2020-11-11 18:00:00|9174|9172.5|9173.9|9172.4|9176.1|9174.6|9170.1|9168.6|1627
1605121200000|2020-11-11 19:00:00|9173.8|9172.3|9173.5|9172|9176.2|9174.3|9172.1|9170.4|2056
1605124800000|2020-11-11 20:00:00|9173.6|9172.1|9168.6|9167.1|9175.7|9174|9168.6|9166.8|2249
1605128400000|2020-11-11 21:00:00|9169.6|9168.1|9171.3|9168.9|9173.4|9170.1|9168.2|9166.3|1556
1605132000000|2020-11-11 22:00:00|9172.6|9167.6|9173.7|9168.7|9177.2|9172.2|9169.4|9164.4|2142
1605135600000|2020-11-11 23:00:00|9173.8|9168.8|9168.3|9165.9|9173.8|9169.9|9167.7|9164.9|1406
1605139200000|2020-11-12 00:00:00|9168.4|9166|9165.4|9163.9|9171.9|9170|9165.2|9163.3|1575
1605142800000|2020-11-12 01:00:00|9165.6|9164.1|9162.7|9160.3|9167.7|9165.8|9159.7|9157.4|2614
1605146400000|2020-11-12 02:00:00|9162.6|9160.2|9162.5|9160.1|9163.9|9161.9|9157.4|9155.6|1975
1605150000000|2020-11-12 03:00:00|9162.6|9160.2|9161.3|9159.8|9164.3|9162.8|9159.5|9157.6|1782
1605153600000|2020-11-12 04:00:00|9161.4|9159.9|9163.3|9161.8|9163.9|9162.2|9159.5|9157.5|1779
1605157200000|2020-11-12 05:00:00|9163.2|9161.7|9163.3|9160.9|9164.4|9162.4|9161.4|9159.5|1639
1605160800000|2020-11-12 06:00:00|9163.2|9160.8|9169.3|9166.9|9170.3|9168.4|9161.8|9159.9|2666
1605164400000|2020-11-12 07:00:00|9169.5|9167.1|9170.4|9168|9171.9|9169.5|9162.3|9160.4|3912
1605168000000|2020-11-12 08:00:00|9170.3|9167.9|9154.6|9153.1|9170.3|9168|9151.7|9149.9|5553
1605171600000|2020-11-12 09:00:00|9154.7|9153.2|9141.3|9138.9|9157.9|9156.1|9135.1|9133.6|4875
1605175200000|2020-11-12 10:00:00|9141.4|9139|9145.3|9143.8|9145.5|9143.9|9133.5|9131.9|4247
1605178800000|2020-11-12 11:00:00|9145.2|9143.7|9147.3|9145.8|9148.7|9147.2|9138|9136.5|3605
1605182400000|2020-11-12 12:00:00|9147.2|9145.7|9158.9|9157.4|9160.4|9158.6|9145|9143.2|4125
1605186000000|2020-11-12 13:00:00|9158.7|9157.2|9144.4|9142.9|9165.5|9164|9143.6|9142|5450
1605189600000|2020-11-12 14:00:00|9144.5|9143|9148|9146.5|9153.8|9152.1|9140.6|9138.5|5933
1605193200000|2020-11-12 15:00:00|9147.9|9146.4|9140.3|9138.8|9150.9|9149|9134.5|9132.6|5660
1605196800000|2020-11-12 16:00:00|9140.2|9138.7|9137.8|9136.3|9141.3|9139.7|9132.3|9130.2|4487
1605200400000|2020-11-12 17:00:00|9137.7|9136.2|9152|9150.5|9154.8|9153.3|9136.3|9134.8|4032
1605204000000|2020-11-12 18:00:00|9152.1|9150.6|9147.1|9145.6|9155.8|9154.3|9146.4|9144.7|3771
1605207600000|2020-11-12 19:00:00|9147.2|9145.7|9149.7|9148.2|9154.9|9153.3|9146.6|9145.1|3592
1605211200000|2020-11-12 20:00:00|9149.6|9148.1|9153.5|9152|9157.5|9155.6|9148.9|9147.1|3639
1605214800000|2020-11-12 21:00:00|9153.4|9151.9|9152.7|9149.7|9155.3|9153.3|9151.7|9148.9|1527
1605218400000|2020-11-12 22:00:00|9152.8|9149.6|9150.3|9145.3|9153.3|9149.6|9148.5|9143.5|1448
1605222000000|2020-11-12 23:00:00|9150.4|9145.4|9150|9147.6|9152.3|9149|9148.3|9145.4|2534
1605225600000|2020-11-13 00:00:00|9149.9|9147.5|9144.8|9142.4|9150.2|9147.8|9140.9|9138.9|1850
1605229200000|2020-11-13 01:00:00|9144.7|9142.3|9144.7|9143.2|9146.9|9145|9141.2|9139.4|2951
1605232800000|2020-11-13 02:00:00|9145.6|9143.3|9148.4|9146|9149.2|9147.3|9144.9|9143|2298
1605236400000|2020-11-13 03:00:00|9148.3|9145.9|9151.1|9149.6|9153.5|9151.7|9148.2|9145.8|1777
1605240000000|2020-11-13 04:00:00|9151.2|9149.7|9149.4|9147.9|9152.3|9150.6|9148.5|9146.5|1315
1605243600000|2020-11-13 05:00:00|9149.2|9147.7|9144.9|9143.4|9150.2|9148.7|9142.8|9141.2|1271
1605247200000|2020-11-13 06:00:00|9144.6|9143.1|9145.5|9143.1|9148.6|9147.1|9143.5|9142|1821
1605250800000|2020-11-13 07:00:00|9145.6|9143.2|9147.3|9145.8|9151.6|9149.8|9144|9142.4|3661
1605254400000|2020-11-13 08:00:00|9147.4|9145.9|9151.8|9150.3|9160.2|9158.3|9144.9|9143.1|4825
1605258000000|2020-11-13 09:00:00|9151.7|9150.2|9139|9136.6|9155.9|9153.9|9138.2|9136.1|4491
1605261600000|2020-11-13 10:00:00|9139.2|9136.8|9143.5|9142|9146.8|9144.8|9137.5|9135.1|3715
1605265200000|2020-11-13 11:00:00|9143.4|9141.9|9153.1|9150.7|9154.3|9152.5|9140.8|9138.8|3441
1605268800000|2020-11-13 12:00:00|9152.7|9151.2|9147.8|9146.3|9156.5|9154.9|9145.4|9143.6|3866
1605272400000|2020-11-13 13:00:00|9147.9|9146.4|9134.2|9131.8|9149.2|9147.4|9127.6|9126.1|4465
1605276000000|2020-11-13 14:00:00|9134.3|9131.9|9140|9137.6|9140.5|9138.7|9129.9|9128.4|4834
1605279600000|2020-11-13 15:00:00|9140.1|9137.7|9136.7|9135.2|9142.8|9141.3|9131.7|9130.2|5131
1605283200000|2020-11-13 16:00:00|9136.6|9135.1|9134.3|9132.8|9138.9|9137.4|9129.6|9128.1|3370
1605286800000|2020-11-13 17:00:00|9134.4|9132.9|9134.6|9133.1|9136.4|9134.9|9126.5|9125|2631
1605290400000|2020-11-13 18:00:00|9134.5|9133|9137.4|9135.9|9138.6|9136.8|9129.7|9128.2|2318
1605294000000|2020-11-13 19:00:00|9137.5|9136|9134.4|9132.9|9138.9|9137.4|9131.8|9130.3|1982
1605297600000|2020-11-13 20:00:00|9134.5|9133|9131|9129.5|9135.4|9133.9|9130|9128.3|2127
1605474000000|2020-11-15 21:00:00|9136.5|9125.5|9134.6|9123.6|9142.5|9131.5|9127.5|9116.5|370
1605477600000|2020-11-15 22:00:00|9131.3|9121.3|9129.6|9124.6|9141.1|9133.2|9128.7|9121.3|1360
1605481200000|2020-11-15 23:00:00|9129.7|9124.7|9122.7|9120.3|9130.2|9126.2|9121.3|9118.9|2914
1605484800000|2020-11-16 00:00:00|9122.8|9120.4|9125.8|9123.4|9127.1|9124.7|9121.8|9119.4|2220
1605488400000|2020-11-16 01:00:00|9125.9|9123.5|9117.3|9114.9|9127|9124.6|9114.6|9112.7|2326
1605492000000|2020-11-16 02:00:00|9117.2|9114.8|9121.5|9119.1|9122|9120.3|9115|9112.9|2239
1605495600000|2020-11-16 03:00:00|9121.6|9119.2|9119.8|9117.4|9122.9|9121|9116.7|9114.6|2076
1605499200000|2020-11-16 04:00:00|9119.9|9117.5|9120.6|9118.2|9120.7|9118.7|9117|9115.1|1291
1605502800000|2020-11-16 05:00:00|9120.5|9118.1|9124.6|9122.2|9124.8|9123.1|9119.6|9117.6|1577
1605506400000|2020-11-16 06:00:00|9124.7|9122.3|9119.8|9117.4|9124.8|9122.8|9119.8|9117.4|1881
1605510000000|2020-11-16 07:00:00|9119.6|9117.2|9110.9|9109.4|9122.1|9120.2|9109.3|9107.3|3435
1605513600000|2020-11-16 08:00:00|9111|9109.5|9101.2|9099.7|9111.5|9109.6|9098.7|9096.6|5001
1605517200000|2020-11-16 09:00:00|9101.1|9099.6|9112.7|9111.2|9117.5|9115.4|9099.3|9097.5|5536
1605520800000|2020-11-16 10:00:00|9112.8|9111.3|9119.7|9118.2|9122.6|9120.5|9111.4|9109.3|5114
1605524400000|2020-11-16 11:00:00|9119.6|9118.1|9145.2|9142.8|9148.1|9145.7|9119.6|9117.8|6729
1605528000000|2020-11-16 12:00:00|9145|9142.6|9138.9|9136.5|9147.6|9145.3|9129.5|9127.7|8058
1605531600000|2020-11-16 13:00:00|9138.8|9136.4|9143.2|9140.8|9152.9|9150.5|9137.4|9135.5|7146
1605535200000|2020-11-16 14:00:00|9142.5|9141|9134.6|9132.2|9146.7|9144.9|9129.9|9127.6|5634
1605538800000|2020-11-16 15:00:00|9134.5|9132.1|9127.5|9126|9136.9|9135.4|9121.6|9119.6|5443
1605542400000|2020-11-16 16:00:00|9127.4|9125.9|9122.8|9120.4|9127.5|9126|9118.9|9116.7|3961
1605546000000|2020-11-16 17:00:00|9122.7|9120.3|9123|9121.5|9125.3|9123.8|9120.7|9119|2647
1605549600000|2020-11-16 18:00:00|9122.9|9121.4|9125.2|9123.7|9125.9|9124.1|9119.4|9117.9|2684
1605553200000|2020-11-16 19:00:00|9125.1|9123.6|9129.3|9127.8|9129.6|9128.1|9124.4|9122.8|2722
1605556800000|2020-11-16 20:00:00|9129.4|9127.9|9125.2|9122.8|9130.5|9128.5|9124.7|9122.6|2314
1605560400000|2020-11-16 21:00:00|9125.3|9122.9|9127.4|9124.2|9129.5|9125.1|9124.7|9122.5|1419
1605564000000|2020-11-16 22:00:00|9129.4|9124.4|9127.2|9123.7|9132.9|9127.9|9126.6|9122.8|1867
1605567600000|2020-11-16 23:00:00|9127.3|9123.8|9125|9122.6|9127.5|9124.3|9123.1|9120.9|1959
1605571200000|2020-11-17 00:00:00|9125.1|9122.7|9121|9118.6|9125.1|9123|9119.7|9117.9|2003
1605574800000|2020-11-17 01:00:00|9121.1|9118.7|9122.5|9120.1|9122.5|9120.3|9119|9117|2152
1605578400000|2020-11-17 02:00:00|9122.4|9120|9122.1|9119.7|9123.2|9121.4|9117|9115.2|1776
1605582000000|2020-11-17 03:00:00|9122|9119.6|9124.2|9121.8|9125.2|9123.1|9120|9118.2|1420
1605585600000|2020-11-17 04:00:00|9124.3|9121.9|9125.2|9122.8|9125.7|9123.7|9123.2|9121.5|1056
1605589200000|2020-11-17 05:00:00|9124.8|9123.3|9126.1|9123.7|9128.3|9126.6|9123.7|9121.8|1324
1605592800000|2020-11-17 06:00:00|9126.2|9123.8|9124.5|9122.1|9129.3|9127.6|9122.5|9121|1721
1605596400000|2020-11-17 07:00:00|9124|9121.6|9127.9|9126.4|9129.8|9127.9|9119.3|9117.6|2994
1605600000000|2020-11-17 08:00:00|9128|9126.5|9101.6|9100.1|9128.8|9127.3|9100.4|9098.6|5671
1605603600000|2020-11-17 09:00:00|9101.7|9100.2|9107.4|9105.9|9117.1|9115.4|9100.1|9098.6|5008
1605607200000|2020-11-17 10:00:00|9107.2|9105.7|9101.2|9098.8|9107.8|9106.3|9099.4|9097|3930
1605610800000|2020-11-17 11:00:00|9101.3|9098.9|9101.6|9100.1|9105.3|9103.5|9092.1|9090.6|4232
1605614400000|2020-11-17 12:00:00|9101.8|9100.3|9104.9|9103.4|9114.1|9112.6|9099.7|9098.2|3981
1605618000000|2020-11-17 13:00:00|9104.6|9103.1|9094.4|9092.9|9106.7|9105.2|9089|9087.4|5364
1605621600000|2020-11-17 14:00:00|9094.7|9093.2|9103.4|9101.9|9106.4|9104.4|9093|9091.1|5521
1605625200000|2020-11-17 15:00:00|9103.3|9101.8|9106.5|9105|9116.7|9115|9102|9100.3|5732
1605628800000|2020-11-17 16:00:00|9106.6|9105.1|9110.4|9108.9|9115|9113.1|9105.5|9103.6|4594
1605632400000|2020-11-17 17:00:00|9110.3|9108.8|9107.4|9105.9|9112.9|9111.4|9106.2|9104.4|2825
1605636000000|2020-11-17 18:00:00|9107.6|9106.1|9104.8|9103.3|9107.8|9106.3|9104|9102.5|2345
1605639600000|2020-11-17 19:00:00|9104.7|9103.2|9107|9105.5|9108.8|9106.6|9104.1|9102.3|1801
1605643200000|2020-11-17 20:00:00|9106.9|9105.4|9111.2|9108.8|9111.8|9109.8|9106.9|9104.9|2323
1605646800000|2020-11-17 21:00:00|9110.8|9109.3|9117.6|9112.6|9118.1|9115.3|9109.9|9107.7|1681
1605650400000|2020-11-17 22:00:00|9117.5|9112.5|9115.1|9112|9119.7|9115.4|9114.3|9111.3|2618
1605654000000|2020-11-17 23:00:00|9115|9111.5|9114.8|9112.4|9116.6|9114.2|9113.7|9110.3|1577
1605657600000|2020-11-18 00:00:00|9114.6|9112.2|9114.6|9113.1|9118|9116.2|9111.8|9109.6|1695
1605661200000|2020-11-18 01:00:00|9114.7|9113.2|9115.2|9112.8|9121|9118.7|9114.6|9112.6|2067
1605664800000|2020-11-18 02:00:00|9115.4|9113|9114|9111.6|9115.9|9113.7|9112.5|9110.6|1543
1605668400000|2020-11-18 03:00:00|9113.9|9111.5|9111.7|9109.3|9116.6|9114.6|9111.1|9108.9|1412
1605672000000|2020-11-18 04:00:00|9111.8|9109.4|9108.2|9105.8|9113.4|9111.2|9107.4|9105.5|1594
1605675600000|2020-11-18 05:00:00|9108.3|9105.9|9106|9103.6|9108.9|9106.5|9102.2|9100.2|2095
1605679200000|2020-11-18 06:00:00|9105.9|9103.5|9104.1|9101.7|9111.5|9109.1|9102.8|9100.5|2588
1605682800000|2020-11-18 07:00:00|9104|9101.6|9106.6|9104.2|9106.8|9104.9|9100.2|9098.2|4302
1605686400000|2020-11-18 08:00:00|9106.3|9104.8|9111.6|9109.2|9113.8|9111.6|9100.4|9098.3|5609
1605690000000|2020-11-18 09:00:00|9111.7|9109.3|9098.7|9096.3|9113.3|9111.2|9097.9|9095.9|4537
1605693600000|2020-11-18 10:00:00|9098.8|9096.4|9099.9|9098.4|9106.6|9104.5|9098.2|9096.2|4368
1605697200000|2020-11-18 11:00:00|9100|9098.5|9107.8|9105.4|9107.9|9106|9099.3|9097.3|4763
1605700800000|2020-11-18 12:00:00|9107.5|9106|9112.4|9110.9|9119.8|9117.4|9107.5|9105.4|5463
1605704400000|2020-11-18 13:00:00|9112.1|9110.6|9117.5|9116|9124|9121.7|9110.1|9108.5|5640
1605708000000|2020-11-18 14:00:00|9117.2|9115.7|9113|9110.6|9121.3|9119.3|9108.2|9106.3|5172
1605711600000|2020-11-18 15:00:00|9112.6|9111.1|9096.1|9094.6|9115|9112.7|9094|9092|6244
1605715200000|2020-11-18 16:00:00|9096|9094.5|9097.6|9096.1|9102.5|9100.5|9093.8|9091.6|4328
1605718800000|2020-11-18 17:00:00|9097.5|9096|9098.7|9096.3|9099.2|9097.2|9092.7|9090.6|3735
1605722400000|2020-11-18 18:00:00|9098.6|9096.2|9102.7|9101.2|9104.2|9102.3|9096.7|9095|2961
1605726000000|2020-11-18 19:00:00|9102.8|9101.3|9103.4|9101.9|9107.8|9106.2|9101.7|9100.2|2899
1605729600000|2020-11-18 20:00:00|9103.5|9102|9115.5|9114|9117.1|9115|9102|9100.1|2993
1605733200000|2020-11-18 21:00:00|9115.8|9113.4|9114.1|9109.1|9116.6|9114.5|9111.2|9108.8|1665
1605736800000|2020-11-18 22:00:00|9114.2|9109.2|9116.6|9111.6|9119.5|9115.5|9111.9|9109.2|3627
1605740400000|2020-11-18 23:00:00|9115.7|9110.7|9119.9|9117.5|9121|9118.6|9113|9109.9|1731
1605744000000|2020-11-19 00:00:00|9120|9117.6|9123.3|9120.9|9126.6|9124.2|9119|9117.1|2678
1605747600000|2020-11-19 01:00:00|9123.2|9120.8|9117.2|9114.8|9124.7|9122.3|9117.2|9114.8|2368
1605751200000|2020-11-19 02:00:00|9117.3|9114.9|9118.1|9116.6|9118.5|9116.6|9111.6|9109.6|1791
1605754800000|2020-11-19 03:00:00|9118.9|9116.5|9117.5|9115.1|9119|9117|9114.3|9112.3|1559
1605758400000|2020-11-19 04:00:00|9117.4|9115|9111|9109.5|9117.8|9115.8|9110.7|9108.9|1426
1605762000000|2020-11-19 05:00:00|9111.1|9109.6|9112.3|9109.9|9116.7|9114.7|9109.7|9107.4|2036
1605765600000|2020-11-19 06:00:00|9112.2|9109.8|9108.1|9105.7|9117.4|9115.2|9106.8|9104.7|2838
1605769200000|2020-11-19 07:00:00|9107.9|9105.5|9114|9111.6|9116.5|9114.1|9105.5|9103.1|4011
1605772800000|2020-11-19 08:00:00|9113.9|9111.5|9134.1|9131.7|9137.5|9135.1|9110.1|9108.1|6462
1605776400000|2020-11-19 09:00:00|9133.6|9132.1|9137.9|9135.5|9139.7|9137.6|9127.9|9125.8|5784
1605780000000|2020-11-19 10:00:00|9137.4|9135.9|9133.2|9131.7|9140.7|9138.7|9128.8|9126.6|6221
1605783600000|2020-11-19 11:00:00|9133.3|9131.8|9121.4|9119|9137|9134.9|9120.7|9118.8|5161
1605787200000|2020-11-19 12:00:00|9121.5|9119.1|9124.8|9122.4|9124.9|9122.8|9117.3|9115.5|3962
1605790800000|2020-11-19 13:00:00|9124.7|9122.3|9125.6|9124.1|9128.9|9126.9|9121|9119.1|4828
1605794400000|2020-11-19 14:00:00|9125.7|9124.2|9128.7|9126.3|9140.1|9138.1|9124.9|9122.9|5832
1605798000000|2020-11-19 15:00:00|9128.6|9126.2|9121.5|9120|9132.7|9131.1|9120|9118.5|6425
1605801600000|2020-11-19 16:00:00|9121.4|9119.9|9120.6|9118.2|9125.8|9123.7|9115.5|9113.9|3889
1605805200000|2020-11-19 17:00:00|9120.7|9118.3|9123.4|9121|9124.1|9122.3|9114.8|9112.4|2754
1605808800000|2020-11-19 18:00:00|9122.9|9121.4|9117.4|9115|9123.3|9121.6|9116.9|9114.8|1929
1605812400000|2020-11-19 19:00:00|9117.5|9115.1|9105.4|9103.9|9118|9115.9|9105.3|9103.8|2880
1605816000000|2020-11-19 20:00:00|9105.7|9104.2|9105.6|9103.2|9110.3|9108|9105.4|9103|3211
1605819600000|2020-11-19 21:00:00|9104.8|9103.3|9110|9105|9110.5|9105.5|9101.1|9098.7|1540
1605823200000|2020-11-19 22:00:00|9109.7|9104.7|9112.9|9107.9|9114.3|9109.3|9109.6|9104.6|1066
1605826800000|2020-11-19 23:00:00|9112.4|9107.4|9112.2|9109.8|9112.7|9110.3|9108.9|9105.4|1938
1605830400000|2020-11-20 00:00:00|9112.1|9109.7|9107|9104.6|9112.1|9109.7|9105.8|9103.4|2219
1605834000000|2020-11-20 01:00:00|9106.9|9104.5|9104.5|9102.1|9107.4|9105|9102.7|9100.7|2029
1605837600000|2020-11-20 02:00:00|9104.4|9102|9105.6|9103.2|9108.6|9106.5|9103.8|9101.7|1577
1605841200000|2020-11-20 03:00:00|9105.5|9103.1|9101.9|9099.5|9106.7|9104.5|9099.9|9097.5|1580
1605844800000|2020-11-20 04:00:00|9101.8|9099.4|9098.7|9096.3|9102.2|9100.1|9097|9095.1|1559
1605848400000|2020-11-20 05:00:00|9098.6|9096.2|9097.2|9094.8|9100.9|9098.9|9095.2|9093.4|2677
1605852000000|2020-11-20 06:00:00|9097.3|9094.9|9099.4|9097|9100.7|9098.3|9096.8|9094.9|2230
1605855600000|2020-11-20 07:00:00|9099.7|9097.3|9102.5|9101|9110.4|9108|9097.1|9095.1|4383
1605859200000|2020-11-20 08:00:00|9102.6|9101.1|9104.5|9103|9105.3|9103.8|9093|9090.6|5530
1605862800000|2020-11-20 09:00:00|9104.3|9102.8|9110.9|9108.5|9111.8|9109.8|9101.8|9099.8|5781
1605866400000|2020-11-20 10:00:00|9111|9108.6|9121.5|9120|9124.7|9122.6|9108.5|9106.5|5447
1605870000000|2020-11-20 11:00:00|9121.6|9120.1|9115.8|9113.4|9124.4|9122.2|9112.4|9110.6|4705
1605873600000|2020-11-20 12:00:00|9115.3|9113.8|9110|9108.5|9118.2|9116.1|9107.8|9106|4121
1605877200000|2020-11-20 13:00:00|9109.9|9108.4|9106.6|9105.1|9116.4|9114.3|9105.9|9103.9|4714
1605880800000|2020-11-20 14:00:00|9106.5|9105|9103.5|9102|9107.2|9105.5|9097.4|9095.5|5258
1605884400000|2020-11-20 15:00:00|9103.6|9102.1|9114.4|9112.9|9120.1|9118|9099.8|9098|5273
1605888000000|2020-11-20 16:00:00|9114.3|9112.8|9118.1|9116.6|9118.8|9116.8|9110.7|9108.7|3568
1605891600000|2020-11-20 17:00:00|9118.2|9116.7|9118.9|9116.5|9120.5|9118.5|9114.9|9113.1|2683
1605895200000|2020-11-20 18:00:00|9118.5|9117|9115|9113.5|9122.1|9120.3|9113.9|9112.1|2621
1605898800000|2020-11-20 19:00:00|9115.1|9113.6|9115.9|9114.4|9117.4|9115.6|9114.6|9112.6|1896
1605902400000|2020-11-20 20:00:00|9115.8|9114.3|9112.8|9110.4|9117.1|9115.1|9111.7|9110|2181
1605906000000|2020-11-20 21:00:00|9113.5|9111.1|9111.6|9109.2|9114.5|9112.5|9108.8|9106.4|1985
1606078800000|2020-11-22 21:00:00|9117.3|9106.3|9116|9109.6|9119.2|9110.4|9115.4|9106|61
1606082400000|2020-11-22 22:00:00|9118.7|9107.7|9114|9109|9119.4|9113.5|9111.2|9106.1|2540
1606086000000|2020-11-22 23:00:00|9114.1|9109.1|9107.7|9105.3|9115.6|9111.1|9107.2|9104.8|3096
1606089600000|2020-11-23 00:00:00|9107.8|9105.4|9104.3|9101.9|9109.5|9107.1|9102.8|9100.4|2312
1606093200000|2020-11-23 01:00:00|9104.4|9102|9101.8|9099.4|9105|9103|9099.4|9097|2536
1606096800000|2020-11-23 02:00:00|9101.9|9099.5|9102|9099.6|9105.2|9103.3|9101|9099.1|1308
1606100400000|2020-11-23 03:00:00|9101.9|9099.5|9102.1|9100.6|9103.4|9101.4|9101.1|9099.1|1056
1606104000000|2020-11-23 04:00:00|9102.6|9100.2|9104.5|9102.1|9104.9|9103.1|9102.3|9100.2|1014
1606107600000|2020-11-23 05:00:00|9104.7|9102.3|9099.3|9096.9|9105|9103.1|9098.8|9096.8|1000
1606111200000|2020-11-23 06:00:00|9099.2|9096.8|9102.1|9099.7|9103.2|9101.2|9097.4|9095.5|1393
1606114800000|2020-11-23 07:00:00|9102.3|9099.9|9104.7|9103.2|9108.1|9106.1|9100.1|9097.7|3895
1606118400000|2020-11-23 08:00:00|9104.8|9103.3|9108.8|9106.4|9111.1|9109.1|9098.6|9096.9|4977
1606122000000|2020-11-23 09:00:00|9108.7|9106.3|9107.7|9106.2|9110.5|9108.5|9099.8|9097.9|4958
1606125600000|2020-11-23 10:00:00|9107.4|9105.9|9089.7|9088.2|9109.9|9108.1|9088.1|9086.4|4457
1606129200000|2020-11-23 11:00:00|9089.6|9088.1|9078|9076.5|9093.1|9091.1|9077.9|9076.4|5181
1606132800000|2020-11-23 12:00:00|9078.2|9076.7|9079.6|9078.1|9084.2|9082.3|9077.8|9076.1|3749
1606136400000|2020-11-23 13:00:00|9079.7|9078.2|9078.4|9076.9|9086.4|9084.5|9077.9|9076.3|4863
1606140000000|2020-11-23 14:00:00|9078.2|9076.7|9106.7|9105.2|9112.8|9110.9|9077.2|9075.1|6488
1606143600000|2020-11-23 15:00:00|9107.2|9105.7|9138.4|9136.9|9142.8|9141.3|9107.1|9105.6|8763
1606147200000|2020-11-23 16:00:00|9138.5|9137|9131.5|9130|9149|9147.2|9131.3|9129.3|6304
1606150800000|2020-11-23 17:00:00|9131.7|9130.2|9122.1|9120.6|9134.4|9132.5|9119.8|9118.3|4073
1606154400000|2020-11-23 18:00:00|9121.9|9120.4|9123.4|9121.9|9125.4|9123.6|9120.1|9118.6|2852
1606158000000|2020-11-23 19:00:00|9123.5|9122|9123.2|9121.7|9131.2|9129.7|9121.4|9119.9|2869
1606161600000|2020-11-23 20:00:00|9123.3|9121.8|9128.6|9126.2|9129.3|9127.3|9119|9117.3|2880
1606165200000|2020-11-23 21:00:00|9127.7|9126.3|9128.5|9123.5|9128.7|9126.5|9124.4|9122|1348
1606168800000|2020-11-23 22:00:00|9126.6|9122.4|9128.2|9123.2|9133.9|9129.1|9126.5|9121.5|2143
1606172400000|2020-11-23 23:00:00|9127.6|9122.6|9126|9123.6|9128.2|9125.2|9121.8|9119.4|2456
1606176000000|2020-11-24 00:00:00|9125.5|9123.1|9127.3|9124.9|9130.6|9128.2|9124.8|9122.4|1822
1606179600000|2020-11-24 01:00:00|9127.2|9124.8|9125.2|9123.7|9127.3|9124.9|9119.8|9117.5|3086
1606183200000|2020-11-24 02:00:00|9125.1|9123.6|9128.2|9125.8|9129.6|9127.8|9124.9|9122.9|2177
1606186800000|2020-11-24 03:00:00|9128.1|9125.7|9127.1|9124.7|9129.6|9127.4|9124.7|9122.8|2309
1606190400000|2020-11-24 04:00:00|9127|9124.6|9120.6|9118.2|9127.9|9125.9|9119|9117.5|1794
1606194000000|2020-11-24 05:00:00|9120.7|9118.3|9118.7|9116.3|9122.9|9120.9|9117|9115|2086
1606197600000|2020-11-24 06:00:00|9118.6|9116.2|9118.9|9116.5|9120.1|9118.4|9114|9112|2159
1606201200000|2020-11-24 07:00:00|9118.7|9116.3|9123.9|9121.5|9123.9|9122|9114.6|9113.1|2856
1606204800000|2020-11-24 08:00:00|9123.8|9121.4|9106.4|9102.2|9123.8|9121.8|9099.5|9097.6|6431
1606208400000|2020-11-24 09:00:00|9106.8|9101.8|9112.3|9109.9|9114.5|9112.8|9098.5|9096.7|5050
1606212000000|2020-11-24 10:00:00|9112.4|9110|9127.2|9124.8|9133|9130.6|9109.4|9107.7|5364
1606215600000|2020-11-24 11:00:00|9126.7|9125.2|9130.1|9128.6|9132.3|9130.5|9121|9118.9|5217
1606219200000|2020-11-24 12:00:00|9130.2|9128.7|9132.6|9130.2|9137.5|9135.7|9126.2|9124.4|5008
1606222800000|2020-11-24 13:00:00|9132.5|9130.1|9126.3|9123.9|9135.5|9133.5|9119.4|9117.5|5791
1606226400000|2020-11-24 14:00:00|9126.4|9124|9120.8|9118.4|9135.2|9133.2|9118.8|9116.4|7901
1606230000000|2020-11-24 15:00:00|9120.7|9118.3|9119.7|9118.2|9127.1|9125.5|9111.7|9109.7|6673
1606233600000|2020-11-24 16:00:00|9119.5|9118|9122|9120.5|9124.9|9123.1|9114.5|9112.5|4712
1606237200000|2020-11-24 17:00:00|9121.9|9120.4|9125.9|9124.4|9129|9127.1|9121.9|9120.4|3217
1606240800000|2020-11-24 18:00:00|9125.8|9124.3|9120|9118.5|9129.7|9127.8|9118.5|9116.8|2949
1606244400000|2020-11-24 19:00:00|9120.1|9118.6|9120.9|9119.4|9123.6|9122.1|9118.9|9117|2377
1606248000000|2020-11-24 20:00:00|9120.4|9118.9|9111.6|9110.1|9120.8|9119.3|9111|9109.4|2814
1606251600000|2020-11-24 21:00:00|9111.5|9110|9113.9|9111.1|9116|9114.2|9111.2|9108.8|1918
1606255200000|2020-11-24 22:00:00|9114.6|9110.8|9113|9108.2|9117.2|9113.1|9109.6|9105.7|2446
1606258800000|2020-11-24 23:00:00|9113.1|9108.7|9110.7|9108.3|9115.9|9113.6|9110.3|9108.2|1817
1606262400000|2020-11-25 00:00:00|9110.6|9108.2|9108.1|9106.6|9112.1|9109.7|9106.9|9104.9|2028
1606266000000|2020-11-25 01:00:00|9108.6|9106.2|9110.7|9108.3|9111|9109|9104.3|9102.3|2529
1606269600000|2020-11-25 02:00:00|9110.8|9108.4|9109.6|9107.2|9113.9|9112|9107.2|9105.5|2490
1606273200000|2020-11-25 03:00:00|9109.5|9107.1|9109.3|9106.9|9111.9|9109.9|9107.1|9105|2864
1606276800000|2020-11-25 04:00:00|9109.2|9106.8|9109.3|9106.9|9111.5|9109.5|9107.4|9105.6|1929
1606280400000|2020-11-25 05:00:00|9109.4|9107|9113.5|9111.1|9114.6|9112.9|9107.2|9105.2|2925
1606284000000|2020-11-25 06:00:00|9113.4|9111|9116.5|9114.1|9119.3|9117.7|9111|9108.8|2864
1606287600000|2020-11-25 07:00:00|9116.4|9114|9108.1|9106.6|9119.2|9117.2|9104.7|9103|4580
1606291200000|2020-11-25 08:00:00|9108.2|9106.7|9119.3|9116.9|9123.1|9121.1|9100.1|9098|7794
1606294800000|2020-11-25 09:00:00|9118.9|9117.4|9123.5|9121.1|9140.3|9138.4|9116.2|9114.2|6379
1606298400000|2020-11-25 10:00:00|9123.6|9121.2|9122.3|9119.9|9127.3|9125.4|9117.7|9116|5557
1606302000000|2020-11-25 11:00:00|9121.9|9120.4|9128.4|9126|9129.6|9127.8|9116.8|9114.9|5319
1606305600000|2020-11-25 12:00:00|9128.3|9125.9|9111.7|9110.2|9129.3|9127.3|9110.9|9109|4571
1606309200000|2020-11-25 13:00:00|9111.8|9110.3|9106.8|9105.3|9113.9|9112.1|9102.1|9099.7|5714
1606312800000|2020-11-25 14:00:00|9107.1|9104.7|9101.1|9098.7|9113.3|9111.2|9091.6|9089.6|6740
1606316400000|2020-11-25 15:00:00|9101|9098.6|9097.6|9096.1|9109.3|9107.8|9080.5|9078.1|7546
1606320000000|2020-11-25 16:00:00|9097.5|9096|9091.3|9089.8|9097.9|9096.1|9088.1|9086.6|5659
1606323600000|2020-11-25 17:00:00|9091.2|9089.7|9082|9080.5|9091.3|9089.8|9079.4|9077.7|3583
1606327200000|2020-11-25 18:00:00|9082.1|9080.6|9084.5|9080.1|9088.5|9087|9078.8|9077.1|3073
1606330800000|2020-11-25 19:00:00|9084|9080.2|9086.5|9085|9089.6|9087.8|9081.3|9078.8|3353
1606334400000|2020-11-25 20:00:00|9086.7|9085.2|9081|9078.6|9087.7|9085.8|9078.9|9077|2646
1606338000000|2020-11-25 21:00:00|9080.9|9078.5|9085.8|9080.8|9086.8|9084.4|9080.5|9078.5|1307
1606341600000|2020-11-25 22:00:00|9086.3|9081.3|9087.1|9082.1|9092|9087|9084|9079|3496
1606345200000|2020-11-25 23:00:00|9086.8|9081.8|9083.7|9081.3|9086.8|9081.8|9081.4|9077.9|2138
1606348800000|2020-11-26 00:00:00|9083.6|9081.2|9076.5|9074.1|9083.7|9081.3|9074.1|9071.7|1646
1606352400000|2020-11-26 01:00:00|9076.6|9074.2|9075.8|9073.4|9077.7|9075.6|9074.4|9072|1909
1606356000000|2020-11-26 02:00:00|9075.9|9073.5|9070.9|9069.4|9076.8|9074.9|9070.7|9068.7|1835
1606359600000|2020-11-26 03:00:00|9070.8|9069.3|9073.8|9071.4|9074.5|9072.5|9070|9067.8|1637
1606363200000|2020-11-26 04:00:00|9073.7|9071.3|9071.9|9070.4|9073.7|9071.9|9070.7|9068.3|1621
1606366800000|2020-11-26 05:00:00|9071.8|9070.3|9071|9069.5|9073.9|9072|9068.2|9066.3|2017
1606370400000|2020-11-26 06:00:00|9071.1|9069.6|9069.9|9067.5|9071.7|9069.7|9065.5|9063.6|2091
1606374000000|2020-11-26 07:00:00|9069.3|9067.8|9082.4|9080|9082.9|9080.8|9069.2|9067.2|3553
1606377600000|2020-11-26 08:00:00|9082.5|9080.1|9085|9082.6|9086.4|9084.3|9073.2|9071.3|5198
1606381200000|2020-11-26 09:00:00|9085.1|9082.7|9089.7|9088.2|9091.1|9088.7|9078.8|9076.8|4545
1606384800000|2020-11-26 10:00:00|9089.8|9088.3|9085.6|9084.1|9093|9091.2|9083.1|9081.2|4735
1606388400000|2020-11-26 11:00:00|9085.7|9084.2|9084.3|9082.8|9086.3|9084.5|9077|9074.6|3957
1606392000000|2020-11-26 12:00:00|9084.4|9082.9|9090.1|9087.7|9094.8|9092.9|9081.7|9080|4130
1606395600000|2020-11-26 13:00:00|9090|9087.6|9084.2|9081.8|9091|9089.1|9079.7|9077.7|3916
1606399200000|2020-11-26 14:00:00|9084.1|9081.7|9084.3|9081.9|9089.5|9087.4|9079.7|9077.9|4213
1606402800000|2020-11-26 15:00:00|9084.5|9082.1|9072.2|9070.7|9084.7|9082.6|9070.4|9068.3|3865
1606406400000|2020-11-26 16:00:00|9072.1|9070.6|9065.1|9062.7|9072.1|9070.6|9063.9|9062|2833
1606410000000|2020-11-26 17:00:00|9065|9062.6|9067.9|9065.5|9068|9065.7|9061.6|9059.2|2290
1606413600000|2020-11-26 18:00:00|9068|9065.6|9066.7|9064.3|9070.6|9067.7|9065|9061.4|3508
1606417200000|2020-11-26 19:00:00|9066.9|9064.5|9065.5|9063.1|9070|9065.9|9065|9060.8|2070
1606420800000|2020-11-26 20:00:00|9065.6|9063.2|9066.6|9064.2|9071.2|9067.1|9065|9061.8|3323
1606424400000|2020-11-26 21:00:00|9066.5|9064.1|9071.1|9066.1|9071.9|9067.7|9062.8|9057.8|2425
1606428000000|2020-11-26 22:00:00|9071.3|9066.3|9069.5|9064.5|9076.3|9071.3|9067.2|9062.2|2419
1606431600000|2020-11-26 23:00:00|9069.8|9064.8|9066.8|9064.4|9070.3|9066.1|9065.1|9061.4|1502
1606435200000|2020-11-27 00:00:00|9066.7|9064.3|9062.6|9060.2|9068.4|9066|9062.5|9060.1|1347
1606438800000|2020-11-27 01:00:00|9062.5|9060.1|9064.9|9062.5|9065.9|9063.5|9061.8|9059.4|1608
1606442400000|2020-11-27 02:00:00|9064.8|9062.4|9063.2|9060.8|9066.9|9065.2|9063|9060.6|1425
1606446000000|2020-11-27 03:00:00|9063.1|9060.7|9058.5|9056.1|9064.4|9062.3|9057.7|9055.3|2000
1606449600000|2020-11-27 04:00:00|9058.4|9056|9058.6|9056.2|9059.5|9057.1|9056.2|9054.1|1210
1606453200000|2020-11-27 05:00:00|9058.5|9056.1|9057.5|9055.1|9060.6|9058.3|9056.4|9054|1256
1606456800000|2020-11-27 06:00:00|9057.4|9055|9061.4|9059|9061.7|9059.5|9056.3|9054.1|1669
1606460400000|2020-11-27 07:00:00|9061.1|9058.7|9063.4|9061|9068.6|9066.7|9058.1|9056.3|3348
1606464000000|2020-11-27 08:00:00|9063.5|9061.1|9064.9|9063.4|9069.1|9067.1|9058.7|9056.7|4673
1606467600000|2020-11-27 09:00:00|9064.8|9063.3|9069|9066.6|9078.3|9076.1|9064.7|9063|4704
1606471200000|2020-11-27 10:00:00|9069.1|9066.7|9071|9068.6|9072.5|9070.7|9063.9|9061.6|4118
1606474800000|2020-11-27 11:00:00|9071.1|9069.6|9077.1|9075.6|9080.6|9078.5|9067.4|9065.6|4055
1606478400000|2020-11-27 12:00:00|9077.2|9075.7|9078.3|9075.9|9084.1|9081.8|9074.6|9072.7|4169
1606482000000|2020-11-27 13:00:00|9078.2|9075.8|9068.3|9065.9|9082.1|9080.2|9066.9|9064.5|5042
1606485600000|2020-11-27 14:00:00|9068.2|9065.8|9059.4|9057.9|9073|9071.1|9056.5|9054.8|5713
1606489200000|2020-11-27 15:00:00|9059.1|9057.6|9051|9049.5|9064.2|9062.4|9047.5|9046|5583
1606492800000|2020-11-27 16:00:00|9050.9|9049.4|9051.3|9049.8|9052.2|9050.6|9041.3|9039.3|5219
1606496400000|2020-11-27 17:00:00|9051.2|9049.7|9051.4|9049|9055.1|9053.2|9047.4|9045.4|3270
1606500000000|2020-11-27 18:00:00|9051.2|9048.8|9050.2|9047.8|9057.2|9054.8|9047|9043.7|5573
1606503600000|2020-11-27 19:00:00|9050.3|9047.9|9048.4|9046|9053.4|9048.5|9045.8|9040.8|2986
1606507200000|2020-11-27 20:00:00|9048.5|9046.1|9047.7|9045.3|9064.3|9059.3|9042.8|9037.8|1919
1606510800000|2020-11-27 21:00:00|9047.8|9045.4|9047.4|9042.4|9058.8|9053.8|9046.6|9042|2453
1606683600000|2020-11-29 21:00:00|9050.6|9039.6|9049.9|9038.9|9055.2|9044.2|9046.3|9035.3|138
1606687200000|2020-11-29 22:00:00|9049.7|9038.7|9045.9|9040.9|9050|9043.6|9040.8|9033.5|2190
1606690800000|2020-11-29 23:00:00|9046.8|9041.8|9043.2|9040.8|9048.4|9046|9041.7|9039.3|2183
1606694400000|2020-11-30 00:00:00|9043.3|9040.9|9037.5|9035.1|9046.9|9044.5|9037.3|9034.9|2011
1606698000000|2020-11-30 01:00:00|9037.6|9035.2|9036.7|9034.3|9040.3|9037.9|9036.2|9033.8|2024
1606701600000|2020-11-30 02:00:00|9036.8|9034.4|9037.9|9035.5|9038.5|9036.4|9034.8|9032.8|2039
1606705200000|2020-11-30 03:00:00|9038|9035.6|9038.4|9036|9040.9|9039.1|9033.5|9031.4|1845
1606708800000|2020-11-30 04:00:00|9038.3|9035.9|9037.6|9035.2|9040.3|9038.2|9035.8|9033.4|1187
1606712400000|2020-11-30 05:00:00|9036.9|9035.4|9031.1|9028.7|9037.8|9035.9|9029.6|9027.7|1659
1606716000000|2020-11-30 06:00:00|9031|9028.6|9033.6|9031.2|9033.7|9031.8|9028.1|9026|2216
1606719600000|2020-11-30 07:00:00|9033.8|9031.4|9027.3|9024.9|9035.5|9034|9025.9|9024|3837
1606723200000|2020-11-30 08:00:00|9027.4|9025|9022.6|9021.1|9030|9028.5|9020.2|9018.7|5553
1606726800000|2020-11-30 09:00:00|9023|9020.6|9033.3|9031.8|9034.6|9032.6|9020.3|9018.8|5329
1606730400000|2020-11-30 10:00:00|9033.5|9032|9033|9030.6|9038|9036.1|9030.2|9028.2|4116
1606734000000|2020-11-30 11:00:00|9033.1|9030.7|9032.4|9030.9|9038.9|9037.2|9030.5|9028.9|3469
1606737600000|2020-11-30 12:00:00|9032.1|9030.6|9047.6|9045.2|9049.2|9047.2|9031.8|9030.3|4501
1606741200000|2020-11-30 13:00:00|9047.5|9045.1|9050.3|9048.8|9053.8|9052|9044.4|9042.5|4827
1606744800000|2020-11-30 14:00:00|9050.1|9048.6|9042.1|9039.7|9050.2|9048.7|9033.9|9031.8|5395
1606748400000|2020-11-30 15:00:00|9041.9|9039.5|9052.4|9050|9066.5|9064.2|9034.8|9032.8|9333
1606752000000|2020-11-30 16:00:00|9052.3|9049.9|9060.6|9059.1|9066.5|9064.8|9049.6|9047.2|7512
1606755600000|2020-11-30 17:00:00|9060.7|9059.2|9058.5|9057|9063.2|9061.2|9054.9|9053.2|4476
1606759200000|2020-11-30 18:00:00|9058.6|9057.1|9059.2|9057.7|9059.7|9058|9054.8|9053.2|2472
1606762800000|2020-11-30 19:00:00|9059.3|9057.8|9064.6|9063.1|9068.3|9066.4|9058.7|9057.2|2486
1606766400000|2020-11-30 20:00:00|9064.7|9063.2|9089.2|9086.8|9090.8|9088.8|9064.6|9062.5|3290
1606770000000|2020-11-30 21:00:00|9089.3|9086.9|9092|9087|9094.6|9092.2|9085.3|9083.3|2218
1606773600000|2020-11-30 22:00:00|9090.7|9085.7|9083.3|9078.3|9092.9|9087.9|9079.8|9074.8|4323
1606777200000|2020-11-30 23:00:00|9082.8|9077.8|9083.8|9081.4|9090.4|9087|9082.8|9077.8|2394
1606780800000|2020-12-01 00:00:00|9083.7|9081.3|9079.7|9077.3|9085.3|9083.2|9075.2|9072.8|1914
1606784400000|2020-12-01 01:00:00|9079.6|9077.2|9076.5|9075|9081.2|9078.8|9076.5|9074.4|1457
1606788000000|2020-12-01 02:00:00|9076.4|9074.9|9071.4|9069.9|9078.6|9076.5|9071.2|9068.9|1947
1606791600000|2020-12-01 03:00:00|9071.5|9070|9074.6|9072.2|9074.7|9072.6|9070.3|9068.4|1412
1606795200000|2020-12-01 04:00:00|9074.5|9072.1|9072.7|9070.3|9074.6|9072.2|9072|9070|1017
1606798800000|2020-12-01 05:00:00|9072.8|9070.4|9073|9070.6|9074.7|9072.7|9071.3|9069.5|1156
1606802400000|2020-12-01 06:00:00|9073.1|9070.7|9072.9|9070.5|9075.8|9073.4|9070.9|9068.9|1693
1606806000000|2020-12-01 07:00:00|9072.4|9070.9|9068.5|9066.1|9074.8|9072.9|9063.8|9061.8|3748
1606809600000|2020-12-01 08:00:00|9067.9|9066.4|9060.1|9057.7|9073.1|9071.1|9055.9|9053.9|5595
1606813200000|2020-12-01 09:00:00|9059.9|9057.5|9064.7|9062.3|9069.1|9067|9058.5|9056.5|5694
1606816800000|2020-12-01 10:00:00|9064.6|9062.2|9064.3|9062.8|9069.1|9067.3|9062.8|9060.9|4550
1606820400000|2020-12-01 11:00:00|9064.2|9062.7|9058|9056.5|9065.7|9063.8|9056.4|9054.3|5463
1606824000000|2020-12-01 12:00:00|9058.1|9056.6|9058.6|9056.2|9061.6|9059.7|9053.4|9051.5|4534
1606827600000|2020-12-01 13:00:00|9058.5|9056.1|9039|9037.5|9058.8|9056.8|9037.8|9035.9|4444
1606831200000|2020-12-01 14:00:00|9039.5|9038|9039.2|9036|9053.7|9052.2|9033.6|9031.8|6061
1606834800000|2020-12-01 15:00:00|9038.2|9035.8|9012.7|9011.2|9045.1|9043.2|9006.7|9005.1|8321
1606838400000|2020-12-01 16:00:00|9012.8|9011.3|9006.8|9004.4|9013.2|9011.3|9003.7|9002.1|7079
1606842000000|2020-12-01 17:00:00|9006.3|9004.8|9004.7|9003.2|9006.7|9005.2|8998.9|8997.1|4493
1606845600000|2020-12-01 18:00:00|9004.8|9003.3|9008.8|9007.3|9009.2|9007.4|9000.3|8998.5|2873
1606849200000|2020-12-01 19:00:00|9008.7|9007.2|9007.7|9006.2|9011|9009.2|9004.6|9003.1|2663
1606852800000|2020-12-01 20:00:00|9007.6|9006.1|8997.8|8995.4|9009.4|9007.8|8995|8993|3288
1606856400000|2020-12-01 21:00:00|8998|8995.6|9001.2|8997.5|9002.5|8999.6|8996.1|8994.2|1813
1606860000000|2020-12-01 22:00:00|9001|8996.1|8999.6|8994.6|9001.9|8996.9|8997.8|8992.8|2261
1606863600000|2020-12-01 23:00:00|8999.9|8994.9|8996.9|8994.5|9001.5|8997.7|8995.4|8993|2547
1606867200000|2020-12-02 00:00:00|8997|8994.6|8996.7|8994.3|8998.7|8996.3|8993.5|8991.1|1563
1606870800000|2020-12-02 01:00:00|8996.6|8994.2|8994.3|8991.9|8999.3|8996.9|8992.6|8990.2|2390
1606874400000|2020-12-02 02:00:00|8994.2|8991.8|8995.1|8992.7|8995.1|8993.2|8984.6|8982.2|2078
1606878000000|2020-12-02 03:00:00|8995|8992.6|8988.4|8986|8995.1|8993.1|8987.7|8985.5|1754
1606881600000|2020-12-02 04:00:00|8988|8986.5|8994.1|8991.7|8994.1|8992.2|8986.8|8984.6|1582
1606885200000|2020-12-02 05:00:00|8994|8991.6|8999.2|8996.8|8999.8|8997.7|8992.9|8990.9|2326
1606888800000|2020-12-02 06:00:00|8999.1|8996.7|9007.3|9004.9|9008.1|9006.2|8995.9|8993.5|2042
1606892400000|2020-12-02 07:00:00|9007.4|9005|9001.6|8999.2|9008.1|9006|8990.3|8988.5|4906
1606896000000|2020-12-02 08:00:00|9001.7|8999.3|9010.5|9009|9012.2|9009.8|8995.4|8993.4|7561
1606899600000|2020-12-02 09:00:00|9010.9|9008.5|9009|9006.6|9014.8|9012.5|8999.3|8997.4|6108
1606903200000|2020-12-02 10:00:00|9009.5|9007.5|9001.3|8999.8|9009.6|9007.5|8999.9|8998.1|4461
1606906800000|2020-12-02 11:00:00|9001.4|8999.9|8993.1|8990.7|9002.9|9000.8|8992|8989.9|3934
1606910400000|2020-12-02 12:00:00|8993|8990.6|8977.3|8974.9|8996.1|8994.5|8975.2|8972.9|6202
1606914000000|2020-12-02 13:00:00|8976.9|8975.4|8967.5|8965.1|8978.7|8977|8959.4|8957.8|6543
1606917600000|2020-12-02 14:00:00|8966.9|8965.4|8957.9|8955.5|8968.9|8967.2|8956.7|8954.9|6588
1606921200000|2020-12-02 15:00:00|8957.6|8956.1|8967.2|8965.7|8968.8|8967|8944.9|8942.5|8240
1606924800000|2020-12-02 16:00:00|8967.7|8965.3|8962|8960.5|8967.7|8965.6|8955.6|8953.7|4448
1606928400000|2020-12-02 17:00:00|8962.1|8960.6|8963|8961.5|8964.8|8962.9|8957.9|8956.4|3402
1606932000000|2020-12-02 18:00:00|8963.1|8961.6|8964.5|8962.1|8966.1|8964.6|8959.7|8958.2|2431
1606935600000|2020-12-02 19:00:00|8964.6|8962.2|8961.5|8960|8965.9|8964.1|8957.6|8956.1|3066
1606939200000|2020-12-02 20:00:00|8961.4|8959.9|8958.5|8957|8962.5|8960.6|8956.8|8954.7|2234
1606942800000|2020-12-02 21:00:00|8958.7|8956.3|8948.3|8943.3|8959.4|8957.2|8947.1|8943.2|2222
1606946400000|2020-12-02 22:00:00|8947.7|8942.7|8950.3|8945.5|8950.6|8947.4|8946.8|8941.8|2728
1606950000000|2020-12-02 23:00:00|8950.4|8946|8947.8|8945.4|8951.4|8949|8946.8|8944.4|1727
1606953600000|2020-12-03 00:00:00|8947.7|8945.3|8953.8|8951.4|8955|8953.2|8947.7|8945.3|1582
1606957200000|2020-12-03 01:00:00|8953.9|8951.5|8947.7|8945.3|8955|8952.6|8945.8|8943.4|1805
1606960800000|2020-12-03 02:00:00|8947.8|8945.4|8940.7|8938.3|8948.6|8946.5|8939.6|8937.2|1832
1606964400000|2020-12-03 03:00:00|8940.8|8938.4|8939.8|8937.4|8941.2|8939.2|8938.1|8936.1|1573
1606968000000|2020-12-03 04:00:00|8939.7|8937.3|8940.2|8937.8|8943.3|8941.2|8938.7|8936.7|1599
1606971600000|2020-12-03 05:00:00|8940.3|8937.9|8938.9|8937.4|8941.3|8939.2|8937.7|8935.6|1400
1606975200000|2020-12-03 06:00:00|8939|8937.5|8939.6|8937.2|8942.9|8940.9|8937.1|8934.7|2100
1606978800000|2020-12-03 07:00:00|8939.7|8937.3|8934.5|8933|8939.7|8937.7|8932.9|8930.7|4362
1606982400000|2020-12-03 08:00:00|8934.7|8933.2|8941.6|8939.2|8942.7|8940.8|8926.3|8924.6|6164
1606986000000|2020-12-03 09:00:00|8941.5|8939.1|8941.8|8939.4|8949.1|8947.2|8937.9|8936.2|5190
1606989600000|2020-12-03 10:00:00|8941.7|8939.3|8934.8|8932.4|8944.9|8943.1|8933.4|8931.2|4590
1606993200000|2020-12-03 11:00:00|8934.9|8932.5|8924.3|8922.8|8936.4|8934.9|8920.9|8918.8|4840
1606996800000|2020-12-03 12:00:00|8924.4|8922.9|8910|8907.6|8929.4|8927.2|8908.9|8906.8|5530
1607000400000|2020-12-03 13:00:00|8909.9|8907.5|8916.4|8914|8917.6|8916.1|8906.7|8904.7|5322
1607004000000|2020-12-03 14:00:00|8916.2|8913.8|8914.4|8909.4|8919|8917.3|8902.7|8901.1|6456
1607007600000|2020-12-03 15:00:00|8913.5|8908.5|8905.9|8903.5|8914.3|8909.3|8892.6|8890.3|6355
1607011200000|2020-12-03 16:00:00|8905.5|8904|8907.5|8906|8913.5|8911.3|8903.3|8901.5|5140
1607014800000|2020-12-03 17:00:00|8907.7|8906.2|8914.8|8913.3|8918.4|8916.4|8907.4|8905.9|3723
1607018400000|2020-12-03 18:00:00|8914.9|8913.4|8920.9|8919.4|8925.4|8923.3|8913.8|8912.1|2860
1607022000000|2020-12-03 19:00:00|8920.8|8919.3|8914|8912.5|8921.8|8920.3|8914|8912.2|2742
1607025600000|2020-12-03 20:00:00|8914.1|8912.6|8911.5|8910|8920|8917.6|8911|8909.1|3152
1607029200000|2020-12-03 21:00:00|8911.4|8909.9|8908.8|8905.8|8913.2|8910.8|8907.8|8905.4|1550
1607032800000|2020-12-03 22:00:00|8910.4|8905.7|8912|8907|8924.1|8919.1|8910|8905.3|2531
1607036400000|2020-12-03 23:00:00|8911.9|8906.9|8910.3|8907.9|8912.2|8908.7|8907.5|8905.1|1422
1607040000000|2020-12-04 00:00:00|8910.2|8907.8|8906.9|8904.5|8914.1|8911.7|8902.2|8899.8|1988
1607043600000|2020-12-04 01:00:00|8907|8904.6|8911.6|8909.2|8912.9|8910.5|8904.5|8902.1|2854
1607047200000|2020-12-04 02:00:00|8911.5|8909.1|8910|8908.5|8914|8912|8907.9|8906|1948
1607050800000|2020-12-04 03:00:00|8910.1|8908.6|8909.1|8906.7|8912.9|8911.1|8907.4|8905.4|1344
1607054400000|2020-12-04 04:00:00|8909.2|8906.8|8910.8|8908.4|8911.1|8908.9|8907.7|8905.3|1220
1607058000000|2020-12-04 05:00:00|8910.9|8908.5|8907.3|8904.9|8912.5|8910.3|8906.3|8904.3|1783
1607061600000|2020-12-04 06:00:00|8907.4|8905|8910|8905|8911.7|8906.7|8902.8|8900.4|1998
1607065200000|2020-12-04 07:00:00|8909.7|8904.7|8910|8907.6|8913|8908.8|8901.7|8899.3|3848
1607068800000|2020-12-04 08:00:00|8909.6|8908.1|8910.7|8908.3|8918.1|8915.9|8903.7|8901.7|5233
1607072400000|2020-12-04 09:00:00|8910.8|8908.4|8916.2|8913.8|8918.6|8916.6|8906.7|8904.9|5494
1607076000000|2020-12-04 10:00:00|8916.3|8913.9|8904.7|8902.3|8916.5|8914.6|8903.9|8901.9|4818
1607079600000|2020-12-04 11:00:00|8904.9|8902.5|8900.5|8898.1|8911.2|8909.4|8895.3|8893.4|4558
1607083200000|2020-12-04 12:00:00|8900|8898.5|8894.1|8892.6|8902.7|8900.4|8886.9|8884.5|5656
1607086800000|2020-12-04 13:00:00|8894.2|8892.7|8907.4|8905|8918.4|8916|8893.1|8890.7|7338
1607090400000|2020-12-04 14:00:00|8907.3|8904.9|8895.9|8893.5|8908.6|8906.2|8887.4|8885.4|7690
1607094000000|2020-12-04 15:00:00|8895.8|8893.4|8911.2|8909.7|8913|8911.3|8890.3|8888.3|7138
1607097600000|2020-12-04 16:00:00|8911.3|8909.8|8909.4|8907.9|8915.4|8913.5|8907.3|8905.7|3600
1607101200000|2020-12-04 17:00:00|8909.5|8908|8904.4|8902.9|8909.8|8908|8900.6|8898.6|2546
1607104800000|2020-12-04 18:00:00|8904.3|8902.8|8905.3|8903.8|8906.2|8904.4|8901.8|8899.7|2469
1607108400000|2020-12-04 19:00:00|8905.4|8903.9|8905.4|8903.9|8907.9|8906.1|8901.8|8899.4|2910
1607112000000|2020-12-04 20:00:00|8905.5|8904|8914.9|8912.5|8917|8914.6|8903.8|8901.8|3274
1607115600000|2020-12-04 21:00:00|8915|8912.6|8919.7|8917.3|8924.9|8922.5|8914.4|8912.2|2668
1607288400000|2020-12-06 21:00:00|8920.2|8909.2|8916.8|8905.8|8924.1|8913.5|8916|8905|486
1607292000000|2020-12-06 22:00:00|8916.5|8905.5|8918.6|8908.6|8923.7|8913.7|8910.8|8900.8|3546
1607295600000|2020-12-06 23:00:00|8919.1|8909.1|8919.9|8918.4|8923.8|8918.7|8912.3|8906|3056
1607299200000|2020-12-07 00:00:00|8920|8918.5|8914.5|8912.1|8921|8918.9|8912.1|8910.1|2073
1607302800000|2020-12-07 01:00:00|8914.7|8912.3|8908.4|8906|8917|8915.1|8907|8904.6|2150
1607306400000|2020-12-07 02:00:00|8908.3|8905.9|8909.6|8907.2|8909.7|8907.7|8905.4|8903.4|2032
1607310000000|2020-12-07 03:00:00|8909.5|8907.1|8908|8905.6|8911.2|8909.2|8906.4|8904.5|1481
1607313600000|2020-12-07 04:00:00|8908.1|8905.7|8909.4|8907|8910.3|8907.9|8907.4|8905.3|965
1607317200000|2020-12-07 05:00:00|8909.3|8906.9|8910.4|8908|8911.3|8909.1|8908.9|8906.8|1147
1607320800000|2020-12-07 06:00:00|8911|8908.6|8911.9|8909.5|8915.1|8913.3|8908.5|8906.5|2439
1607324400000|2020-12-07 07:00:00|8912|8909.6|8916.6|8914.2|8920.1|8918.1|8911.6|8909.4|3444
1607328000000|2020-12-07 08:00:00|8916.5|8914.1|8934.2|8932.7|8941.4|8939|8915.4|8913.4|7000
1607331600000|2020-12-07 09:00:00|8934.3|8932.8|8934.7|8933.2|8948|8946.1|8933|8931.5|5613
1607335200000|2020-12-07 10:00:00|8934.2|8932.7|8918|8916.5|8939.5|8937.7|8915.4|8913.7|4817
1607338800000|2020-12-07 11:00:00|8917.9|8916.4|8913.6|8912.1|8921.9|8920|8911.7|8909.7|5085
1607342400000|2020-12-07 12:00:00|8914.1|8911.7|8911.4|8909|8917.1|8915.3|8909.5|8907.6|4400
1607346000000|2020-12-07 13:00:00|8911.5|8909.1|8898.7|8896.3|8913.9|8911.8|8897.7|8895.7|5778
1607349600000|2020-12-07 14:00:00|8898.8|8896.4|8882.6|8880.2|8902.2|8900.4|8876.7|8874.3|6659
1607353200000|2020-12-07 15:00:00|8882.5|8880.1|8890.5|8889|8892.5|8890.7|8882.3|8880.1|6150
1607356800000|2020-12-07 16:00:00|8890.4|8888.9|8893.5|8891.1|8894.7|8892.9|8885.4|8883.5|4523
1607360400000|2020-12-07 17:00:00|8893.4|8891|8894.7|8893.2|8897.1|8895.6|8890.9|8889.4|3049
1607364000000|2020-12-07 18:00:00|8894.6|8893.1|8901.9|8900.4|8908.3|8906.6|8894.6|8893.1|4337
1607367600000|2020-12-07 19:00:00|8902|8900.5|8904.1|8901.7|8904.1|8902.6|8899.4|8897.5|2858
1607371200000|2020-12-07 20:00:00|8903.8|8902.3|8912|8909.6|8912|8909.9|8902.5|8900.7|2816
1607374800000|2020-12-07 21:00:00|8911.9|8909.5|8910.6|8905.6|8912.5|8910|8906.9|8905|1496
1607378400000|2020-12-07 22:00:00|8911.8|8906.8|8910.5|8905.5|8915.2|8910.2|8908.3|8903.3|2774
1607382000000|2020-12-07 23:00:00|8910.9|8905.9|8909.9|8907.5|8911.3|8908.2|8907.6|8904|1326
1607385600000|2020-12-08 00:00:00|8909.8|8907.4|8913.2|8910.8|8914.3|8911.9|8909.3|8906.9|1462
1607389200000|2020-12-08 01:00:00|8913.3|8910.9|8912.1|8909.7|8913.5|8911.1|8908.4|8906.3|1919
1607392800000|2020-12-08 02:00:00|8912|8909.6|8911.3|8908.9|8914|8911.6|8909.7|8907.4|1398
1607396400000|2020-12-08 03:00:00|8911.2|8908.8|8910.9|8908.5|8912.9|8910.8|8908.9|8906.7|1494
1607400000000|2020-12-08 04:00:00|8910.8|8908.4|8910.8|8908.4|8912.8|8910.4|8910.2|8907.8|1278
1607403600000|2020-12-08 05:00:00|8910.9|8908.5|8910.1|8907.7|8911.8|8909.4|8909.3|8906.9|1017
1607407200000|2020-12-08 06:00:00|8910.2|8907.8|8912.5|8910.1|8915|8913.4|8907.4|8905.4|1951
1607410800000|2020-12-08 07:00:00|8912.7|8910.3|8907.4|8905|8915.2|8913.4|8903.4|8901.2|3380
1607414400000|2020-12-08 08:00:00|8907.3|8904.9|8899.7|8897.3|8914|8912.5|8897.8|8895.5|5840
1607418000000|2020-12-08 09:00:00|8899.2|8896.8|8894|8890.5|8900|8897.9|8892.5|8890|4663
1607421600000|2020-12-08 10:00:00|8893.8|8890.9|8905.3|8903.8|8905.9|8903.9|8892.7|8890.3|4437
1607425200000|2020-12-08 11:00:00|8905.5|8903.1|8901.3|8899.8|8906.9|8905|8895.1|8893.2|4933
1607428800000|2020-12-08 12:00:00|8901.9|8899.5|8899.4|8897.9|8901.9|8900.1|8888|8886.5|4596
1607432400000|2020-12-08 13:00:00|8900|8897.6|8894.6|8893.1|8900.9|8899.4|8890.9|8888.9|6168
1607436000000|2020-12-08 14:00:00|8894.5|8893|8887.8|8886.3|8895.6|8893.7|8882.4|8880.4|6528
1607439600000|2020-12-08 15:00:00|8887.7|8886.2|8888.8|8886.4|8899.8|8898|8883.9|8882.2|7195
1607443200000|2020-12-08 16:00:00|8888.7|8886.3|8887.7|8885.3|8895|8893.1|8885.8|8884|3783
1607446800000|2020-12-08 17:00:00|8887.6|8885.2|8886.9|8885.4|8890.5|8888.8|8885.2|8883.5|2497
1607450400000|2020-12-08 18:00:00|8886.8|8885.3|8892.9|8891.4|8893.5|8891.9|8884.5|8882.6|2488
1607454000000|2020-12-08 19:00:00|8893|8891.5|8894.7|8893.2|8894.7|8893.2|8889.9|8888.4|2040
1607457600000|2020-12-08 20:00:00|8894.6|8893.1|8892.1|8890.6|8894.9|8893.1|8891.2|8889.2|1905
1607461200000|2020-12-08 21:00:00|8892.3|8890.8|8893.2|8888.2|8893.6|8891.6|8889.7|8887.1|1665
1607464800000|2020-12-08 22:00:00|8892.3|8887.3|8892.9|8887.9|8897.7|8892.7|8888.6|8883.6|2617
1607468400000|2020-12-08 23:00:00|8893|8888|8888.6|8886.2|8893.3|8889|8887.5|8885.1|1431
1607472000000|2020-12-09 00:00:00|8888.5|8886.1|8889.3|8886.9|8890|8887.9|8887.4|8885.3|1527
1607475600000|2020-12-09 01:00:00|8889.2|8886.8|8890.2|8887.8|8891.8|8889.6|8888.3|8885.9|1543
1607479200000|2020-12-09 02:00:00|8890.3|8887.9|8887.6|8885.2|8891|8888.6|8887|8885|1518
1607482800000|2020-12-09 03:00:00|8887.5|8885.1|8883.6|8881.2|8887.6|8885.5|8881.8|8879.4|1628
1607486400000|2020-12-09 04:00:00|8883.7|8881.3|8881.2|8878.8|8883.8|8881.8|8880.2|8878.2|1431
1607490000000|2020-12-09 05:00:00|8881.1|8878.7|8879.2|8876.8|8882.9|8880.6|8878.7|8876.7|1468
1607493600000|2020-12-09 06:00:00|8879.1|8876.7|8877.6|8875.2|8879.2|8876.8|8872.2|8870|2405
1607497200000|2020-12-09 07:00:00|8877.5|8875.1|8882.6|8881.1|8884.7|8883|8874.6|8872.8|2624
1607500800000|2020-12-09 08:00:00|8882.5|8881|8874.4|8872|8885.3|8883.3|8873.6|8871.9|4921
1607504400000|2020-12-09 09:00:00|8874.9|8872.9|8882.9|8880.5|8890.3|8888.1|8874.8|8872.5|4221
1607508000000|2020-12-09 10:00:00|8882.4|8880.9|8889.7|8887.3|8894.1|8891.7|8875.2|8873|5016
1607511600000|2020-12-09 11:00:00|8889.8|8887.4|8887|8884.6|8891.3|8889.2|8880.1|8878.1|4225
1607515200000|2020-12-09 12:00:00|8887.2|8884.8|8888.7|8887.2|8898.8|8896.8|8881.7|8879.8|4240
1607518800000|2020-12-09 13:00:00|8888.5|8887|8881.6|8880.1|8893.3|8891.5|8880.7|8878.7|3938
1607522400000|2020-12-09 14:00:00|8881.7|8880.2|8890.5|8888.1|8892.5|8890.7|8879|8877.4|5672
1607526000000|2020-12-09 15:00:00|8890.6|8888.2|8899.9|8898.4|8905.1|8903.1|8888.7|8886.9|6043
1607529600000|2020-12-09 16:00:00|8900|8898.5|8903.1|8900.7|8909.1|8907.6|8899.8|8898.2|3519
1607533200000|2020-12-09 17:00:00|8903.2|8900.8|8905.6|8904.1|8915.6|8914|8899|8897.5|4384
1607536800000|2020-12-09 18:00:00|8905.7|8904.2|8911.5|8910|8912.7|8910.8|8903.6|8902.1|3633
1607540400000|2020-12-09 19:00:00|8911.1|8909.6|8898.5|8897|8911.9|8910.4|8898|8896.3|3300
1607544000000|2020-12-09 20:00:00|8898.8|8897.3|8896|8894.5|8902|8900|8893.4|8891.4|3079
1607547600000|2020-12-09 21:00:00|8895.9|8894.4|8896.2|8891.2|8897.4|8895.6|8891.8|8889.8|1488
1607551200000|2020-12-09 22:00:00|8896.4|8891.4|8896.9|8891.9|8901.2|8896.2|8891.5|8886.5|2811
1607554800000|2020-12-09 23:00:00|8896.1|8891.1|8896.1|8893.7|8897.7|8895|8894.7|8891.1|1321
1607558400000|2020-12-10 00:00:00|8896.2|8893.8|8894.6|8892.2|8896.2|8893.9|8891.5|8889.1|1942
1607562000000|2020-12-10 01:00:00|8894.4|8892|8894.1|8892.6|8896.5|8894.4|8893.2|8890.8|1729
1607565600000|2020-12-10 02:00:00|8894.2|8892.7|8893.1|8890.7|8897|8894.6|8890.7|8888.5|2002
1607569200000|2020-12-10 03:00:00|8893.2|8890.8|8890.4|8888|8894.9|8893.1|8888.9|8886.9|1867
1607572800000|2020-12-10 04:00:00|8890.3|8887.9|8887.8|8885.4|8890.5|8888.5|8887.1|8885.2|1676
1607576400000|2020-12-10 05:00:00|8887.9|8885.5|8889.8|8887.4|8891.4|8889.4|8887.7|8885.5|1340
1607580000000|2020-12-10 06:00:00|8889.9|8887.5|8897.5|8895.1|8898.2|8896.1|8889.7|8887.3|2006
1607583600000|2020-12-10 07:00:00|8897.6|8895.2|8890.7|8888.3|8898.8|8897.1|8888.5|8886.7|3645
1607587200000|2020-12-10 08:00:00|8890.8|8888.4|8898.1|8895.7|8899.1|8897.1|8886.2|8884.5|5628
1607590800000|2020-12-10 09:00:00|8898.2|8895.8|8890.5|8889|8902.9|8901|8888.1|8886.1|4669
1607594400000|2020-12-10 10:00:00|8890.6|8889.1|8889.6|8887.2|8892|8890|8888|8886.2|1522
1607598000000|2020-12-10 11:00:00|8890|8888.5|8890.9|8889.4|8898.2|8896.3|8887.6|8885.7|3651
1607601600000|2020-12-10 12:00:00|8890.8|8889.3|8880.9|8878.5|8895.7|8894.2|8874.2|8871.8|7173
1607605200000|2020-12-10 13:00:00|8881.1|8878.7|8871.4|8869|8885.7|8883.3|8864|8862.5|9242
1607608800000|2020-12-10 14:00:00|8871.3|8868.9|8856.1|8854.6|8886.7|8884.6|8854.5|8852.6|9376
1607612400000|2020-12-10 15:00:00|8856.2|8854.7|8871.5|8870|8874|8872.5|8852.9|8851|7542
1607616000000|2020-12-10 16:00:00|8871.1|8869.6|8879.9|8877.5|8886.3|8884.4|8870.1|8868.6|4967
1607619600000|2020-12-10 17:00:00|8879.5|8878|8880.2|8878.7|8880.7|8878.7|8872.3|8870.6|3793
1607623200000|2020-12-10 18:00:00|8880.1|8878.6|8879.5|8877.1|8885.9|8884|8874.4|8872.5|4658
1607626800000|2020-12-10 19:00:00|8879.6|8877.2|8872.2|8870.7|8882.3|8880.3|8872.1|8870.1|3053
1607630400000|2020-12-10 20:00:00|8872.4|8870.9|8870|8868.5|8874.9|8873|8866.9|8864.9|3046
1607634000000|2020-12-10 21:00:00|8869.9|8868.4|8861.2|8858.6|8873.7|8871.7|8859.4|8856.6|1725
1607637600000|2020-12-10 22:00:00|8861.6|8857.1|8861.5|8857.7|8863|8859.5|8859.7|8855.7|2144
1607641200000|2020-12-10 23:00:00|8861.4|8857.9|8861|8858.6|8863.5|8861.2|8859.9|8856.6|1816
1607644800000|2020-12-11 00:00:00|8860.9|8858.5|8859.5|8857.1|8864.2|8861.8|8858.3|8856|1667
1607648400000|2020-12-11 01:00:00|8859.6|8857.2|8856|8853.6|8859.6|8857.2|8852.2|8850.3|2349
1607652000000|2020-12-11 02:00:00|8855.9|8853.5|8856.9|8854.5|8859.3|8857.3|8854.4|8852|1786
1607655600000|2020-12-11 03:00:00|8857|8854.6|8857.5|8855.1|8858.9|8856.7|8856.2|8854|1713
1607659200000|2020-12-11 04:00:00|8857.6|8855.2|8858.4|8856|8858.9|8856.7|8855.8|8853.5|1395
1607662800000|2020-12-11 05:00:00|8858.5|8856.1|8856.1|8853.7|8858.8|8856.7|8854.6|8852.2|1441
1607666400000|2020-12-11 06:00:00|8856|8853.6|8859.5|8857.1|8859.6|8857.4|8854.2|8852.2|1806
1607670000000|2020-12-11 07:00:00|8859.6|8857.2|8872.9|8870.5|8876.1|8874.3|8857.3|8855.3|3669
1607673600000|2020-12-11 08:00:00|8872.8|8870.4|8872|8869.6|8876.2|8874.2|8866.9|8865|6002
1607677200000|2020-12-11 09:00:00|8871.9|8869.5|8873.2|8870.8|8876.6|8874.5|8867.4|8865.3|5163
1607680800000|2020-12-11 10:00:00|8872.9|8871.4|8891.2|8888.8|8893.4|8891.5|8867.2|8865.4|5594
1607684400000|2020-12-11 11:00:00|8891.1|8888.7|8890.4|8888|8899.8|8897.9|8888|8886|4927
1607688000000|2020-12-11 12:00:00|8890.5|8888.1|8893.1|8891.6|8895|8893|8887|8885.5|4421
1607691600000|2020-12-11 13:00:00|8893.3|8890.9|8898.3|8896.8|8899|8897.4|8888.5|8886.4|5402
1607695200000|2020-12-11 14:00:00|8898.4|8896.9|8895.7|8893.3|8901|8899|8888.8|8886.8|6245
1607698800000|2020-12-11 15:00:00|8895.9|8893.5|8908.6|8907.1|8910.5|8908.5|8885.5|8883.7|6175
1607702400000|2020-12-11 16:00:00|8908.4|8906.9|8903.3|8901.8|8910.1|8908|8901.9|8900|4386
1607706000000|2020-12-11 17:00:00|8903.4|8901.9|8897.1|8894.7|8906.5|8904.7|8896.4|8894.1|3214
1607709600000|2020-12-11 18:00:00|8896.7|8895.2|8896.1|8893.7|8899.2|8897.2|8895.7|8893.6|2293
1607713200000|2020-12-11 19:00:00|8895.9|8893.5|8896.1|8894.6|8898|8896|8893.5|8891.6|2121
1607716800000|2020-12-11 20:00:00|8895.8|8894.3|8893.2|8890.8|8897.1|8895.2|8892.6|8890.8|1948
1607720400000|2020-12-11 21:00:00|8893.1|8890.7|8900.5|8895.5|8905.1|8900.1|8892.7|8890.5|2231
1607893200000|2020-12-13 21:00:00|8892.6|8882.6|8893.4|8882.4|8895.6|8885.7|8890.8|8880|285
1607896800000|2020-12-13 22:00:00|8893.3|8882.3|8885|8880|8895.7|8886.6|8882|8877|2408
1607900400000|2020-12-13 23:00:00|8884.8|8881.2|8887|8884.6|8887.4|8885|8882.9|8880.4|2240
1607904000000|2020-12-14 00:00:00|8887.1|8884.7|8894|8891.6|8897|8895|8885.8|8883.4|2625
1607907600000|2020-12-14 01:00:00|8894.3|8891.9|8893.3|8891.8|8895.8|8893.7|8892.1|8889.7|2097
1607911200000|2020-12-14 02:00:00|8893.2|8891.7|8890.2|8887.8|8894|8891.9|8886.5|8884.3|1590
1607914800000|2020-12-14 03:00:00|8889.7|8888.2|8890.6|8888.2|8891.5|8889.4|8889.2|8887.2|1397
1607918400000|2020-12-14 04:00:00|8890.5|8888.1|8892.1|8889.7|8893.3|8891.4|8890.3|8887.9|1049
1607922000000|2020-12-14 05:00:00|8892.2|8889.8|8888.7|8887.2|8893.7|8891.6|8887.1|8885.2|1555
1607925600000|2020-12-14 06:00:00|8889.2|8886.8|8886.7|8884.3|8889.4|8887.6|8884.8|8882.8|1734
1607929200000|2020-12-14 07:00:00|8886.6|8884.2|8874.1|8871.7|8889.7|8887.6|8872.6|8870.8|3301
1607932800000|2020-12-14 08:00:00|8874|8871.6|8874.3|8872.8|8883.1|8881.1|8872.2|8870.2|4279
1607936400000|2020-12-14 09:00:00|8874.8|8872.4|8856.6|8854.2|8876.4|8874.6|8855.1|8853.1|4267
1607940000000|2020-12-14 10:00:00|8856.7|8854.3|8866.1|8863.7|8868.5|8866.7|8855|8852.9|4353
1607943600000|2020-12-14 11:00:00|8866|8863.6|8857.8|8856.3|8866.2|8864.1|8854.8|8852.8|4092
1607947200000|2020-12-14 12:00:00|8857.9|8856.4|8862.5|8861|8863.4|8861.8|8850.9|8849.3|3898
1607950800000|2020-12-14 13:00:00|8862.3|8860.8|8856.3|8854.8|8865.3|8863.3|8852|8850|4188
1607954400000|2020-12-14 14:00:00|8856.4|8854.9|8859|8857.5|8865.8|8864.1|8856|8854.2|5900
1607958000000|2020-12-14 15:00:00|8859.1|8857.6|8887.2|8885.7|8889.7|8887.7|8857.7|8856.2|7546
1607961600000|2020-12-14 16:00:00|8887.3|8885.8|8873.7|8872.2|8888.1|8886.4|8869.5|8867.9|3515
1607965200000|2020-12-14 17:00:00|8873.5|8872|8861.7|8860.2|8875.4|8873.9|8858.4|8856.5|3178
1607968800000|2020-12-14 18:00:00|8861.6|8860.1|8867.2|8864.8|8870.5|8869|8861.3|8859.3|2512
1607972400000|2020-12-14 19:00:00|8867.1|8864.7|8871.7|8870.2|8872.5|8871|8865.7|8864.2|2219
1607976000000|2020-12-14 20:00:00|8871.8|8870.3|8869.5|8868|8872.8|8871.2|8866.5|8865|2148
1607979600000|2020-12-14 21:00:00|8869.6|8868.1|8872|8867|8872.5|8869|8866.6|8864.5|1626
1607983200000|2020-12-14 22:00:00|8870.4|8865.4|8867.7|8862.7|8873.4|8868.4|8867.2|8862.2|2016
1607986800000|2020-12-14 23:00:00|8868|8863|8868.7|8866.3|8871.7|8869.3|8868|8863|2307
1607990400000|2020-12-15 00:00:00|8868.6|8866.2|8864.3|8861.9|8870|8867.6|8864.3|8861.9|1801
1607994000000|2020-12-15 01:00:00|8864.4|8862|8865.4|8863|8867.3|8865|8862.7|8860.3|2337
1607997600000|2020-12-15 02:00:00|8865.5|8863.1|8862|8860.5|8866.3|8863.9|8858|8856.1|2124
1608001200000|2020-12-15 03:00:00|8862.5|8860.1|8868.3|8865.9|8868.6|8866.7|8862.2|8859.8|1781
1608004800000|2020-12-15 04:00:00|8868.4|8866|8871.1|8868.7|8871.4|8869.4|8867.7|8865.7|1410
1608008400000|2020-12-15 05:00:00|8870.9|8868.5|8865.7|8863.3|8871.5|8869.1|8865.5|8863.1|1921
1608012000000|2020-12-15 06:00:00|8865.6|8863.2|8876.6|8874.2|8877|8874.6|8865.6|8863.2|2043
1608015600000|2020-12-15 07:00:00|8877|8874.6|8871.5|8870|8882|8880|8868.6|8866.5|3985
1608019200000|2020-12-15 08:00:00|8872.1|8869.7|8865.8|8864.3|8874.6|8872.8|8863.7|8862.2|6095
1608022800000|2020-12-15 09:00:00|8866|8864.5|8859.9|8858.4|8866.5|8865|8851.1|8849.2|5132
1608026400000|2020-12-15 10:00:00|8859.8|8858.3|8863.3|8860.9|8870|8868.4|8857.2|8855.3|4175
1608030000000|2020-12-15 11:00:00|8863.5|8861.1|8858.6|8856.2|8871.2|8869.4|8857.8|8855.9|4457
1608033600000|2020-12-15 12:00:00|8858.7|8856.3|8880.5|8878.1|8881.3|8879.3|8853.7|8851.8|4901
1608037200000|2020-12-15 13:00:00|8879.8|8878.3|8873.7|8872.2|8880.7|8878.8|8867|8865|5887
1608040800000|2020-12-15 14:00:00|8873.8|8872.3|8875.9|8873.5|8877.2|8875|8863.7|8861.9|5613
1608044400000|2020-12-15 15:00:00|8875.3|8873.8|8863.7|8862.2|8875.8|8874.3|8862.3|8860.7|5084
1608048000000|2020-12-15 16:00:00|8863.2|8861.7|8860.6|8859.1|8868.9|8867.3|8859.8|8858.3|4451
1608051600000|2020-12-15 17:00:00|8860.5|8859|8859.9|8857.5|8866.8|8865.3|8857.9|8856.3|2359
1608055200000|2020-12-15 18:00:00|8859.5|8858|8862.7|8861.2|8863.3|8861.6|8855.7|8854|3276
1608058800000|2020-12-15 19:00:00|8862.8|8861.3|8853.8|8852.3|8864.3|8862.7|8852.6|8851.1|2714
1608062400000|2020-12-15 20:00:00|8854.1|8852.6|8853.5|8852|8858|8856|8853.4|8851.5|2311
1608066000000|2020-12-15 21:00:00|8853.4|8851.9|8860|8855|8860|8855.3|8851.9|8849.8|1637
1608069600000|2020-12-15 22:00:00|8860.1|8855.1|8858.6|8853.6|8862.4|8857.4|8855.4|8850.4|3328
1608073200000|2020-12-15 23:00:00|8858.7|8853.7|8856.9|8854.5|8859.4|8855.4|8856.1|8853.1|1299
1608076800000|2020-12-16 00:00:00|8856.8|8854.4|8858.4|8856|8861.3|8859.3|8856.7|8854.3|1487
1608080400000|2020-12-16 01:00:00|8858.5|8856.1|8861.5|8859.1|8863|8860.6|8857.2|8855.3|1914
1608084000000|2020-12-16 02:00:00|8861.4|8859|8858.8|8856.4|8861.9|8859.9|8857.8|8855.8|1242
1608087600000|2020-12-16 03:00:00|8858.9|8856.5|8855.5|8853.1|8860.2|8858.2|8854|8851.6|1482
1608091200000|2020-12-16 04:00:00|8855.6|8853.2|8853.6|8851.2|8857.4|8855.3|8853.1|8851|1436
1608094800000|2020-12-16 05:00:00|8853.5|8851.1|8855.2|8852.8|8856.3|8854.3|8853.4|8851|1525
1608098400000|2020-12-16 06:00:00|8855.3|8852.9|8853.9|8851.5|8857.4|8855|8852.9|8850.8|1369
1608102000000|2020-12-16 07:00:00|8853.8|8851.4|8858.5|8857|8859.8|8858.2|8848|8846.1|3528
1608105600000|2020-12-16 08:00:00|8858.6|8857.1|8828|8825.6|8860.9|8858.8|8827.2|8825.3|7118
1608109200000|2020-12-16 09:00:00|8827.5|8826|8831.7|8829.3|8848.4|8846|8826.9|8825|5047
1608112800000|2020-12-16 10:00:00|8831.1|8829.6|8833.5|8831.1|8840.9|8838.5|8827.4|8825.2|4378
1608116400000|2020-12-16 11:00:00|8833.7|8831.3|8832.6|8830.2|8839.8|8837.7|8829.2|8827|4399
1608120000000|2020-12-16 12:00:00|8832.7|8830.3|8842.1|8840.6|8846.5|8844.6|8830.9|8828.8|4366
1608123600000|2020-12-16 13:00:00|8842.2|8840.7|8857.5|8856|8858|8856|8837.1|8832.1|6620
1608127200000|2020-12-16 14:00:00|8857.4|8855.9|8847.2|8844.8|8868.2|8865.8|8840.5|8838.9|6684
1608130800000|2020-12-16 15:00:00|8847.3|8844.9|8849.3|8847.8|8857.2|8855.1|8846.2|8844.3|6595
1608134400000|2020-12-16 16:00:00|8849.2|8847.7|8862.4|8860.9|8868.5|8866.7|8847|8845.5|5391
1608138000000|2020-12-16 17:00:00|8862.5|8861|8870.5|8868.1|8871.8|8870.3|8861.5|8859.4|3324
1608141600000|2020-12-16 18:00:00|8870.6|8868.2|8870.6|8866.6|8874.4|8872.5|8868.2|8865.8|2673
1608145200000|2020-12-16 19:00:00|8868.2|8863.2|8875.4|8873|8893.3|8891.1|8868.2|8863.2|9372
1608148800000|2020-12-16 20:00:00|8875.3|8872.9|8859.1|8856.7|8875.6|8873.2|8851.1|8848.9|6440
1608152400000|2020-12-16 21:00:00|8859.2|8856.8|8854.2|8849.2|8861.5|8859.7|8849.7|8847.3|2669
1608156000000|2020-12-16 22:00:00|8855.4|8850.4|8854.3|8849.3|8858.7|8853.7|8851.4|8846.4|3226
1608159600000|2020-12-16 23:00:00|8854.5|8849.5|8855.6|8853.2|8857.2|8854.8|8852.9|8849.2|1541
1608163200000|2020-12-17 00:00:00|8855.7|8853.3|8855.2|8852.8|8859.4|8857|8853.5|8851.1|2051
1608166800000|2020-12-17 01:00:00|8855.3|8852.9|8852.5|8850.1|8857.5|8855.1|8847|8844.8|2814
1608170400000|2020-12-17 02:00:00|8852.4|8850|8850.5|8848.1|8853.3|8851.1|8846.1|8844|1818
1608174000000|2020-12-17 03:00:00|8850.6|8848.2|8850.5|8848.1|8852.9|8851.2|8848.8|8846.6|1178
1608177600000|2020-12-17 04:00:00|8850.6|8848.2|8843.5|8841.1|8851.8|8849.8|8838.9|8836.5|2230
1608181200000|2020-12-17 05:00:00|8843.7|8841.3|8842.6|8840.2|8845.5|8843.5|8841.2|8839.1|1495
1608184800000|2020-12-17 06:00:00|8842.7|8840.3|8836.5|8834.1|8843.5|8841.4|8834.6|8832.3|2082
1608188400000|2020-12-17 07:00:00|8835.7|8834.2|8837|8834.6|8838.1|8835.9|8828.3|8826.7|4391
1608192000000|2020-12-17 08:00:00|8837.2|8834.8|8836.1|8834.6|8848.5|8846.8|8829.7|8827.4|5794
1608195600000|2020-12-17 09:00:00|8836.2|8834.7|8825.6|8823.2|8840.6|8838.5|8823.7|8821.3|5139
1608199200000|2020-12-17 10:00:00|8825.7|8823.3|8839.5|8837.1|8841.4|8839.6|8824.6|8822.6|3802
1608202800000|2020-12-17 11:00:00|8839.4|8837|8835|8833.5|8841.4|8839.7|8834.6|8832.8|3815
1608206400000|2020-12-17 12:00:00|8835.4|8833|8834.3|8832.8|8843.2|8841.3|8833.7|8832.1|4478
1608210000000|2020-12-17 13:00:00|8834.2|8832.7|8842.6|8840.2|8842.7|8840.8|8833.4|8831.6|5515
1608213600000|2020-12-17 14:00:00|8842.7|8840.3|8839.9|8838.4|8846|8844.5|8835.8|8834.3|5416
1608217200000|2020-12-17 15:00:00|8839.8|8838.3|8845|8843.5|8849.7|8847.5|8830.5|8828.6|6264
1608220800000|2020-12-17 16:00:00|8845.1|8843.6|8842.5|8841|8858|8855.8|8838.3|8836.4|4494
1608224400000|2020-12-17 17:00:00|8842.4|8840.9|8844.4|8842.9|8844.5|8843|8836|8834.5|2719
1608228000000|2020-12-17 18:00:00|8844.5|8843|8849|8846.6|8850.1|8848.3|8839.6|8837.9|2641
1608231600000|2020-12-17 19:00:00|8848.9|8846.5|8850.7|8849.2|8851.9|8849.9|8845.8|8844.3|2432
1608235200000|2020-12-17 20:00:00|8850.6|8849.1|8851.7|8850.2|8852.2|8850.3|8844.2|8842.3|3058
1608238800000|2020-12-17 21:00:00|8851.8|8849.4|8847.3|8842.3|8852.1|8850.2|8840.5|8838.6|1896
1608242400000|2020-12-17 22:00:00|8848.3|8843.3|8844.4|8839.4|8850.2|8845.2|8844|8839.2|1978
1608246000000|2020-12-17 23:00:00|8844.5|8839.5|8849.2|8846.8|8849.4|8847.4|8844.1|8839.1|1965
1608249600000|2020-12-18 00:00:00|8849.1|8846.7|8851.8|8849.4|8854.8|8852.7|8847.1|8845.1|1965
1608253200000|2020-12-18 01:00:00|8851.5|8850|8845.7|8843.3|8853.7|8851.6|8840.1|8838.1|2531
1608256800000|2020-12-18 02:00:00|8845.6|8843.2|8850.4|8848|8852.5|8850.2|8843.1|8840.7|1950
1608260400000|2020-12-18 03:00:00|8849.5|8847.4|8848.8|8847.3|8850.1|8848.3|8846.8|8844.8|1636
1608264000000|2020-12-18 04:00:00|8849|8847.5|8852.4|8850|8853.9|8851.9|8848.7|8846.7|1544
1608267600000|2020-12-18 05:00:00|8852.3|8849.9|8849.5|8847.1|8852.3|8850.4|8847.8|8845.8|1827
1608271200000|2020-12-18 06:00:00|8849.4|8847|8847.7|8845.3|8849.9|8847.8|8843.8|8841.9|2153
1608274800000|2020-12-18 07:00:00|8847.8|8845.4|8848.2|8845.8|8848.8|8846.8|8840.1|8838.1|3335
1608278400000|2020-12-18 08:00:00|8848.3|8845.9|8851.9|8849.5|8858.2|8856.3|8845.3|8843|5052
1608282000000|2020-12-18 09:00:00|8852|8849.6|8850.3|8848.8|8856.3|8854.5|8843.3|8841.3|4628
1608285600000|2020-12-18 10:00:00|8850.5|8849|8832.8|8830.4|8854.8|8852.8|8830|8828.1|3936
1608289200000|2020-12-18 11:00:00|8832.4|8830.9|8831.8|8830.3|8838.2|8836.3|8826.3|8824.5|3680
1608292800000|2020-12-18 12:00:00|8831.7|8830.2|8845.2|8842.8|8845.9|8844.3|8831.1|8829.5|4280
1608296400000|2020-12-18 13:00:00|8844.4|8842.9|8849.6|8848.1|8852.5|8851|8844|8842.3|5334
1608300000000|2020-12-18 14:00:00|8849.5|8848|8861.5|8859.1|8865.5|8863.8|8848.3|8846.8|5388
1608303600000|2020-12-18 15:00:00|8861.3|8858.9|8855.3|8853.8|8869.1|8867.6|8851.3|8849.8|5998
1608307200000|2020-12-18 16:00:00|8855.4|8853.9|8851.6|8850.1|8858.5|8857|8849.1|8847.4|4277
1608310800000|2020-12-18 17:00:00|8851.7|8850.2|8849|8847.5|8856|8854.2|8847.1|8845.6|2783
1608314400000|2020-12-18 18:00:00|8848.9|8847.4|8844.8|8843.3|8849.8|8848.2|8844.5|8842.7|1985
1608318000000|2020-12-18 19:00:00|8844.6|8843.1|8838.8|8837.3|8846.1|8844.6|8837.9|8836.4|2338
1608321600000|2020-12-18 20:00:00|8838.9|8837.4|8840.9|8839.4|8844.2|8842.6|8838.3|8836.7|2626
1608325200000|2020-12-18 21:00:00|8841|8839.5|8832.9|8828.7|8841.5|8839.5|8829.7|8827.3|2772
1608498000000|2020-12-20 21:00:00|8857.1|8850|8856.5|8846.2|8861.3|8852.8|8848.7|8837.7|383
1608501600000|2020-12-20 22:00:00|8853.1|8842.1|8854.9|8849.9|8863.2|8853.1|8848.9|8837.9|2226
1608505200000|2020-12-20 23:00:00|8854.7|8849.7|8859.4|8857|8859.8|8857.4|8846.4|8841.4|3222
1608508800000|2020-12-21 00:00:00|8859.3|8856.9|8849.3|8847.8|8861.3|8858.9|8849.1|8847|2788
1608512400000|2020-12-21 01:00:00|8849.2|8847.7|8857.2|8854.8|8858.4|8856|8843.1|8840.9|3114
1608516000000|2020-12-21 02:00:00|8857.1|8854.7|8862.7|8860.3|8868.2|8865.8|8853.1|8851.1|3274
1608519600000|2020-12-21 03:00:00|8862.5|8860.1|8867.4|8865.9|8868.1|8866.1|8862.4|8860|1854
1608523200000|2020-12-21 04:00:00|8867.8|8865.4|8867.4|8865|8869|8866.6|8865.5|8863.1|1562
1608526800000|2020-12-21 05:00:00|8867.2|8864.8|8865|8862.6|8870.6|8868.5|8864.8|8862.4|2137
1608530400000|2020-12-21 06:00:00|8865.2|8862.8|8864.2|8861.8|8870.6|8868.7|8864.1|8861.7|2793
1608534000000|2020-12-21 07:00:00|8864.7|8862.3|8886|8883.6|8887.6|8885.5|8862.9|8860.9|5764
1608537600000|2020-12-21 08:00:00|8885.9|8883.5|8852.9|8850.5|8887|8885|8843.6|8841.2|7639
1608541200000|2020-12-21 09:00:00|8852.8|8850.4|8886.2|8883.8|8888.2|8885.8|8851.6|8849.2|6176
1608544800000|2020-12-21 10:00:00|8886.1|8883.7|8907.4|8905|8920.5|8918.2|8884.9|8882.9|9169
1608548400000|2020-12-21 11:00:00|8907.3|8904.9|8886.2|8883.8|8907.4|8905|8877.5|8875.5|6920
1608552000000|2020-12-21 12:00:00|8886.1|8883.7|8881.6|8879.2|8890.1|8887.7|8871.2|8869.1|7064
1608555600000|2020-12-21 13:00:00|8881.5|8879.1|8873.6|8871.2|8884.3|8882|8859.3|8856.9|7453
1608559200000|2020-12-21 14:00:00|8873.2|8870.8|8880.9|8878.5|8882.5|8880.4|8862.1|8859.9|6436
1608562800000|2020-12-21 15:00:00|8880.5|8879|8878.1|8875.7|8886.5|8884.5|8869.4|8867.3|6895
1608566400000|2020-12-21 16:00:00|8877.4|8875.9|8860.4|8858|8878.1|8876.3|8858|8856.1|5596
1608570000000|2020-12-21 17:00:00|8860.3|8857.9|8855.3|8852.9|8863.3|8861.8|8853.7|8851.8|4310
1608573600000|2020-12-21 18:00:00|8854.9|8853.4|8850.3|8848.8|8858.3|8856.8|8847.9|8846.4|3161
1608577200000|2020-12-21 19:00:00|8850.2|8848.7|8847.4|8845.9|8852.6|8851.1|8846.3|8844.4|3912
1608580800000|2020-12-21 20:00:00|8847.5|8846|8855.3|8852.9|8857.3|8855.4|8846|8844|3526
1608584400000|2020-12-21 21:00:00|8855.4|8853|8858.8|8856|8861.8|8859.4|8854.7|8852.7|2272
1608588000000|2020-12-21 22:00:00|8859.2|8856.1|8865.2|8861.2|8866.1|8861.8|8858.5|8855.8|1713
1608591600000|2020-12-21 23:00:00|8864.7|8861.1|8857.6|8855.2|8865|8861.1|8852.8|8850.4|2390
1608595200000|2020-12-22 00:00:00|8857.7|8855.3|8860.6|8858.2|8862.9|8860.5|8855.7|8853.3|2031
1608598800000|2020-12-22 01:00:00|8860.7|8858.3|8865|8862.6|8867.5|8865.4|8858.9|8856.5|2438
1608602400000|2020-12-22 02:00:00|8865.1|8862.7|8862.2|8859.8|8865.5|8863.1|8859.9|8857.5|1737
1608606000000|2020-12-22 03:00:00|8862.1|8859.7|8864.6|8862.2|8866.4|8864.2|8861.4|8859|1493
1608609600000|2020-12-22 04:00:00|8864.4|8862|8866.9|8864.5|8870.3|8868.3|8864.4|8862|1698
1608613200000|2020-12-22 05:00:00|8866.8|8864.4|8870.8|8868.4|8871.4|8869|8865.2|8863.1|1961
1608616800000|2020-12-22 06:00:00|8870.9|8868.5|8874.2|8871.8|8876.4|8874.5|8865.7|8863.9|2390
1608620400000|2020-12-22 07:00:00|8875.2|8872.8|8868.5|8867|8875.7|8873.9|8862.2|8860.4|4386
1608624000000|2020-12-22 08:00:00|8868.4|8866.9|8870.3|8867.9|8881.5|8880|8866.8|8865.3|4629
1608627600000|2020-12-22 09:00:00|8870.2|8867.8|8870|8868.5|8874.6|8872.5|8865.1|8863|4490
1608631200000|2020-12-22 10:00:00|8869.9|8868.4|8854.8|8852.4|8872.8|8870.4|8853.1|8851.2|4777
1608634800000|2020-12-22 11:00:00|8854.9|8852.5|8852.8|8850.4|8858.5|8856.8|8850.3|8848.8|3805
1608638400000|2020-12-22 12:00:00|8852.6|8850.2|8854.2|8851.8|8857.9|8855.9|8846.3|8844.2|4333
1608642000000|2020-12-22 13:00:00|8853.9|8851.5|8856|8853.6|8861.4|8858.7|8849.4|8847.3|4548
1608645600000|2020-12-22 14:00:00|8856.1|8853.7|8877|8874.6|8877|8874.6|8850|8847.9|6275
1608649200000|2020-12-22 15:00:00|8876.8|8874.4|8893.8|8891.4|8897.6|8895.2|8870.3|8867.9|7040
1608652800000|2020-12-22 16:00:00|8893.7|8891.3|8891.1|8888.7|8897.9|8895.5|8884.8|8882.5|6807
1608656400000|2020-12-22 17:00:00|8891|8888.6|8892.3|8889.9|8896.3|8894.6|8886.4|8884.2|4456
1608660000000|2020-12-22 18:00:00|8891.8|8890.3|8898.4|8896.9|8901|8899.2|8891.4|8889.4|2935
1608663600000|2020-12-22 19:00:00|8898.3|8896.8|8902|8900.5|8902.2|8900.7|8896.1|8894.6|2023
1608667200000|2020-12-22 20:00:00|8902.1|8900.6|8900.1|8898.6|8905.9|8904.1|8899.2|8897.2|2496
1608670800000|2020-12-22 21:00:00|8900.6|8898.2|8897.9|8892.9|8901.3|8899.5|8890.9|8889|1980
1608674400000|2020-12-22 22:00:00|8897.8|8892.8|8897.7|8892.7|8902.4|8897.4|8891.7|8886.7|2594
1608678000000|2020-12-22 23:00:00|8897.8|8892.8|8879.5|8877.1|8897.8|8893|8879.3|8876.9|3181
1608681600000|2020-12-23 00:00:00|8879.4|8877|8892.4|8890|8893.8|8891.4|8879.3|8876.9|2904
1608685200000|2020-12-23 01:00:00|8892.5|8890.1|8884.4|8882|8898.9|8896.5|8882.6|8880.2|3474
1608688800000|2020-12-23 02:00:00|8884.3|8881.9|8882.4|8880|8887.8|8885.4|8880.1|8877.9|2505
1608692400000|2020-12-23 03:00:00|8882.3|8879.9|8877.6|8875.2|8882.8|8880.4|8876.7|8874.3|2438
1608696000000|2020-12-23 04:00:00|8877.7|8875.3|8879.6|8878.1|8881.1|8878.7|8876.6|8874.2|1441
1608699600000|2020-12-23 05:00:00|8880.1|8877.7|8879.5|8877.1|8881.9|8879.5|8878.8|8876.9|1156
1608703200000|2020-12-23 06:00:00|8879.7|8877.3|8885|8882.6|8885.9|8883.9|8878.3|8876.2|1747
1608706800000|2020-12-23 07:00:00|8885.1|8882.7|8881.4|8879|8887.9|8885.7|8878.3|8876.3|3623
1608710400000|2020-12-23 08:00:00|8881.3|8878.9|8889.2|8886.8|8897.3|8895.8|8881.2|8878.8|4874
1608714000000|2020-12-23 09:00:00|8889.1|8886.7|8893.7|8891.3|8895.8|8893.9|8885.4|8883.5|4125
1608717600000|2020-12-23 10:00:00|8893.6|8891.2|8899.4|8897|8901.1|8899.1|8887|8885|4121
1608721200000|2020-12-23 11:00:00|8899.3|8896.9|8899.8|8897.4|8901.1|8899.4|8893.3|8891.8|3658
1608724800000|2020-12-23 12:00:00|8899.9|8897.5|8903.6|8902.1|8905.4|8903.6|8896.3|8894.8|3579
1608728400000|2020-12-23 13:00:00|8903.5|8902|8905.7|8903.3|8912.6|8910.7|8900|8898.4|5291
1608732000000|2020-12-23 14:00:00|8905.9|8903.5|8881.4|8879|8907.4|8905.7|8868.4|8866.8|7847
1608735600000|2020-12-23 15:00:00|8881.5|8879.1|8895.5|8893.1|8900.9|8898.5|8874.2|8872.1|7807
1608739200000|2020-12-23 16:00:00|8895.6|8893.2|8884.2|8881.8|8895.8|8894|8880.1|8878.2|5084
1608742800000|2020-12-23 17:00:00|8884.1|8881.7|8883.8|8882.3|8889.5|8887.7|8879.7|8878|4506
1608746400000|2020-12-23 18:00:00|8883.7|8882.2|8889.5|8887.1|8891.7|8889.9|8882.5|8880.8|3621
1608750000000|2020-12-23 19:00:00|8889.6|8887.2|8888.5|8887|8894.7|8893.2|8887.4|8885.5|2907
1608753600000|2020-12-23 20:00:00|8888.6|8887.1|8878.8|8876.4|8894.9|8892.9|8878.5|8876.1|3515
1608757200000|2020-12-23 21:00:00|8879.2|8876.8|8883.7|8881.3|8886.6|8884.2|8877.1|8874.7|2371
1608760800000|2020-12-23 22:00:00|8885.2|8880.2|8887|8882|8890.4|8885.4|8883.2|8878.2|2613
1608764400000|2020-12-23 23:00:00|8887.5|8882.5|8879.3|8876.9|8888.3|8883.3|8879|8876.5|2045
1608768000000|2020-12-24 00:00:00|8879.4|8877|8874.3|8871.9|8880.5|8878.1|8871.3|8868.9|2312
1608771600000|2020-12-24 01:00:00|8874.4|8872|8875.4|8873|8876.6|8874.2|8870.7|8868.3|3142
1608775200000|2020-12-24 02:00:00|8875.3|8872.9|8873.4|8871|8875.7|8873.9|8869.7|8867.7|2109
1608778800000|2020-12-24 03:00:00|8873.3|8870.9|8873.8|8871.4|8877.6|8875.2|8870.9|8868.5|2091
1608782400000|2020-12-24 04:00:00|8873.9|8871.5|8877.9|8875.5|8878.6|8876.2|8873.9|8871.5|1691
1608786000000|2020-12-24 05:00:00|8878|8875.6|8876.6|8874.2|8879.1|8876.8|8874.7|8872.3|1398
1608789600000|2020-12-24 06:00:00|8876.7|8874.3|8879.4|8877|8882.9|8880.8|8875.7|8873.3|1770
1608793200000|2020-12-24 07:00:00|8879.9|8877.5|8877.9|8875.5|8884.9|8882.6|8876.7|8875.2|2693
1608796800000|2020-12-24 08:00:00|8877.8|8875.4|8879.9|8877.5|8883.8|8882|8874.7|8872.9|3931
1608800400000|2020-12-24 09:00:00|8879.5|8878|8889.3|8887.8|8892.4|8890.8|8878.7|8877.1|3277
1608804000000|2020-12-24 10:00:00|8889.2|8887.7|8882.4|8880.9|8891.8|8889.6|8881.4|8879.9|2917
1608807600000|2020-12-24 11:00:00|8882.3|8880.8|8886.9|8885.4|8889|8886.8|8881|8879.5|2520
1608811200000|2020-12-24 12:00:00|8886.8|8885.3|8901.6|8900.1|8902.5|8901|8886.8|8885.3|2935
1608814800000|2020-12-24 13:00:00|8901.5|8900|8905.4|8903|8908.6|8906.6|8898.5|8896.3|3435
1608818400000|2020-12-24 14:00:00|8905.5|8903.1|8911.4|8909|8915.8|8913.4|8901.9|8900.4|4898
1608822000000|2020-12-24 15:00:00|8911.5|8909.1|8912|8909.6|8917.1|8914.7|8907.4|8905.3|4877
1608825600000|2020-12-24 16:00:00|8912.2|8909.8|8918.4|8916|8918.8|8916.4|8903.7|8901.3|3032
1608829200000|2020-12-24 17:00:00|8918.5|8916.1|8917.7|8915.3|8919|8917|8911.1|8909.1|2803
1608832800000|2020-12-24 18:00:00|8917.5|8915.1|8915.1|8912.7|8919.7|8917.2|8910.8|8905.8|3979
1608836400000|2020-12-24 19:00:00|8915.2|8912.8|8915.3|8910.3|8920.2|8915.5|8913.8|8908.8|4345
1608840000000|2020-12-24 20:00:00|8915.1|8910.1|8917.4|8913.3|8918.7|8915|8913.5|8908.5|3959
1608843600000|2020-12-24 21:00:00|8917.8|8913.2|8915.2|8910.2|8918.6|8913.7|8911.3|8906.3|2295
1609102800000|2020-12-27 21:00:00|8893.7|8882.7|8892.5|8881.5|8901.8|8891.8|8891.6|8880.6|106
1609106400000|2020-12-27 22:00:00|8893.6|8882.6|8905.3|8895.3|8913.1|8903.1|8891.6|8880.6|1067
1609110000000|2020-12-27 23:00:00|8903.7|8893.7|8897.1|8894.7|8915.4|8907.1|8895.7|8892.7|3333
1609113600000|2020-12-28 00:00:00|8897.2|8894.8|8903.7|8901.3|8911.2|8909.4|8894.7|8892.3|3824
1609117200000|2020-12-28 01:00:00|8903.4|8901|8900.1|8897.7|8903.7|8901.3|8896.4|8894|3095
1609120800000|2020-12-28 02:00:00|8900|8897.6|8900.1|8897.7|8900.5|8898.5|8894.5|8892.1|2219
1609124400000|2020-12-28 03:00:00|8900|8897.6|8900.3|8897.9|8902.5|8900.1|8897.1|8895|1888
1609128000000|2020-12-28 04:00:00|8900.2|8897.8|8901.5|8899.1|8902.4|8900.4|8898.7|8896.7|1277
1609131600000|2020-12-28 05:00:00|8901.4|8899|8893|8890.6|8902.7|8900.9|8892.8|8890.4|1499
1609135200000|2020-12-28 06:00:00|8893.4|8891|8892.1|8889.7|8897|8895|8890.9|8888.9|2724
1609138800000|2020-12-28 07:00:00|8891.9|8889.5|8893.8|8891.4|8900.9|8899|8891.2|8889.3|2841
1609142400000|2020-12-28 08:00:00|8893.7|8891.3|8893.9|8891.5|8896.8|8894.4|8886.5|8884.2|4039
1609146000000|2020-12-28 09:00:00|8893.8|8891.4|8888.5|8887|8901.7|8900.1|8888.1|8886.1|3919
1609149600000|2020-12-28 10:00:00|8888.6|8887.1|8907.2|8904.8|8909.2|8907.3|8884.6|8883|5647
1609153200000|2020-12-28 11:00:00|8907.1|8904.7|8917.1|8914.7|8920.3|8918.3|8906.2|8904.3|4167
1609156800000|2020-12-28 12:00:00|8917.2|8914.8|8896.2|8893.8|8920.2|8918.3|8896.1|8893.8|4818
1609160400000|2020-12-28 13:00:00|8896.1|8893.7|8895.2|8892.8|8897.1|8895.2|8880.4|8878.7|4218
1609164000000|2020-12-28 14:00:00|8895.3|8892.9|8880.7|8879.2|8897.5|8895.2|8877.4|8875.1|4683
1609167600000|2020-12-28 15:00:00|8880.8|8879.3|8895.3|8892.9|8900.9|8899|8879.5|8877.5|4865
1609171200000|2020-12-28 16:00:00|8894.9|8893.4|8899.1|8897.6|8899.3|8897.8|8886|8884|4177
1609174800000|2020-12-28 17:00:00|8899.2|8897.7|8901.6|8900.1|8902.4|8900.6|8894|8892.1|3524
1609178400000|2020-12-28 18:00:00|8901.3|8899.8|8898.2|8895.8|8902.9|8901.2|8896.8|8895|2580
1609182000000|2020-12-28 19:00:00|8898.3|8895.9|8897.5|8896|8902.3|8900.4|8896.5|8894.5|2636
1609185600000|2020-12-28 20:00:00|8897.8|8896.3|8892.7|8890.3|8900.9|8899|8892.2|8889.9|2603
1609189200000|2020-12-28 21:00:00|8892.8|8890.4|8890.6|8885.6|8895.3|8893.4|8886.7|8883.9|1803
1609192800000|2020-12-28 22:00:00|8892.1|8887.1|8895.5|8890.5|8899.9|8894.9|8891.1|8886.1|2870
1609196400000|2020-12-28 23:00:00|8894.5|8889.5|8885|8882.6|8895.2|8890.2|8883.8|8881.8|2160
1609200000000|2020-12-29 00:00:00|8884.9|8882.5|8883.1|8880.7|8885.8|8883.4|8876.5|8874.6|2650
1609203600000|2020-12-29 01:00:00|8883|8880.6|8884.5|8882.1|8884.8|8882.9|8879.6|8877.6|2531
1609207200000|2020-12-29 02:00:00|8884.4|8882|8875.2|8872.8|8885.5|8883.2|8871.4|8869|2358
1609210800000|2020-12-29 03:00:00|8875.1|8872.7|8869.4|8867|8876.4|8874.4|8868.4|8866.4|2083
1609214400000|2020-12-29 04:00:00|8869.3|8866.9|8871.1|8869.6|8872.3|8870.1|8868.1|8866.5|1676
1609218000000|2020-12-29 05:00:00|8871|8869.5|8872.5|8871|8875.5|8873.8|8869.5|8867.8|1716
1609221600000|2020-12-29 06:00:00|8872.6|8871.1|8868|8866.5|8874.7|8872.8|8868|8866.5|1762
1609225200000|2020-12-29 07:00:00|8868.1|8866.6|8864.8|8863.3|8871.8|8870.3|8864.8|8863.1|2375
1609228800000|2020-12-29 08:00:00|8864.7|8863.2|8863.7|8862.2|8869.5|8867.6|8854.8|8853.3|4216
1609232400000|2020-12-29 09:00:00|8863.8|8862.3|8855.7|8854.2|8867.5|8865.9|8849.8|8848|3907
1609236000000|2020-12-29 10:00:00|8855.8|8854.3|8860.8|8859.3|8861|8859.4|8848.7|8847.2|3704
1609239600000|2020-12-29 11:00:00|8860.9|8859.4|8871.1|8868.7|8879.3|8877.6|8859.6|8858.1|3754
1609243200000|2020-12-29 12:00:00|8870.6|8869.1|8865.3|8863.8|8877.6|8875.7|8864.4|8862.7|4019
1609246800000|2020-12-29 13:00:00|8865|8863.5|8857|8854.6|8865.9|8864.2|8853|8851.5|3928
1609250400000|2020-12-29 14:00:00|8856.9|8854.5|8839.3|8837.8|8857.7|8856.1|8831.4|8829.9|4873
1609254000000|2020-12-29 15:00:00|8839.2|8837.7|8847.8|8846.3|8855.2|8853.7|8839.2|8837.7|6235
1609257600000|2020-12-29 16:00:00|8848.3|8845.9|8838.6|8837.1|8850.3|8848|8836.4|8834.5|4299
1609261200000|2020-12-29 17:00:00|8838.7|8837.2|8846|8844.5|8848.5|8847|8834.1|8832.6|3157
1609264800000|2020-12-29 18:00:00|8846.1|8844.6|8848.8|8847.3|8850|8848.5|8845.9|8844.4|2445
1609268400000|2020-12-29 19:00:00|8848.9|8847.4|8846.5|8845|8850.5|8849|8842.7|8841.2|2468
1609272000000|2020-12-29 20:00:00|8846.6|8845.1|8845.4|8843.9|8850.5|8848.6|8844.2|8842.7|2436
1609275600000|2020-12-29 21:00:00|8845.2|8843.7|8843|8838.2|8845.7|8844.2|8840.3|8837.3|1437
1609279200000|2020-12-29 22:00:00|8843.8|8838.8|8840.3|8835.3|8848.1|8843.1|8840.1|8835.1|2709
1609282800000|2020-12-29 23:00:00|8841.9|8836.9|8842.9|8840.5|8843.2|8841.1|8836.1|8831.6|2068
1609286400000|2020-12-30 00:00:00|8842.8|8840.4|8836.5|8835|8843.4|8841.1|8829.3|8826.9|2657
1609290000000|2020-12-30 01:00:00|8836.4|8834.9|8824.6|8822.2|8837.7|8835.9|8821.1|8818.8|4544
1609293600000|2020-12-30 02:00:00|8824.7|8822.3|8829.2|8826.8|8829.2|8827.2|8823.8|8821.4|2468
1609297200000|2020-12-30 03:00:00|8829.1|8826.7|8826.5|8825|8830.2|8828.1|8823.8|8822|1909
1609300800000|2020-12-30 04:00:00|8826.8|8824.4|8821|8819.5|8827|8825|8815.9|8814|1663
1609304400000|2020-12-30 05:00:00|8820.9|8819.4|8821.3|8819.8|8822.2|8820.3|8817.3|8815.4|2023
1609308000000|2020-12-30 06:00:00|8821.7|8819.3|8826.7|8824.3|8827.7|8825.7|8820.1|8818|2210
1609311600000|2020-12-30 07:00:00|8826.9|8824.5|8835.7|8833.3|8836.8|8835.1|8822.4|8820.5|2919
1609315200000|2020-12-30 08:00:00|8835.6|8833.2|8850.9|8849.4|8855.4|8853.9|8834|8832.2|4746
1609318800000|2020-12-30 09:00:00|8850.8|8849.3|8848.2|8846.7|8852.9|8851.4|8838.1|8836.6|4051
1609322400000|2020-12-30 10:00:00|8848.1|8846.6|8836.8|8835.3|8849.4|8847.9|8825.3|8823.8|3987
1609326000000|2020-12-30 11:00:00|8836.7|8835.2|8847.4|8845.9|8852.3|8850.8|8836.6|8835.1|3888
1609329600000|2020-12-30 12:00:00|8847.5|8846|8837.8|8836.3|8851.3|8849.8|8836.2|8834.7|3579
1609333200000|2020-12-30 13:00:00|8837.9|8836.4|8828.2|8826.7|8842.8|8841.3|8826.3|8824.8|4268
1609336800000|2020-12-30 14:00:00|8828.3|8826.8|8828.8|8827.3|8838.4|8836.9|8819.6|8818.1|7182
1609340400000|2020-12-30 15:00:00|8828.9|8827.4|8829|8827.5|8842.1|8840.6|8818|8815.8|7059
1609344000000|2020-12-30 16:00:00|8828.9|8827.4|8833.8|8832.3|8837.3|8835.8|8826.8|8825.3|4912
1609347600000|2020-12-30 17:00:00|8833.9|8832.4|8830.3|8828.8|8837.1|8835.6|8829.8|8828.3|3218
1609351200000|2020-12-30 18:00:00|8830.2|8828.7|8825.9|8824.4|8831.4|8829.9|8825.5|8824|2336
1609354800000|2020-12-30 19:00:00|8825.7|8824.2|8822.7|8821.2|8832.5|8831|8821.9|8820.4|2778
1609358400000|2020-12-30 20:00:00|8822.6|8821.1|8821.1|8819.6|8822.9|8821.4|8819.1|8817.6|2293
1609362000000|2020-12-30 21:00:00|8821|8819.5|8815.3|8811.8|8821|8819.5|8813.2|8810.6|1983
1609365600000|2020-12-30 22:00:00|8815.7|8811.1|8816.9|8812.8|8818.6|8814|8815.2|8810.4|2559
1609369200000|2020-12-30 23:00:00|8817|8812.9|8817.4|8815.9|8818.4|8816.9|8813.6|8811.2|1479
1609372800000|2020-12-31 00:00:00|8817.5|8816|8812.4|8810|8818.8|8817.3|8811.5|8809.9|1723
1609376400000|2020-12-31 01:00:00|8812.5|8810.1|8812.7|8811.2|8818|8816.5|8809.2|8807.7|2534
1609380000000|2020-12-31 02:00:00|8812.6|8811.1|8818.9|8817.4|8822.1|8820.6|8808.2|8806.7|2369
1609383600000|2020-12-31 03:00:00|8819|8817.5|8819.3|8817.8|8822.1|8820.6|8816.9|8815.4|2463
1609387200000|2020-12-31 04:00:00|8819.4|8817.9|8822.4|8820.9|8824.8|8823.3|8819.3|8817.8|1440
1609390800000|2020-12-31 05:00:00|8822.5|8821|8820.6|8819.1|8823.3|8821.8|8816|8814.5|1528
1609394400000|2020-12-31 06:00:00|8820.9|8819.4|8819.8|8817.4|8823|8821.5|8818.6|8817.1|1794
1609398000000|2020-12-31 07:00:00|8819.2|8817.7|8807.8|8806.3|8820.1|8818.6|8806.9|8805.4|3200
1609401600000|2020-12-31 08:00:00|8808.1|8806.6|8807|8805.5|8818.8|8817.3|8805.7|8804.2|4225
1609405200000|2020-12-31 09:00:00|8806.9|8805.4|8813.6|8812.1|8819.3|8817.8|8804.6|8803.1|4923
1609408800000|2020-12-31 10:00:00|8813.7|8812.2|8811.3|8809.8|8816.4|8814.9|8809.9|8808.4|4420
1609412400000|2020-12-31 11:00:00|8811.5|8810|8807.9|8806.4|8813.3|8811.8|8801.5|8800|4028
1609416000000|2020-12-31 12:00:00|8808|8806.5|8803.5|8802|8820|8818.5|8803.1|8801.6|4062
1609419600000|2020-12-31 13:00:00|8803.6|8802.1|8798.1|8796.6|8808.9|8807.2|8797.1|8795.6|4336
1609423200000|2020-12-31 14:00:00|8797.7|8796.2|8805.7|8804.2|8808.6|8807.1|8795.4|8793|4224
1609426800000|2020-12-31 15:00:00|8805.6|8804.1|8839.1|8837.6|8843.6|8842.1|8804.9|8803.4|6483
1609430400000|2020-12-31 16:00:00|8839|8837.5|8843|8841.5|8852.2|8850.7|8834.9|8833.4|5891
1609434000000|2020-12-31 17:00:00|8843.1|8841.6|8852.1|8850.6|8853.5|8852|8839.1|8837.6|3627
1609437600000|2020-12-31 18:00:00|8852.3|8850.8|8856.3|8854.8|8857.3|8855.8|8848.9|8847.4|2352
1609441200000|2020-12-31 19:00:00|8856.2|8854.7|8859.3|8857.8|8859.5|8858|8851.6|8850.1|2016
1609444800000|2020-12-31 20:00:00|8859.4|8857.9|8854.2|8852.7|8859.4|8857.9|8849.9|8848.4|1919
1609448400000|2020-12-31 21:00:00|8854.1|8852.6|8849.7|8847.3|8855.5|8853.4|8846.9|8844.5|2171
1609707600000|2021-01-03 21:00:00|8842.5|8832.5|8834.1|8823.1|8844.9|8833.9|8833.7|8822.7|478
1609711200000|2021-01-03 22:00:00|8835.5|8824.5|8842.2|8837.2|8847.8|8838|8833.2|8822.2|1606
1609714800000|2021-01-03 23:00:00|8842.1|8837.1|8832.5|8831|8845|8841.8|8830.3|8828.4|4838
1609718400000|2021-01-04 00:00:00|8832.4|8830.9|8837.9|8836.4|8840.8|8839.3|8832.2|8830.6|2956
1609722000000|2021-01-04 01:00:00|8837.8|8836.3|8836.7|8835.2|8844.3|8842.8|8833.9|8832.4|2973
1609725600000|2021-01-04 02:00:00|8836.6|8835.1|8836|8834.5|8838.7|8837.2|8833.3|8831.8|2975
1609729200000|2021-01-04 03:00:00|8835.9|8834.4|8837.8|8836.3|8842.9|8841.4|8835.5|8834|2579
1609732800000|2021-01-04 04:00:00|8837.9|8836.4|8841.7|8840.2|8846.1|8844.6|8837.8|8836.3|2043
1609736400000|2021-01-04 05:00:00|8841.8|8840.3|8837.1|8835.6|8846.7|8845.2|8834.5|8833|2073
1609740000000|2021-01-04 06:00:00|8837|8835.5|8831.9|8830.4|8845|8843.5|8831|8829.5|3227
1609743600000|2021-01-04 07:00:00|8832.6|8831.1|8830|8828.5|8834.9|8833.4|8823.7|8822.2|3846
1609747200000|2021-01-04 08:00:00|8830.1|8828.6|8805.3|8803.8|8831.4|8829.9|8801.9|8800.4|5884
1609750800000|2021-01-04 09:00:00|8805.4|8803.9|8798.4|8796.9|8806.7|8805.2|8791|8789.5|5100
1609754400000|2021-01-04 10:00:00|8798.3|8796.8|8797.4|8795.9|8802.9|8801.4|8792.8|8791.3|3711
1609758000000|2021-01-04 11:00:00|8797.3|8795.8|8799.5|8798|8801.5|8800|8788.9|8787.4|3606
1609761600000|2021-01-04 12:00:00|8799.6|8798.1|8786.2|8784.7|8804.4|8802.9|8786|8784.5|4411
1609765200000|2021-01-04 13:00:00|8786.1|8784.6|8795.9|8794.4|8797.9|8796.4|8785.6|8784.1|5280
1609768800000|2021-01-04 14:00:00|8795.7|8794.2|8807.8|8806.3|8810.3|8808.8|8789.1|8787.6|7175
1609772400000|2021-01-04 15:00:00|8807.7|8806.2|8797.1|8795.6|8820.7|8819.2|8794.7|8793.2|7950
1609776000000|2021-01-04 16:00:00|8797.2|8795.7|8812.8|8811.3|8815|8813.5|8792.6|8791.1|6720
1609779600000|2021-01-04 17:00:00|8812.7|8811.2|8814.6|8813.1|8818.3|8816.8|8809|8807.5|5175
1609783200000|2021-01-04 18:00:00|8814.7|8813.2|8812.2|8809.8|8817.9|8816.4|8811.3|8809.6|3815
1609786800000|2021-01-04 19:00:00|8812.3|8809.9|8807.3|8805.8|8816.6|8814.6|8806.8|8805.3|3182
1609790400000|2021-01-04 20:00:00|8807.4|8805.9|8811.4|8809.9|8817|8815.4|8807.4|8805.9|3070
1609794000000|2021-01-04 21:00:00|8811.3|8809.8|8814.2|8809.2|8817.2|8815.1|8810|8807.6|2034
1609797600000|2021-01-04 22:00:00|8815.9|8810.9|8815.5|8810.5|8819.8|8814.8|8812|8807|2046
1609801200000|2021-01-04 23:00:00|8814.5|8809.5|8814.1|8811.7|8815.6|8812.9|8810.6|8808.7|2266
1609804800000|2021-01-05 00:00:00|8814|8811.6|8814.6|8812.2|8817.9|8815.7|8813.3|8810.9|2108
1609808400000|2021-01-05 01:00:00|8814.7|8812.3|8814.9|8813.4|8817.4|8815.1|8812.2|8810.2|3031
1609812000000|2021-01-05 02:00:00|8815|8813.5|8805.6|8804.1|8816.5|8814.3|8804.9|8803|2217
1609815600000|2021-01-05 03:00:00|8805.7|8804.2|8801.6|8799.2|8806.4|8804.9|8799.8|8797.9|2408
1609819200000|2021-01-05 04:00:00|8801.5|8799.1|8805.1|8802.7|8806.4|8804.5|8800.3|8798.7|2328
1609822800000|2021-01-05 05:00:00|8805.2|8802.8|8804.4|8802.9|8806.9|8805|8802.2|8800.4|2106
1609826400000|2021-01-05 06:00:00|8804.5|8803|8806.2|8803.8|8808.5|8806.6|8801.3|8799.4|2483
1609830000000|2021-01-05 07:00:00|8806.5|8804.1|8810.2|8808.7|8812.7|8810.8|8803.3|8801.5|3933
1609833600000|2021-01-05 08:00:00|8810.3|8808.8|8795.5|8794|8810.5|8808.9|8793.8|8792.1|5220
1609837200000|2021-01-05 09:00:00|8795.4|8793.9|8801.5|8800|8804.8|8803.3|8790.2|8788.3|4450
1609840800000|2021-01-05 10:00:00|8801.6|8800.1|8806.8|8805.3|8811.4|8809.5|8794.8|8793.3|4612
1609844400000|2021-01-05 11:00:00|8806.9|8805.4|8796.7|8794.3|8807.5|8805.9|8795.5|8794|4142
1609848000000|2021-01-05 12:00:00|8796.8|8794.4|8800.3|8798.8|8805.6|8803.7|8792.5|8790.4|4800
1609851600000|2021-01-05 13:00:00|8800.4|8798.9|8805.6|8803.2|8808.7|8806.8|8798.6|8796.6|5006
1609855200000|2021-01-05 14:00:00|8805.4|8803|8802.6|8800.2|8807.6|8805.6|8797|8794.9|6311
1609858800000|2021-01-05 15:00:00|8802.4|8799.4|8796.3|8794.8|8810.8|8808.8|8789.8|8787.8|7302
1609862400000|2021-01-05 16:00:00|8796.4|8794.9|8785.2|8783.7|8797.9|8796.1|8783|8780.9|5448
1609866000000|2021-01-05 17:00:00|8785.1|8783.6|8780.2|8778.7|8786.2|8784.7|8777.4|8775|4976
1609869600000|2021-01-05 18:00:00|8780.4|8778.9|8783.3|8781.8|8784|8782.1|8776.7|8774.8|3868
1609873200000|2021-01-05 19:00:00|8783.2|8781.7|8779|8777.5|8785.5|8784|8778.8|8777.2|2743
1609876800000|2021-01-05 20:00:00|8779.1|8777.6|8788.3|8785.9|8789.3|8787.4|8777.8|8775.7|3048
1609880400000|2021-01-05 21:00:00|8788.2|8785.8|8784.8|8782.4|8789.5|8787.6|8783.9|8781.5|1721
1609884000000|2021-01-05 22:00:00|8785.4|8782.7|8786.3|8782.6|8787.1|8783.9|8785.1|8780.1|2424
1609887600000|2021-01-05 23:00:00|8786.4|8782.5|8783.7|8781.3|8786.4|8783|8781.3|8779.2|1722
1609891200000|2021-01-06 00:00:00|8783.4|8781|8779.3|8776.9|8787.4|8785|8771.4|8769|3659
1609894800000|2021-01-06 01:00:00|8779.5|8777.1|8791.9|8789.5|8796.3|8793.9|8774.8|8772.7|5848
1609898400000|2021-01-06 02:00:00|8791.8|8789.4|8797.9|8795.5|8799.6|8797.6|8790.3|8787.9|3815
1609902000000|2021-01-06 03:00:00|8798|8795.6|8791.5|8789.1|8798.9|8797.1|8786.6|8784.5|3711
1609905600000|2021-01-06 04:00:00|8791.6|8789.2|8788.5|8786.1|8792.7|8790.4|8779.2|8776.8|3801
1609909200000|2021-01-06 05:00:00|8788.6|8786.2|8786.5|8784.1|8788.8|8786.4|8779.3|8777.3|3084
1609912800000|2021-01-06 06:00:00|8786.4|8784|8777|8774.6|8786.7|8784.3|8772.8|8770.4|3626
1609916400000|2021-01-06 07:00:00|8777.4|8775|8763.2|8760.8|8778.5|8776.5|8761.2|8758.9|6069
1609920000000|2021-01-06 08:00:00|8763.1|8760.7|8772.2|8769.8|8773.9|8771.7|8762|8760.5|6968
1609923600000|2021-01-06 09:00:00|8772.3|8769.9|8768.5|8767|8776|8774.3|8765.3|8763.3|5557
1609927200000|2021-01-06 10:00:00|8769.3|8766.9|8764.6|8763.1|8770.6|8768.7|8760.7|8758.8|4975
1609930800000|2021-01-06 11:00:00|8764.7|8763.2|8763.1|8760.7|8768.7|8767.1|8758.5|8756.6|4533
1609934400000|2021-01-06 12:00:00|8763|8760.6|8769.1|8766.7|8775.1|8773.3|8758.5|8756.5|5180
1609938000000|2021-01-06 13:00:00|8769.2|8766.8|8793.4|8791|8793.4|8791.4|8765.8|8764.2|6007
1609941600000|2021-01-06 14:00:00|8793.5|8791.1|8796.2|8793.8|8804.5|8802.7|8791|8788.7|7246
1609945200000|2021-01-06 15:00:00|8796.5|8794.1|8812.5|8811|8816.1|8814.1|8792.4|8790.9|7363
1609948800000|2021-01-06 16:00:00|8812.4|8810.9|8812.2|8809.8|8822.9|8820.5|8810.6|8808.7|6468
1609952400000|2021-01-06 17:00:00|8811.8|8810.3|8809.8|8808.3|8814.3|8812.5|8804.4|8802.6|4567
1609956000000|2021-01-06 18:00:00|8809.9|8808.4|8802.9|8797.9|8811.4|8809.6|8797.1|8795.6|3820
1609959600000|2021-01-06 19:00:00|8802.8|8797.8|8798.7|8797.2|8804.8|8803.3|8792.7|8791.2|5355
1609963200000|2021-01-06 20:00:00|8798.6|8797.1|8787.8|8786.3|8798.6|8797.1|8781|8779.4|6941
1609966800000|2021-01-06 21:00:00|8788.2|8785.8|8787.1|8782.1|8790.5|8788.6|8783|8780.6|2598
1609970400000|2021-01-06 22:00:00|8788.7|8783.7|8790|8785|8794.7|8789.7|8783|8778|3048
1609974000000|2021-01-06 23:00:00|8789.1|8784.1|8782.5|8780.1|8789.8|8785.3|8780.9|8778.7|3734
1609977600000|2021-01-07 00:00:00|8782.6|8780.2|8784.9|8782.5|8785.3|8783.3|8775.8|8773.4|2590
1609981200000|2021-01-07 01:00:00|8784.8|8782.4|8787.6|8785.2|8788.3|8786.4|8782.7|8780.4|2612
1609984800000|2021-01-07 02:00:00|8787.7|8785.3|8789.4|8787.9|8794.8|8792.9|8786.4|8784.4|2833
1609988400000|2021-01-07 03:00:00|8789.3|8787.8|8786.2|8784.7|8790.1|8788.2|8786|8784.1|2553
1609992000000|2021-01-07 04:00:00|8786.1|8784.6|8787.5|8786|8789.1|8787.1|8784.6|8782.7|1778
1609995600000|2021-01-07 05:00:00|8787.6|8785.2|8795.2|8792.8|8796.1|8794.1|8786.9|8784.9|2159
1609999200000|2021-01-07 06:00:00|8795.1|8792.7|8790.1|8787.7|8799.2|8797.2|8786.7|8784.8|2931
1610002800000|2021-01-07 07:00:00|8790|8787.6|8800.4|8798|8806.3|8804.5|8786.8|8785.3|4526
1610006400000|2021-01-07 08:00:00|8800.5|8798.1|8816.9|8814.5|8817.8|8815.7|8795.7|8793.6|6554
1610010000000|2021-01-07 09:00:00|8816.4|8814.9|8833|8830.6|8836.7|8834.4|8814.2|8812.2|6764
1610013600000|2021-01-07 10:00:00|8833.1|8830.7|8843.9|8842.4|8846.4|8844.1|8826.1|8824.4|6683
1610017200000|2021-01-07 11:00:00|8844|8842.5|8838.9|8836.5|8844.7|8842.7|8833.7|8831.3|4291
1610020800000|2021-01-07 12:00:00|8838.8|8836.4|8835.6|8833.2|8842.4|8840|8829.4|8827.4|4689
1610024400000|2021-01-07 13:00:00|8835.4|8833|8828.2|8825.8|8836.3|8834.3|8823.9|8821.8|5243
1610028000000|2021-01-07 14:00:00|8828|8825.6|8851.2|8848.4|8852.9|8850.5|8821.7|8819.8|8231
1610031600000|2021-01-07 15:00:00|8851.1|8848.7|8855.5|8854|8861.7|8860.2|8843.5|8841.1|8809
1610035200000|2021-01-07 16:00:00|8855.4|8853.9|8843.7|8842.2|8858|8856|8836.6|8835.1|5806
1610038800000|2021-01-07 17:00:00|8843.6|8842.1|8848.4|8846.9|8858.2|8856.2|8838.9|8837.4|4660
1610042400000|2021-01-07 18:00:00|8848.3|8846.8|8847.1|8845.6|8851.6|8849.6|8846.1|8844.6|3575
1610046000000|2021-01-07 19:00:00|8846.9|8845.4|8851.6|8850.1|8853.1|8851.6|8845.7|8843.8|3214
1610049600000|2021-01-07 20:00:00|8852|8849.6|8853.1|8850.7|8854.8|8852.8|8846.4|8844.4|3922
1610053200000|2021-01-07 21:00:00|8853.2|8850.8|8855.3|8850.3|8856.7|8854.6|8850|8848|2498
1610056800000|2021-01-07 22:00:00|8853.8|8848.8|8854.3|8849.3|8856.9|8851.9|8847.9|8842.9|2517
1610060400000|2021-01-07 23:00:00|8854.5|8849.5|8853.4|8851|8856|8854|8852.3|8848.5|2383
1610064000000|2021-01-08 00:00:00|8853.5|8851.1|8860.2|8857.8|8860.5|8858.3|8848.6|8846.7|2971
1610067600000|2021-01-08 01:00:00|8860.1|8857.7|8865.1|8862.7|8873.1|8870.7|8857.3|8855.3|4441
1610071200000|2021-01-08 02:00:00|8865.2|8862.8|8856.2|8853.8|8868.3|8866.1|8855.1|8852.7|2897
1610074800000|2021-01-08 03:00:00|8855.7|8853.3|8856.1|8853.7|8858.3|8856.2|8853.4|8851.3|2162
1610078400000|2021-01-08 04:00:00|8856.2|8853.8|8856.3|8853.9|8859.5|8857.5|8855.6|8853.7|2104
1610082000000|2021-01-08 05:00:00|8856.4|8854|8858.2|8855.8|8859.5|8857.4|8851.9|8850|2587
1610085600000|2021-01-08 06:00:00|8858|8855.6|8855.6|8853.2|8859.6|8857.2|8854.5|8852.5|2553
1610089200000|2021-01-08 07:00:00|8856.2|8853.8|8867.3|8864.9|8871.4|8869.4|8851.6|8849.5|4666
1610092800000|2021-01-08 08:00:00|8867.4|8865|8874.6|8872.2|8886.2|8883.9|8867.4|8865|8351
1610096400000|2021-01-08 09:00:00|8874.5|8872.1|8859.9|8857.5|8877.8|8875.6|8858.4|8856.2|6362
1610100000000|2021-01-08 10:00:00|8860|8857.6|8860.9|8858.5|8863.9|8861.8|8855.1|8853.6|4215
1610103600000|2021-01-08 11:00:00|8861|8858.6|8841.8|8839.4|8863|8860.7|8841.8|8839.4|4510
1610107200000|2021-01-08 12:00:00|8841.9|8839.5|8840.8|8838.4|8847.6|8845.8|8837.6|8835.5|4706
1610110800000|2021-01-08 13:00:00|8840.7|8838.3|8828.9|8826.5|8851.3|8848.9|8823.6|8821.2|9709
1610114400000|2021-01-08 14:00:00|8829.1|8826.7|8848.7|8846.3|8852.3|8849.9|8825.9|8824.2|9436
1610118000000|2021-01-08 15:00:00|8848.6|8846.2|8833.4|8831|8864.6|8862.7|8831.4|8829|9050
1610121600000|2021-01-08 16:00:00|8833.3|8830.9|8845.5|8843.1|8850.1|8848.2|8829.2|8827.2|8868
1610125200000|2021-01-08 17:00:00|8845.7|8843.3|8861.2|8858.8|8864.7|8862.8|8843.2|8841.3|6651
1610128800000|2021-01-08 18:00:00|8861|8858.6|8876.5|8874.1|8877.5|8875.5|8860.8|8858.6|6046
1610132400000|2021-01-08 19:00:00|8876.4|8874|8864.9|8862.5|8876.4|8874|8863.2|8861.1|4906
1610136000000|2021-01-08 20:00:00|8864.8|8862.4|8853.6|8851.2|8866.6|8864.2|8853.1|8850.7|3937
1610139600000|2021-01-08 21:00:00|8853.9|8851.5|8855.9|8850.9|8861.2|8857.4|8852.2|8849.4|3037
1610312400000|2021-01-10 21:00:00|8851.6|8840.6|8864.7|8853.7|8866.5|8855.5|8851.4|8840.4|234
1610316000000|2021-01-10 22:00:00|8863.3|8852.3|8862|8857|8868.3|8859.3|8853.9|8844|1610
1610319600000|2021-01-10 23:00:00|8862.3|8857.3|8877.3|8874.9|8880.1|8877.7|8856.7|8853.8|4849
1610323200000|2021-01-11 00:00:00|8877.5|8875.1|8876.4|8874|8880.1|8877.7|8872.4|8870|4386
1610326800000|2021-01-11 01:00:00|8876.5|8874.1|8886.9|8884.5|8889.8|8887.4|8875.2|8872.8|4305
1610330400000|2021-01-11 02:00:00|8887|8884.6|8884.4|8882|8891.3|8889.4|8884|8882|3095
1610334000000|2021-01-11 03:00:00|8884.6|8882.2|8887.6|8885.2|8890|8887.9|8884.6|8882.2|2261
1610337600000|2021-01-11 04:00:00|8887.5|8885.1|8887.1|8884.7|8890.6|8888.7|8885.2|8883.6|2114
1610341200000|2021-01-11 05:00:00|8887|8884.6|8883.6|8881.2|8889.6|8887.4|8883.2|8880.9|2614
1610344800000|2021-01-11 06:00:00|8883.5|8881.1|8875.7|8873.3|8886.1|8884.1|8875.3|8873.2|3208
1610348400000|2021-01-11 07:00:00|8875.9|8873.5|8886.1|8883.7|8890.2|8888.3|8874.4|8872.1|4958
1610352000000|2021-01-11 08:00:00|8886|8883.6|8873.3|8871.8|8886.1|8883.7|8869.4|8867.5|6393
1610355600000|2021-01-11 09:00:00|8873.2|8871.7|8897.6|8895.2|8899.6|8897.8|8872.8|8871.2|5907
1610359200000|2021-01-11 10:00:00|8897.5|8895.1|8901.5|8899.1|8909|8906.6|8894.7|8892.8|5124
1610362800000|2021-01-11 11:00:00|8901.6|8899.2|8901.8|8899.4|8907|8905.5|8898.3|8896.2|4313
1610366400000|2021-01-11 12:00:00|8901.7|8899.3|8911.3|8908.9|8912.4|8910.9|8900.5|8898.4|5288
1610370000000|2021-01-11 13:00:00|8911.2|8908.8|8917.6|8915.2|8921.3|8919.8|8907|8905.1|6020
1610373600000|2021-01-11 14:00:00|8917|8915.5|8917.5|8915.1|8921.2|8919.7|8901.5|8899.5|7535
1610377200000|2021-01-11 15:00:00|8917.4|8915|8915.5|8913.1|8919.3|8917.4|8904.1|8901.8|7497
1610380800000|2021-01-11 16:00:00|8915.4|8913|8898.7|8896.3|8917.5|8915.3|8896.6|8895|6103
1610384400000|2021-01-11 17:00:00|8898.6|8896.2|8893.5|8891.1|8898.8|8896.7|8886.6|8884.7|4657
1610388000000|2021-01-11 18:00:00|8893.4|8891|8890.9|8888.5|8894.4|8892.4|8887.7|8885.7|3068
1610391600000|2021-01-11 19:00:00|8890.8|8888.4|8896.4|8894|8896.4|8894.6|8889|8887|3052
1610395200000|2021-01-11 20:00:00|8896|8894.5|8901.5|8899.1|8902.7|8900.7|8892.6|8890.6|3702
1610398800000|2021-01-11 21:00:00|8901.6|8899.2|8904.7|8901.5|8906.2|8903.7|8899.6|8897.4|1778
1610402400000|2021-01-11 22:00:00|8904.8|8901.7|8906.2|8901.2|8909.2|8904.2|8903.8|8898.8|2138
1610406000000|2021-01-11 23:00:00|8905.9|8900.9|8898.1|8895.7|8907.2|8902.3|8897.4|8895.5|2120
1610409600000|2021-01-12 00:00:00|8898|8895.6|8902.1|8899.7|8908|8906.1|8897.2|8895.1|2151
1610413200000|2021-01-12 01:00:00|8901.7|8900.2|8909|8906.6|8914.3|8912.4|8900.7|8898.3|3128
1610416800000|2021-01-12 02:00:00|8909.1|8906.7|8910.8|8909.3|8912.1|8910.1|8907.8|8905.4|2007
1610420400000|2021-01-12 03:00:00|8910.7|8909.2|8912.7|8910.3|8913.6|8911.6|8909.8|8907.9|1525
1610424000000|2021-01-12 04:00:00|8912.8|8910.4|8914.7|8912.3|8917.5|8915.6|8912.1|8910.1|1781
1610427600000|2021-01-12 05:00:00|8914.8|8912.4|8907.9|8905.5|8916.5|8914.3|8907|8904.6|2178
1610431200000|2021-01-12 06:00:00|8908.1|8905.7|8905|8902.6|8909.5|8907.8|8903.9|8901.9|2655
1610434800000|2021-01-12 07:00:00|8905.5|8903.1|8900.1|8897.7|8908.1|8906.3|8896.9|8894.9|4340
1610438400000|2021-01-12 08:00:00|8900.2|8897.8|8906|8903.6|8907.5|8905.7|8897.2|8895.2|5657
1610442000000|2021-01-12 09:00:00|8906.1|8903.7|8900.2|8897.8|8910.5|8908.7|8891.1|8889.3|5807
1610445600000|2021-01-12 10:00:00|8900.4|8898|8903.2|8900.8|8908|8906.1|8898|8896|5031
1610449200000|2021-01-12 11:00:00|8903.1|8900.7|8899.2|8896.8|8904.8|8902.9|8892.7|8890.7|4260
1610452800000|2021-01-12 12:00:00|8899.1|8896.7|8898.9|8896.5|8905|8903|8894.4|8892.4|5214
1610456400000|2021-01-12 13:00:00|8899|8896.6|8903.3|8900.9|8907.2|8905.6|8890.1|8887.9|5478
1610460000000|2021-01-12 14:00:00|8903.4|8901|8900.6|8898.2|8909.3|8907.4|8896.5|8894.6|6727
1610463600000|2021-01-12 15:00:00|8900.9|8898.5|8896.8|8894.4|8902.6|8900.2|8891.5|8889.8|6516
1610467200000|2021-01-12 16:00:00|8896.9|8894.5|8894.6|8892.2|8904.7|8902.7|8892.7|8890.8|5007
1610470800000|2021-01-12 17:00:00|8894.8|8892.4|8891.3|8888.9|8897.6|8895.7|8889.2|8887.2|5016
1610474400000|2021-01-12 18:00:00|8890.9|8889.4|8878|8875.6|8892.8|8891.1|8873.6|8871.8|5025
1610478000000|2021-01-12 19:00:00|8878.1|8875.7|8870.2|8868.7|8878.1|8875.7|8865.8|8863.8|3976
1610481600000|2021-01-12 20:00:00|8870.8|8868.4|8863.6|8861.2|8871.5|8869.5|8861.9|8859.9|3435
1610485200000|2021-01-12 21:00:00|8863.7|8861.3|8866.2|8862.1|8868.4|8864.5|8861.7|8859.7|1899
1610488800000|2021-01-12 22:00:00|8867.4|8862.4|8869|8865|8871.2|8866.9|8867|8862.3|1937
1610492400000|2021-01-12 23:00:00|8869.4|8864.9|8862.6|8860.2|8869.8|8865.1|8862.4|8860|1660
1610496000000|2021-01-13 00:00:00|8862.5|8860.1|8863.5|8861.1|8865.2|8863.3|8859.3|8856.9|2068
1610499600000|2021-01-13 01:00:00|8863.7|8861.3|8859.7|8857.3|8866.6|8864.7|8857.8|8855.5|2431
1610503200000|2021-01-13 02:00:00|8859.6|8857.2|8859.6|8857.2|8861.3|8859.5|8856.9|8854.9|1710
1610506800000|2021-01-13 03:00:00|8859.7|8857.3|8858.7|8856.3|8859.7|8857.4|8856.8|8854.9|1471
1610510400000|2021-01-13 04:00:00|8858.8|8856.4|8862.5|8860.1|8862.7|8860.5|8858.6|8856.3|1528
1610514000000|2021-01-13 05:00:00|8862.6|8860.2|8862.1|8859.7|8864.2|8862.2|8859.5|8857.2|1644
1610517600000|2021-01-13 06:00:00|8862.2|8859.8|8858.7|8856.3|8862.6|8860.2|8856.6|8854.6|1989
1610521200000|2021-01-13 07:00:00|8858.6|8856.2|8867.6|8865.2|8867.6|8865.6|8850.7|8848.3|3590
1610524800000|2021-01-13 08:00:00|8867.5|8865.1|8871.8|8869.4|8874.5|8872.3|8862.1|8860.4|5100
1610528400000|2021-01-13 09:00:00|8871.7|8869.3|8874.1|8871.7|8884.4|8882.6|8869.1|8866.9|5539
1610532000000|2021-01-13 10:00:00|8873.8|8871.4|8883.7|8881.3|8885.5|8883.2|8870.8|8869|4706
1610535600000|2021-01-13 11:00:00|8883.6|8881.2|8889.3|8886.9|8890.6|8888.7|8878.5|8876.5|4356
1610539200000|2021-01-13 12:00:00|8889.4|8887|8884|8881.6|8890.2|8888.7|8880.4|8878.9|4375
1610542800000|2021-01-13 13:00:00|8884.1|8881.7|8884.8|8882.4|8889|8887.1|8876|8873.8|5629
1610546400000|2021-01-13 14:00:00|8884.7|8882.3|8876|8873.6|8888.8|8887|8872|8869.9|7080
1610550000000|2021-01-13 15:00:00|8876.1|8873.7|8878|8875.6|8881.1|8879.2|8856.6|8854.3|6513
1610553600000|2021-01-13 16:00:00|8877.9|8875.5|8876.2|8873.8|8882.1|8879.8|8873.6|8871.7|4674
1610557200000|2021-01-13 17:00:00|8876.1|8873.7|8873.3|8870.9|8885.6|8883.2|8870.9|8869.4|4584
1610560800000|2021-01-13 18:00:00|8873.1|8870.7|8878.1|8875.7|8878.6|8876.6|8864.8|8863|4267
1610564400000|2021-01-13 19:00:00|8877.9|8875.5|8881.2|8878.8|8881.5|8879.2|8875.2|8873.3|2532
1610568000000|2021-01-13 20:00:00|8880.6|8879.1|8878.8|8876.4|8882.5|8880.7|8877.1|8875.3|2721
1610571600000|2021-01-13 21:00:00|8878.1|8875.7|8878.2|8873.2|8881.5|8879.1|8875.9|8872.6|1567
1610575200000|2021-01-13 22:00:00|8878.8|8873.8|8879.8|8874.8|8883.9|8878.9|8875.2|8871.3|2267
1610578800000|2021-01-13 23:00:00|8879|8874|8872.8|8870.4|8881.3|8876.8|8871|8868.9|3405
1610582400000|2021-01-14 00:00:00|8872.3|8869.9|8873.9|8871.5|8874.9|8872.5|8868.2|8865.8|1950
1610586000000|2021-01-14 01:00:00|8874|8871.6|8873.1|8870.7|8874.2|8871.8|8867.9|8865.9|2443
1610589600000|2021-01-14 02:00:00|8873|8870.6|8880.3|8877.9|8893.5|8891.1|8871.9|8869.8|4098
1610593200000|2021-01-14 03:00:00|8880.1|8877.7|8884.6|8882.2|8887.9|8886|8878.6|8876.2|3328
1610596800000|2021-01-14 04:00:00|8884.7|8882.3|8878.5|8876.1|8885.6|8883.6|8878|8875.8|2412
1610600400000|2021-01-14 05:00:00|8878.4|8876|8874|8871.6|8880.8|8878.9|8873.4|8871.5|3074
1610604000000|2021-01-14 06:00:00|8874.1|8871.7|8877.5|8875.1|8877.8|8875.9|8873.1|8871|2527
1610607600000|2021-01-14 07:00:00|8877.2|8874.8|8879.4|8877|8884.6|8882.3|8873.8|8871.7|4429
1610611200000|2021-01-14 08:00:00|8879.5|8877.1|8868.4|8866|8880.9|8878.9|8865.3|8863.3|5785
1610614800000|2021-01-14 09:00:00|8868.3|8865.9|8873.8|8871.4|8878.6|8877.1|8866.8|8865.3|5319
1610618400000|2021-01-14 10:00:00|8873.7|8871.3|8882.5|8880.1|8892.9|8891.1|8872.3|8870.1|4831
1610622000000|2021-01-14 11:00:00|8882.4|8880|8897|8894.6|8898.7|8897.2|8882.1|8880|4268
1610625600000|2021-01-14 12:00:00|8896.9|8894.5|8908|8905.6|8912.4|8910|8894.2|8892.5|4763
1610629200000|2021-01-14 13:00:00|8907.7|8905.3|8905|8902.6|8918.6|8916.7|8901.6|8899.2|7448
1610632800000|2021-01-14 14:00:00|8905.1|8902.7|8899.1|8896.7|8907.6|8905.7|8897.4|8895.2|6858
1610636400000|2021-01-14 15:00:00|8899.2|8896.8|8890.7|8888.3|8906.4|8904.6|8886.4|8884.9|6467
1610640000000|2021-01-14 16:00:00|8890.6|8888.2|8871.6|8869.2|8891.8|8889.9|8868.2|8866.2|5204
1610643600000|2021-01-14 17:00:00|8871.7|8869.3|8865|8862.6|8878|8876.5|8856.7|8854.6|5114
1610647200000|2021-01-14 18:00:00|8864.9|8862.5|8879.6|8877.2|8880.4|8878|8862.2|8859.4|6317
1610650800000|2021-01-14 19:00:00|8879.7|8877.3|8880.1|8877.7|8883|8881.5|8876.5|8874.6|3502
1610654400000|2021-01-14 20:00:00|8880.2|8877.8|8872.2|8869.8|8880.8|8878.4|8870.4|8868.3|3469
1610658000000|2021-01-14 21:00:00|8872.1|8869.7|8884.9|8879.9|8885.4|8881.7|8871.9|8869.5|2557
1610661600000|2021-01-14 22:00:00|8885|8880|8884.6|8879.6|8887|8882|8882.6|8877.6|1814
1610665200000|2021-01-14 23:00:00|8884.8|8879.8|8885.1|8882.7|8885.2|8883.2|8881.1|8878.4|1871
1610668800000|2021-01-15 00:00:00|8885.3|8882.9|8882.1|8879.7|8885.3|8882.9|8876.8|8874.6|2317
1610672400000|2021-01-15 01:00:00|8882.2|8879.8|8883.1|8881.6|8883.8|8882|8878.6|8876.6|2755
1610676000000|2021-01-15 02:00:00|8883|8881.5|8882.1|8879.7|8886.9|8885|8881.4|8879.5|1666
1610679600000|2021-01-15 03:00:00|8882|8879.6|8885.6|8883.2|8886.6|8884.6|8879.9|8878.1|1879
1610683200000|2021-01-15 04:00:00|8885.8|8883.4|8887.2|8884.8|8890.8|8888.9|8884.4|8882.5|1959
1610686800000|2021-01-15 05:00:00|8887.4|8885|8893.1|8890.7|8896.7|8894.7|8885.5|8883.5|2998
1610690400000|2021-01-15 06:00:00|8893.2|8890.8|8887.9|8885.5|8895|8892.8|8887.3|8884.9|2707
1610694000000|2021-01-15 07:00:00|8887.8|8885.4|8882.4|8880|8888.9|8886.8|8874.9|8872.7|3820
1610697600000|2021-01-15 08:00:00|8882.6|8880.2|8880.9|8878.5|8893.9|8892.3|8878.2|8876.4|5648
1610701200000|2021-01-15 09:00:00|8881|8878.6|8874.7|8872.3|8882.6|8881|8873.5|8871.8|4544
1610704800000|2021-01-15 10:00:00|8875.1|8872.7|8875.1|8872.7|8878.2|8876.3|8870.3|8868.2|4307
1610708400000|2021-01-15 11:00:00|8875.4|8873|8877|8874.6|8878.8|8876.6|8870.3|8868.3|4001
1610712000000|2021-01-15 12:00:00|8877.1|8874.7|8884.2|8881.8|8884.8|8882.9|8876.5|8874.5|5474
1610715600000|2021-01-15 13:00:00|8884.3|8881.9|8882.6|8880.2|8891.5|8889.6|8871.4|8869.2|5526
1610719200000|2021-01-15 14:00:00|8882.7|8880.3|8895|8892.6|8896.3|8894.8|8880.9|8879.4|6362
1610722800000|2021-01-15 15:00:00|8894.8|8892.4|8900.9|8898.5|8906.9|8904.6|8891.6|8889.3|8316
1610726400000|2021-01-15 16:00:00|8901|8898.6|8896.5|8894.1|8906.3|8904.2|8893.4|8891.7|5110
1610730000000|2021-01-15 17:00:00|8896.6|8894.2|8900.5|8899|8903.8|8901.8|8895.8|8894|3499
1610733600000|2021-01-15 18:00:00|8900.6|8899.1|8910.3|8907.9|8911.1|8909.1|8900.6|8898.9|3800
1610737200000|2021-01-15 19:00:00|8910.2|8907.8|8912.2|8909.8|8912.3|8910.8|8907.1|8905.3|2334
1610740800000|2021-01-15 20:00:00|8912.1|8909.7|8913.5|8911.1|8913.6|8911.3|8909.7|8907.6|2474
1610744400000|2021-01-15 21:00:00|8913.6|8911.2|8914.7|8912.3|8917.2|8914.1|8913.4|8911|1900
1610917200000|2021-01-17 21:00:00|8915.8|8904.8|8910.5|8899.5|8917.3|8906.3|8906.5|8898.1|112
1610920800000|2021-01-17 22:00:00|8917.2|8906.2|8909.7|8904.7|8917.2|8908.3|8901.9|8890.9|1364
1610924400000|2021-01-17 23:00:00|8909|8904|8926.7|8924.3|8927.3|8924.9|8907.4|8903.4|3445
1610928000000|2021-01-18 00:00:00|8926.6|8924.2|8915.3|8912.9|8926.7|8924.3|8913.5|8911.4|2950
1610931600000|2021-01-18 01:00:00|8915.2|8912.8|8911.5|8909.1|8917.1|8915|8910.8|8908.5|3340
1610935200000|2021-01-18 02:00:00|8911.9|8909.5|8910.3|8907.9|8915.3|8913.4|8908.7|8906.6|2685
1610938800000|2021-01-18 03:00:00|8910.4|8908|8914.5|8912.1|8918.9|8916.8|8910.3|8907.9|2351
1610942400000|2021-01-18 04:00:00|8914.3|8911.9|8920.9|8918.5|8922.7|8920.7|8914.3|8911.9|2324
1610946000000|2021-01-18 05:00:00|8920.8|8918.4|8915.2|8912.8|8920.9|8918.9|8914|8912|2558
1610949600000|2021-01-18 06:00:00|8915.1|8912.7|8914|8911.6|8917.9|8916|8913.1|8911.2|2084
1610953200000|2021-01-18 07:00:00|8913.9|8911.5|8919.6|8917.2|8919.7|8917.7|8909.4|8907.8|3858
1610956800000|2021-01-18 08:00:00|8919.7|8917.3|8920.2|8917.8|8920.9|8918.6|8910.9|8908.8|5360
1610960400000|2021-01-18 09:00:00|8919.7|8917.3|8914.4|8912.9|8925.7|8923.3|8914.4|8912.8|5597
1610964000000|2021-01-18 10:00:00|8914.5|8913|8909.1|8906.7|8921.6|8919.9|8908.5|8906.2|4379
1610967600000|2021-01-18 11:00:00|8909|8906.6|8906.2|8903.8|8911.1|8909.2|8899.1|8897.3|4357
1610971200000|2021-01-18 12:00:00|8906.1|8903.7|8914.2|8911.8|8915.3|8913.7|8904.1|8902.6|3602
1610974800000|2021-01-18 13:00:00|8914.1|8911.7|8913.4|8911|8916.5|8914.8|8908.5|8906.6|3659
1610978400000|2021-01-18 14:00:00|8913.5|8911.1|8910.1|8907.7|8918.5|8916.4|8907.4|8905.9|4181
1610982000000|2021-01-18 15:00:00|8909.8|8907.4|8906.5|8904.1|8916.1|8914.2|8905.2|8903.4|3632
1610985600000|2021-01-18 16:00:00|8906.3|8903.9|8908.1|8905.7|8910.3|8908.3|8904.4|8902.8|2352
1610989200000|2021-01-18 17:00:00|8908|8905.6|8913.9|8911.5|8915.4|8913.2|8907.9|8905.6|1867
1610992800000|2021-01-18 18:00:00|8913.8|8911.4|8910.8|8908.4|8913.8|8911.4|8910|8907.6|4048
1610996400000|2021-01-18 19:00:00|8910.9|8908.5|8909.5|8906.5|8911.7|8908.7|8907.7|8905.3|3757
1611000000000|2021-01-18 20:00:00|8909.2|8906.8|8910.9|8907.5|8911|8907.7|8908.3|8905.7|2197
1611003600000|2021-01-18 21:00:00|8910.8|8907.4|8910.6|8905.6|8915|8910|8908.6|8903.6|6682
1611007200000|2021-01-18 22:00:00|8910.9|8905.9|8909.9|8904.9|8914|8909|8908.2|8903.2|1429
1611010800000|2021-01-18 23:00:00|8910|8905|8910.7|8908.3|8913.1|8910.5|8910|8905|1503
1611014400000|2021-01-19 00:00:00|8910.8|8908.4|8908.9|8906.5|8911.3|8908.9|8903.4|8901|2190
1611018000000|2021-01-19 01:00:00|8908.8|8906.4|8905.7|8904.2|8910.3|8908.3|8904|8902.1|3555
1611021600000|2021-01-19 02:00:00|8905.6|8904.1|8907.7|8905.3|8908.2|8906.4|8902.2|8900.4|2433
1611025200000|2021-01-19 03:00:00|8907.8|8905.4|8908.2|8905.8|8909.6|8907.7|8906.1|8904.2|2275
1611028800000|2021-01-19 04:00:00|8907.8|8905.4|8909.8|8907.4|8911.6|8909.2|8907.7|8905.4|1398
1611032400000|2021-01-19 05:00:00|8909.9|8907.5|8910.1|8907.7|8914.1|8911.8|8908.5|8906.5|1710
1611036000000|2021-01-19 06:00:00|8910.2|8907.8|8907.8|8905.4|8911.8|8909.8|8907.1|8905|1933
1611039600000|2021-01-19 07:00:00|8907.3|8905.8|8904.1|8901.7|8918|8916.1|8902.1|8900.2|4095
1611043200000|2021-01-19 08:00:00|8903.9|8901.5|8896.9|8894.5|8904.3|8902.1|8888|8886.1|5585
1611046800000|2021-01-19 09:00:00|8897|8894.6|8882.6|8880.2|8899.3|8897.7|8881|8879|4734
1611050400000|2021-01-19 10:00:00|8882.4|8880|8872.3|8869.9|8883.1|8881.2|8868.9|8866.5|4854
1611054000000|2021-01-19 11:00:00|8872.4|8870|8881.1|8878.7|8881.8|8880|8868.7|8867.2|3863
1611057600000|2021-01-19 12:00:00|8881.6|8879.2|8881.6|8879.2|8886.2|8884.3|8878.6|8876.8|3969
1611061200000|2021-01-19 13:00:00|8881.7|8879.3|8875|8872.6|8884.3|8882.8|8864.9|8863.3|5164
1611064800000|2021-01-19 14:00:00|8874.9|8872.5|8882.3|8879.9|8884.9|8883.4|8870.2|8868.4|5853
1611068400000|2021-01-19 15:00:00|8882.4|8880|8884.6|8882.2|8887.7|8885.8|8876.2|8874.7|6117
1611072000000|2021-01-19 16:00:00|8884.7|8882.3|8889.1|8886.7|8893.5|8891.8|8878.8|8876.8|4736
1611075600000|2021-01-19 17:00:00|8889|8886.6|8891|8888.6|8892.9|8891.3|8886.6|8884.7|3544
1611079200000|2021-01-19 18:00:00|8890.5|8889|8892.8|8890.4|8893.2|8891.7|8887|8885.2|2735
1611082800000|2021-01-19 19:00:00|8892.7|8890.3|8887.1|8884.7|8895.3|8893.8|8885.1|8883.6|2157
1611086400000|2021-01-19 20:00:00|8887.2|8884.8|8887|8884.6|8890.4|8888.5|8885.7|8884.2|2343
1611090000000|2021-01-19 21:00:00|8887.1|8884.7|8888.2|8884.8|8889.6|8887.5|8884.8|8882.8|1220
1611093600000|2021-01-19 22:00:00|8886.9|8881.9|8887.9|8882.9|8891.6|8886.6|8885.6|8880.6|2016
1611097200000|2021-01-19 23:00:00|8888.2|8883.2|8882.2|8879.8|8889.4|8885.9|8881.1|8878.9|2396
1611100800000|2021-01-20 00:00:00|8882.1|8879.7|8879|8876.6|8888.6|8886.2|8876.3|8873.9|2984
1611104400000|2021-01-20 01:00:00|8878.9|8876.5|8879.1|8876.7|8883.3|8880.9|8876.7|8874.3|2691
1611108000000|2021-01-20 02:00:00|8879.4|8877|8878.4|8876|8880.1|8878|8874.6|8872.6|2287
1611111600000|2021-01-20 03:00:00|8878.2|8875.8|8878.4|8876|8879.9|8878|8875.4|8873.4|1891
1611115200000|2021-01-20 04:00:00|8878.5|8876.1|8880.9|8878.5|8881.9|8879.9|8876.3|8874.4|1747
1611118800000|2021-01-20 05:00:00|8880.8|8878.4|8880|8877.6|8882.6|8880.6|8877.9|8876|1645
1611122400000|2021-01-20 06:00:00|8879.9|8877.5|8882.2|8879.8|8882.7|8880.6|8872.8|8870.7|2985
1611126000000|2021-01-20 07:00:00|8882.4|8880|8874.9|8872.5|8883.2|8880.9|8870.9|8869.3|3240
1611129600000|2021-01-20 08:00:00|8875.1|8872.7|8882.1|8879.7|8885.4|8883.4|8867.9|8866.2|6074
1611133200000|2021-01-20 09:00:00|8882.2|8879.8|8887.7|8885.3|8892.5|8890.5|8881.4|8879|6046
1611136800000|2021-01-20 10:00:00|8887.8|8885.4|8892.5|8891|8897.8|8896.3|8887.1|8885.1|4917
1611140400000|2021-01-20 11:00:00|8893|8891.5|8898.5|8896.1|8901.1|8899.2|8890.4|8888.9|4432
1611144000000|2021-01-20 12:00:00|8898.6|8896.2|8906.8|8904.4|8910.6|8908.7|8895.9|8894.4|4093
1611147600000|2021-01-20 13:00:00|8906.9|8904.5|8903|8900.6|8911.5|8910|8900.6|8899.1|4444
1611151200000|2021-01-20 14:00:00|8902.9|8900.5|8920|8917.6|8921.7|8919.7|8901.4|8899.7|5838
1611154800000|2021-01-20 15:00:00|8919.9|8917.5|8904|8901.6|8919.9|8917.5|8886.9|8885.4|7550
1611158400000|2021-01-20 16:00:00|8904.1|8901.7|8899.4|8897|8913.3|8911.5|8895.7|8894.2|5428
1611162000000|2021-01-20 17:00:00|8899.3|8896.9|8903.9|8901.5|8906.9|8905.1|8895.9|8894.2|4253
1611165600000|2021-01-20 18:00:00|8903.8|8901.4|8899.3|8897.8|8905.3|8903.3|8898.2|8896.1|2863
1611169200000|2021-01-20 19:00:00|8899.4|8897.9|8899|8897.5|8902.5|8901|8897.4|8895.9|2317
1611172800000|2021-01-20 20:00:00|8899.1|8897.6|8895.7|8893.3|8901.5|8899.7|8895.3|8893|2704
1611176400000|2021-01-20 21:00:00|8895.2|8893.7|8898.6|8894.9|8899.6|8897|8895.2|8893.4|1696
1611180000000|2021-01-20 22:00:00|8898.2|8893.2|8896.7|8891.7|8902.5|8897.5|8895.8|8890.8|1891
1611183600000|2021-01-20 23:00:00|8896.6|8891.6|8894.9|8892.5|8898.2|8893.7|8889.9|8887.5|2179
1611187200000|2021-01-21 00:00:00|8894.8|8892.4|8895.1|8892.7|8900.7|8898.7|8892.7|8890.6|1793
1611190800000|2021-01-21 01:00:00|8895.2|8892.8|8890.2|8887.8|8896.4|8894|8885.9|8883.9|2475
1611194400000|2021-01-21 02:00:00|8890.3|8887.9|8890.4|8888|8892.4|8890.2|8885|8883|1766
1611198000000|2021-01-21 03:00:00|8890.3|8887.9|8888|8885.6|8890.4|8888.4|8885.8|8883.9|1978
1611201600000|2021-01-21 04:00:00|8888.1|8885.7|8889.1|8886.7|8891.4|8889.5|8886.7|8884.7|1730
1611205200000|2021-01-21 05:00:00|8889|8886.6|8886.8|8885.3|8890.4|8888.4|8883.6|8881.8|1770
1611208800000|2021-01-21 06:00:00|8887.5|8885.1|8888.7|8886.3|8891.3|8889.3|8885|8883.1|2225
1611212400000|2021-01-21 07:00:00|8888.6|8886.2|8895.9|8894.4|8898.2|8896.2|8886.9|8885.4|3850
1611216000000|2021-01-21 08:00:00|8896.4|8894|8874.1|8871.7|8896.5|8894.1|8863.8|8861.7|5922
1611219600000|2021-01-21 09:00:00|8874.2|8871.8|8875.2|8872.8|8881.4|8879.3|8865.6|8863.5|4891
1611223200000|2021-01-21 10:00:00|8875.1|8872.7|8876.8|8874.4|8880.1|8878.1|8869.1|8867.3|3931
1611226800000|2021-01-21 11:00:00|8876.9|8874.5|8865.9|8863.5|8882|8880.5|8864.3|8862.4|3789
1611230400000|2021-01-21 12:00:00|8866.2|8863.8|8868.8|8866.4|8870.5|8868.7|8862.8|8860.9|4644
1611234000000|2021-01-21 13:00:00|8868.7|8866.3|8870.5|8868.1|8870.5|8868.6|8852.4|8850|7935
1611237600000|2021-01-21 14:00:00|8870|8868.5|8859.3|8856.9|8876.1|8874.1|8856.3|8854.1|8279
1611241200000|2021-01-21 15:00:00|8859.1|8856.7|8862.7|8860.3|8865.1|8863.3|8849|8846.6|6924
1611244800000|2021-01-21 16:00:00|8862.1|8859.7|8871.3|8868.9|8873.8|8872.3|8857.5|8856|5310
1611248400000|2021-01-21 17:00:00|8871.4|8869|8864.8|8862.4|8873.2|8871.1|8862.6|8861.1|3521
1611252000000|2021-01-21 18:00:00|8864.3|8862.8|8858.3|8855.9|8865.3|8863.4|8857.3|8855.7|2698
1611255600000|2021-01-21 19:00:00|8857.9|8856.4|8853.7|8851.3|8859.5|8857.7|8853.4|8851.2|3002
1611259200000|2021-01-21 20:00:00|8853.8|8851.4|8850.8|8848.4|8858.5|8856.4|8849.3|8847.3|2774
1611262800000|2021-01-21 21:00:00|8850.9|8848.5|8852.8|8850.3|8855.6|8853.5|8850.8|8848.4|1672
1611266400000|2021-01-21 22:00:00|8854.4|8849.4|8853.1|8848.1|8857.1|8852.1|8850|8845|1722
1611270000000|2021-01-21 23:00:00|8853.6|8848.6|8855.3|8852.9|8855.8|8853.4|8850.9|8846.6|3131
1611273600000|2021-01-22 00:00:00|8855.4|8853|8853.2|8850.8|8855.9|8853.5|8848.2|8845.8|2414
1611277200000|2021-01-22 01:00:00|8853|8850.6|8853.1|8850.7|8857.9|8855.8|8852.2|8850.2|2780
1611280800000|2021-01-22 02:00:00|8853|8850.6|8851.2|8848.8|8855.1|8853.1|8849|8846.8|2625
1611284400000|2021-01-22 03:00:00|8851.3|8848.9|8850.3|8847.9|8851.4|8849.2|8847.6|8845.7|1666
1611288000000|2021-01-22 04:00:00|8850.4|8848|8849.7|8847.3|8851.7|8849.8|8848.3|8846.3|1320
1611291600000|2021-01-22 05:00:00|8849.5|8847.1|8851.7|8849.3|8852.7|8850.4|8848.9|8846.9|1815
1611295200000|2021-01-22 06:00:00|8851.8|8849.4|8853.3|8850.9|8856.5|8854.5|8851.5|8849.3|2160
1611298800000|2021-01-22 07:00:00|8853.1|8850.7|8856.1|8853.7|8860.4|8858.7|8853|8850.7|3814
1611302400000|2021-01-22 08:00:00|8856|8853.6|8846|8843.6|8863.7|8861.8|8843.6|8841.7|5489
1611306000000|2021-01-22 09:00:00|8845.9|8843.5|8849.7|8848.2|8858.4|8856.7|8839.1|8837.6|6434
1611309600000|2021-01-22 10:00:00|8850.1|8847.7|8852.6|8850.2|8853.4|8851.9|8845.6|8843.7|3927
1611313200000|2021-01-22 11:00:00|8852.4|8850|8849.7|8848.2|8852.8|8850.7|8844.3|8842.5|4149
1611316800000|2021-01-22 12:00:00|8849.8|8848.3|8859.3|8856.9|8861.3|8859.4|8847.3|8845.3|4131
1611320400000|2021-01-22 13:00:00|8859.2|8856.8|8859.6|8857.2|8864.2|8862.4|8854.5|8852.6|4395
1611324000000|2021-01-22 14:00:00|8859.5|8857.1|8850.8|8848.4|8867.3|8865.7|8849.8|8847.4|5583
1611327600000|2021-01-22 15:00:00|8850.6|8848.2|8855.6|8853.2|8862.2|8860.3|8843.8|8841.8|6067
1611331200000|2021-01-22 16:00:00|8855.7|8853.3|8855.3|8852.9|8856.6|8854.3|8849.8|8847.6|4878
1611334800000|2021-01-22 17:00:00|8855.4|8853|8860.7|8858.3|8861.7|8860.1|8853.4|8851.4|3796
1611338400000|2021-01-22 18:00:00|8860.8|8858.4|8859.2|8856.8|8862.3|8860.4|8857.1|8855.3|2838
1611342000000|2021-01-22 19:00:00|8859.1|8856.7|8862.4|8860|8863|8861.1|8856.1|8854|2582
1611345600000|2021-01-22 20:00:00|8862|8860.5|8856.1|8853.7|8863|8860.6|8853.1|8851.1|2570
1611349200000|2021-01-22 21:00:00|8856|8853.6|8852|8849.6|8857.5|8855|8851.6|8846.9|2026
1611522000000|2021-01-24 21:00:00|8863.6|8852.6|8861.7|8850.7|8864.3|8853.3|8858.6|8847.6|241
1611525600000|2021-01-24 22:00:00|8861.8|8850.8|8859.4|8854.4|8863.9|8857.8|8850.8|8843.9|2461
1611529200000|2021-01-24 23:00:00|8860.6|8855.6|8857.5|8855.1|8860.6|8855.6|8854.5|8850.6|3373
1611532800000|2021-01-25 00:00:00|8857.4|8855|8855|8852.6|8858.9|8856.9|8851.9|8850|2198
1611536400000|2021-01-25 01:00:00|8855.1|8852.7|8860.1|8857.7|8862.7|8860.7|8853.9|8851.9|2920
1611540000000|2021-01-25 02:00:00|8860|8857.6|8856.4|8854|8860.1|8858.1|8852.5|8850.1|1966
1611543600000|2021-01-25 03:00:00|8856.3|8853.9|8853.3|8851.8|8856.4|8854|8852|8850|1565
1611547200000|2021-01-25 04:00:00|8853.6|8851.2|8854|8851.6|8854.3|8852|8849.8|8847.9|1432
1611550800000|2021-01-25 05:00:00|8853.9|8851.5|8851|8848.6|8854.2|8852.4|8850.2|8848.3|2112
1611554400000|2021-01-25 06:00:00|8850.8|8848.4|8855.6|8853.2|8857|8854.9|8849|8846.7|2459
1611558000000|2021-01-25 07:00:00|8855.7|8853.3|8851.9|8849.5|8857.2|8855.7|8848.6|8847.1|3763
1611561600000|2021-01-25 08:00:00|8852.2|8849.8|8858.6|8856.2|8865.3|8863.4|8849.6|8847.8|5343
1611565200000|2021-01-25 09:00:00|8858.5|8856.1|8872.7|8870.3|8874.9|8873.3|8858.5|8856.1|6150
1611568800000|2021-01-25 10:00:00|8872.8|8870.4|8865.8|8863.4|8878|8876.1|8865|8862.7|4301
1611572400000|2021-01-25 11:00:00|8865.7|8863.3|8864.6|8862.2|8868.8|8866.6|8861.2|8859.7|3739
1611576000000|2021-01-25 12:00:00|8864.5|8862.1|8867.3|8864.9|8869|8867.1|8862.4|8860.6|3668
1611579600000|2021-01-25 13:00:00|8867.5|8865.1|8872.8|8870.4|8876|8874|8863.3|8861.1|4056
1611583200000|2021-01-25 14:00:00|8872.5|8870.1|8889.9|8887.5|8890.7|8888.8|8868.3|8866.4|6182
1611586800000|2021-01-25 15:00:00|8890|8887.6|8887.2|8885.7|8893.9|8892.1|8883|8881.4|7328
1611590400000|2021-01-25 16:00:00|8887.4|8885|8884.7|8882.3|8894.2|8892.1|8882.5|8880.8|5742
1611594000000|2021-01-25 17:00:00|8884.6|8882.2|8881.7|8879.3|8885.5|8883.6|8879.5|8877.8|3707
1611597600000|2021-01-25 18:00:00|8881.2|8879.7|8880.8|8878.4|8884.4|8882.9|8879.7|8877.8|2623
1611601200000|2021-01-25 19:00:00|8880.9|8878.5|8882.1|8880.6|8885.3|8883.8|8879|8877.5|2272
1611604800000|2021-01-25 20:00:00|8882.2|8880.7|8881.2|8879.7|8885.6|8883.9|8881.1|8879.2|2021
1611608400000|2021-01-25 21:00:00|8881.7|8879.3|8882.9|8880.4|8885.6|8882.3|8879.8|8878|1434
1611612000000|2021-01-25 22:00:00|8885.5|8881.4|8882.5|8877.5|8888.4|8883.4|8881.4|8876.4|1895
1611615600000|2021-01-25 23:00:00|8882.1|8877.1|8882.1|8879.7|8883.1|8880.5|8880.3|8876.8|1518
1611619200000|2021-01-26 00:00:00|8882|8879.6|8886.2|8883.8|8886.9|8885|8882|8879.6|1549
1611622800000|2021-01-26 01:00:00|8886.3|8883.9|8880.2|8877.8|8887.8|8885.8|8879.3|8877.4|2368
1611626400000|2021-01-26 02:00:00|8880.1|8877.7|8883.1|8880.7|8883.5|8881.7|8878.5|8876.2|1727
1611630000000|2021-01-26 03:00:00|8883|8880.6|8883.8|8881.4|8884.8|8883.2|8881.2|8879.7|1642
1611633600000|2021-01-26 04:00:00|8883.7|8881.3|8889.2|8886.8|8890.2|8888.2|8882.8|8881|1866
1611637200000|2021-01-26 05:00:00|8889.3|8886.9|8888.5|8886.1|8891.1|8889.3|8887.2|8885.2|1941
1611640800000|2021-01-26 06:00:00|8888.6|8886.2|8890.5|8888.1|8892.7|8890.7|8886.2|8884.3|2590
1611644400000|2021-01-26 07:00:00|8890.3|8887.9|8895.3|8893.8|8897|8895.3|8888.5|8886.7|4222
1611648000000|2021-01-26 08:00:00|8895.5|8894|8886.3|8883.9|8897|8894.6|8882.6|8881|5345
1611651600000|2021-01-26 09:00:00|8886.4|8884|8893.3|8890.9|8896.1|8894.2|8885.3|8882.9|4648
1611655200000|2021-01-26 10:00:00|8893.2|8890.8|8895.4|8893|8896.3|8894.3|8886.9|8885.1|3819
1611658800000|2021-01-26 11:00:00|8895.5|8893.1|8887.7|8885.3|8895.9|8894|8883.2|8881.6|3937
1611662400000|2021-01-26 12:00:00|8887.8|8885.4|8885.3|8882.9|8889.4|8887.5|8883.2|8881.3|4547
1611666000000|2021-01-26 13:00:00|8884.8|8883.3|8879.9|8877.5|8888|8885.9|8875.5|8873.4|4081
1611669600000|2021-01-26 14:00:00|8879.6|8877.2|8877.2|8872.2|8882.9|8881.4|8873.7|8872|5049
1611673200000|2021-01-26 15:00:00|8876.8|8872.3|8873.5|8871.1|8879|8875.6|8867.6|8865.7|5475
1611676800000|2021-01-26 16:00:00|8873.6|8871.2|8882.1|8879.7|8886.6|8884.4|8871.1|8868.9|4813
1611680400000|2021-01-26 17:00:00|8882.2|8879.8|8873.1|8870.7|8882.3|8879.9|8871.4|8869.9|3658
1611684000000|2021-01-26 18:00:00|8872.9|8870.5|8869.5|8868|8873.2|8871.3|8867.7|8866.2|2422
1611687600000|2021-01-26 19:00:00|8869.6|8868.1|8866.8|8865.3|8871.9|8870.4|8863.8|8862.2|1988
1611691200000|2021-01-26 20:00:00|8866.9|8865.4|8863.5|8861.1|8867.1|8865.6|8862.8|8861|1645
1611694800000|2021-01-26 21:00:00|8863.6|8861.2|8872.4|8867.4|8872.9|8868|8861.6|8859.9|1860
1611698400000|2021-01-26 22:00:00|8872.3|8867.3|8870.9|8865.9|8873.4|8868.4|8867.8|8862.8|1814
1611702000000|2021-01-26 23:00:00|8871|8866|8867.8|8865.4|8871.5|8867.7|8866.7|8863.4|1489
1611705600000|2021-01-27 00:00:00|8867.7|8865.3|8868.3|8865.9|8869|8867|8862.9|8860.5|1740
1611709200000|2021-01-27 01:00:00|8868.2|8865.8|8867.3|8864.9|8870.5|8868.4|8864.8|8862.5|2310
1611712800000|2021-01-27 02:00:00|8867.4|8865|8867.6|8865.2|8870.3|8868.4|8866.5|8864.5|2100
1611716400000|2021-01-27 03:00:00|8867.5|8865.1|8870|8867.6|8870.3|8868.7|8866.8|8864.9|1727
1611720000000|2021-01-27 04:00:00|8870.1|8867.7|8868.7|8866.3|8872|8870.1|8867.7|8865.7|1702
1611723600000|2021-01-27 05:00:00|8869|8866.6|8864.5|8862.1|8870.1|8868.1|8862.8|8860.9|1791
1611727200000|2021-01-27 06:00:00|8864.6|8862.2|8866.5|8864.1|8869.1|8867.3|8862.4|8860.5|2060
1611730800000|2021-01-27 07:00:00|8866.3|8863.9|8867.4|8865|8870.9|8869.1|8864|8862.1|2901
1611734400000|2021-01-27 08:00:00|8867.3|8864.9|8874|8871.6|8874.8|8872.4|8863|8861.1|5124
1611738000000|2021-01-27 09:00:00|8874.1|8871.7|8885.4|8883|8890.8|8888.4|8872.5|8870.8|6091
1611741600000|2021-01-27 10:00:00|8885.5|8883.1|8876.7|8874.3|8887.6|8886.1|8874.6|8872.7|3764
1611745200000|2021-01-27 11:00:00|8876.3|8874.8|8885.6|8883.2|8886.3|8884.6|8875.8|8873.7|4343
1611748800000|2021-01-27 12:00:00|8885.5|8883.1|8889.7|8887.3|8890.9|8889.3|8882.3|8880.7|5054
1611752400000|2021-01-27 13:00:00|8889.6|8887.2|8887.4|8885.9|8897.3|8895.5|8879.6|8878.1|5595
1611756000000|2021-01-27 14:00:00|8887.5|8886|8910.7|8908.3|8918.7|8916.5|8886.5|8884.8|6746
1611759600000|2021-01-27 15:00:00|8910.8|8908.4|8896.2|8893.8|8911.6|8909.7|8891.7|8889.7|6532
1611763200000|2021-01-27 16:00:00|8896.1|8893.7|8891.6|8889.2|8897.4|8895.6|8885.9|8884|4893
1611766800000|2021-01-27 17:00:00|8891.5|8889.1|8881.7|8879.3|8894.6|8893.1|8880.3|8878.3|4762
1611770400000|2021-01-27 18:00:00|8881.2|8879.7|8880.7|8875.7|8886.2|8884.5|8880.2|8875.2|3419
1611774000000|2021-01-27 19:00:00|8880.9|8875.9|8894.5|8892.1|8895.9|8893.6|8875.8|8873.4|7208
1611777600000|2021-01-27 20:00:00|8894.3|8891.9|8889.8|8887.4|8897.1|8895.6|8889.1|8886.9|7006
1611781200000|2021-01-27 21:00:00|8889.7|8887.3|8888.7|8884.7|8891.3|8889.5|8884.3|8882.2|3482
1611784800000|2021-01-27 22:00:00|8888.8|8884.6|8889.2|8884.2|8895.6|8890.6|8888.8|8883.8|2106
1611788400000|2021-01-27 23:00:00|8889.6|8884.6|8894|8891.6|8898.9|8896.9|8887.9|8883.3|2417
1611792000000|2021-01-28 00:00:00|8894.1|8891.7|8900.9|8898.5|8905.4|8903.2|8892.6|8890.2|3885
1611795600000|2021-01-28 01:00:00|8900.8|8898.4|8895.4|8893|8901.6|8899.2|8891.8|8889.4|3746
1611799200000|2021-01-28 02:00:00|8895.5|8893.1|8896.3|8893.9|8899.5|8897.3|8892.6|8890.4|2429
1611802800000|2021-01-28 03:00:00|8896.4|8894|8896.2|8893.8|8899.4|8897.3|8895.1|8893.2|2720
1611806400000|2021-01-28 04:00:00|8896.1|8893.7|8894.9|8892.5|8897.3|8895.6|8893.6|8891.5|2505
1611810000000|2021-01-28 05:00:00|8895|8892.6|8888.2|8885.8|8895.8|8893.5|8888.1|8885.8|2523
1611813600000|2021-01-28 06:00:00|8888.3|8885.9|8889.6|8887.2|8893.9|8891.6|8888.2|8885.8|2692
1611817200000|2021-01-28 07:00:00|8889.5|8887.1|8898.8|8896.4|8906.1|8904.3|8889.5|8887.1|4712
1611820800000|2021-01-28 08:00:00|8898.4|8896|8907.8|8905.4|8908.5|8906.6|8885.4|8883.7|6983
1611824400000|2021-01-28 09:00:00|8907.7|8905.3|8897.6|8895.2|8909|8906.6|8893|8891.3|6529
1611828000000|2021-01-28 10:00:00|8897.3|8894.9|8897.6|8895.2|8903.6|8902.1|8893.2|8891.7|5024
1611831600000|2021-01-28 11:00:00|8897.7|8895.3|8905.5|8903.1|8910.3|8908.8|8896.3|8894.1|4758
1611835200000|2021-01-28 12:00:00|8905.6|8903.2|8911.3|8908.9|8912.9|8910.8|8900.2|8898.2|4522
1611838800000|2021-01-28 13:00:00|8910.7|8909.2|8892.6|8890.2|8919.5|8918|8891.5|8889.4|6859
1611842400000|2021-01-28 14:00:00|8892.5|8890.1|8883.3|8880.9|8895.5|8894|8878.8|8876.9|7292
1611846000000|2021-01-28 15:00:00|8883.2|8880.8|8886.4|8884|8887.3|8885.8|8870.6|8868.9|6895
1611849600000|2021-01-28 16:00:00|8885.8|8884.3|8888.2|8885.8|8889.3|8887.5|8882.9|8881.4|4680
1611853200000|2021-01-28 17:00:00|8888.1|8885.7|8883.9|8881.5|8888.4|8886.9|8879.5|8877.6|4354
1611856800000|2021-01-28 18:00:00|8883.5|8882|8878.5|8877|8883.9|8882.1|8875.6|8873.6|3384
1611860400000|2021-01-28 19:00:00|8878.4|8876.9|8878.1|8876.6|8879.2|8877.7|8873.6|8872.1|2792
1611864000000|2021-01-28 20:00:00|8878.2|8876.7|8883.4|8881.9|8885|8883.2|8875.6|8873.8|3044
1611867600000|2021-01-28 21:00:00|8883.6|8882.1|8888.6|8884.7|8889.2|8887.3|8882.9|8880.9|2164
1611871200000|2021-01-28 22:00:00|8891.2|8886.2|8887.8|8882.8|8891.2|8886.2|8881.9|8876.9|2495
1611874800000|2021-01-28 23:00:00|8887.9|8882.9|8887.2|8884.8|8889.4|8887|8884.8|8881.9|2628
1611878400000|2021-01-29 00:00:00|8887.1|8884.7|8895.5|8893.1|8897.7|8895.3|8885.3|8882.9|2794
1611882000000|2021-01-29 01:00:00|8895.6|8893.2|8894.3|8891.9|8897.2|8894.9|8889|8887|2712
1611885600000|2021-01-29 02:00:00|8894.4|8892|8896.9|8894.5|8898.4|8896.4|8893|8891|2355
1611889200000|2021-01-29 03:00:00|8897.1|8894.7|8900.6|8898.2|8900.9|8899|8894.5|8892.4|2408
1611892800000|2021-01-29 04:00:00|8900.7|8898.3|8898.8|8896.4|8902|8900.1|8896.5|8894.5|2424
1611896400000|2021-01-29 05:00:00|8898.9|8896.5|8896.1|8893.7|8899.9|8898|8895.2|8893.1|2353
1611900000000|2021-01-29 06:00:00|8896|8893.6|8890.8|8888.4|8897.3|8895.2|8890|8887.9|2393
1611903600000|2021-01-29 07:00:00|8890.9|8888.5|8895.1|8892.7|8897.6|8896|8890.2|8888.4|3940
1611907200000|2021-01-29 08:00:00|8895.4|8893|8889.4|8887|8901|8899.5|8884.6|8883|5043
1611910800000|2021-01-29 09:00:00|8889.3|8886.9|8894.7|8892.3|8902.6|8900.8|8888.8|8886.8|5165
1611914400000|2021-01-29 10:00:00|8894.4|8892.9|8886.1|8883.7|8900.7|8898.7|8885.2|8883.3|5401
1611918000000|2021-01-29 11:00:00|8886|8883.6|8891|8888.6|8892.4|8890.7|8884.3|8882.6|4408
1611921600000|2021-01-29 12:00:00|8890.8|8888.4|8890.8|8888.4|8891.1|8889|8876|8874.1|5142
1611925200000|2021-01-29 13:00:00|8890.9|8888.5|8881.7|8879.3|8900.9|8899|8878.5|8876.8|8251
1611928800000|2021-01-29 14:00:00|8881.5|8879.1|8888.5|8886.1|8889|8886.9|8875.2|8873.4|6013
1611932400000|2021-01-29 15:00:00|8888.3|8885.9|8895.8|8893.4|8909.3|8907.4|8885.9|8884.1|6969
1611936000000|2021-01-29 16:00:00|8895.7|8893.3|8907.1|8904.7|8908.5|8906.7|8893.1|8891.2|6875
1611939600000|2021-01-29 17:00:00|8907|8904.6|8906.5|8904.1|8908.7|8906.9|8898.2|8896.7|5758
1611943200000|2021-01-29 18:00:00|8906.4|8904.9|8906.8|8904.4|8913.2|8910.8|8903.1|8901.6|4937
1611946800000|2021-01-29 19:00:00|8906.9|8904.5|8909.2|8906.8|8909.4|8907|8902.4|8900.5|3887
1611950400000|2021-01-29 20:00:00|8909.3|8906.9|8908.9|8906.5|8909.5|8907.3|8903.7|8901.6|3550
1611954000000|2021-01-29 21:00:00|8909|8906.6|8908.7|8906.3|8913.3|8910.9|8906.1|8903.7|2451
1612126800000|2021-01-31 21:00:00|8907.5|8896.5|8907.3|8896.3|8910.6|8900.2|8905.1|8894.1|403
1612130400000|2021-01-31 22:00:00|8908.1|8897.1|8907.4|8902.4|8916.4|8907|8903.1|8894.2|2032
1612134000000|2021-01-31 23:00:00|8907.5|8902.5|8916.2|8913.8|8920.7|8918.3|8904.1|8899.1|4576
1612137600000|2021-02-01 00:00:00|8916.3|8913.9|8910.2|8907.8|8918.2|8915.8|8909.7|8907.3|2458
1612141200000|2021-02-01 01:00:00|8910.3|8907.9|8913.2|8910.8|8915.3|8912.9|8906.9|8904.5|3388
1612144800000|2021-02-01 02:00:00|8913.1|8910.7|8919.8|8917.4|8920.5|8918.3|8912.3|8909.9|2380
1612148400000|2021-02-01 03:00:00|8919.7|8917.3|8918.2|8915.8|8923.2|8920.8|8916.7|8914.6|1912
1612152000000|2021-02-01 04:00:00|8918.3|8915.9|8920.6|8918.2|8921.1|8919.1|8915.9|8913.7|1843
1612155600000|2021-02-01 05:00:00|8920.3|8917.9|8919|8916.6|8921.6|8919.3|8916.6|8914.7|2127
1612159200000|2021-02-01 06:00:00|8918.9|8916.5|8916.9|8914.5|8919.7|8917.7|8915.2|8912.8|1978
1612162800000|2021-02-01 07:00:00|8916.8|8914.4|8920.3|8917.9|8923.6|8921.6|8916.2|8913.8|3788
1612166400000|2021-02-01 08:00:00|8920.4|8918|8952.8|8950.4|8952.9|8950.9|8914|8912.4|6449
1612170000000|2021-02-01 09:00:00|8952.7|8950.3|8949.3|8946.9|8958.5|8956.6|8942.1|8940.2|6517
1612173600000|2021-02-01 10:00:00|8949.4|8947|8958.3|8955.9|8966.1|8963.7|8947.6|8945.6|5457
1612177200000|2021-02-01 11:00:00|8958.4|8956|8953.3|8950.9|8962.8|8960.9|8950.6|8948.5|4553
1612180800000|2021-02-01 12:00:00|8953.4|8951|8954.7|8952.3|8957|8954.8|8946.4|8944.4|4509
1612184400000|2021-02-01 13:00:00|8954.6|8952.2|8959.1|8956.7|8962.2|8960.3|8950.4|8948.1|5376
1612188000000|2021-02-01 14:00:00|8959|8956.6|8953.8|8950.4|8959.8|8957.4|8944.6|8942.8|5597
1612191600000|2021-02-01 15:00:00|8953.1|8950.6|8957.5|8955.1|8960.1|8958.3|8942.4|8940.4|7105
1612195200000|2021-02-01 16:00:00|8957.4|8955|8967.6|8965.2|8967.9|8966|8954.4|8952.4|5263
1612198800000|2021-02-01 17:00:00|8967.5|8965.1|8965.7|8963.3|8970.1|8968.2|8963.6|8961.6|3928
1612202400000|2021-02-01 18:00:00|8965.8|8963.4|8968.4|8966|8970.9|8968.9|8959.6|8958.1|3538
1612206000000|2021-02-01 19:00:00|8968.5|8966.1|8969.6|8968.1|8970.4|8968.9|8962.4|8960.4|2798
1612209600000|2021-02-01 20:00:00|8969.3|8967.8|8974.2|8971.8|8974.3|8971.9|8966.6|8964.2|3864
1612213200000|2021-02-01 21:00:00|8974.1|8971.7|8972.2|8967.2|8974.2|8972|8969.5|8967.1|1685
1612216800000|2021-02-01 22:00:00|8972.7|8969.1|8972.6|8967.6|8974.7|8969.7|8965.9|8960.9|2017
1612220400000|2021-02-01 23:00:00|8973|8968|8967|8964.6|8973.2|8969.4|8965.3|8962.9|2674
1612224000000|2021-02-02 00:00:00|8966.9|8964.5|8968.7|8966.3|8972|8969.6|8966.9|8964.5|2415
1612227600000|2021-02-02 01:00:00|8968.6|8966.2|8959.8|8957.4|8969.2|8966.8|8958.6|8956.2|2811
1612231200000|2021-02-02 02:00:00|8959.9|8957.5|8960.6|8958.2|8962.4|8960.3|8958.1|8955.7|2298
1612234800000|2021-02-02 03:00:00|8960.7|8958.3|8962.8|8960.4|8963.2|8961|8959.8|8957.4|2637
1612238400000|2021-02-02 04:00:00|8962.7|8960.3|8968.1|8965.7|8968.4|8966.4|8961.8|8959.9|2050
1612242000000|2021-02-02 05:00:00|8968.2|8965.8|8965.6|8963.2|8969.2|8967.3|8964.6|8962.7|2067
1612245600000|2021-02-02 06:00:00|8965.7|8963.3|8969.4|8967|8975.9|8973.5|8965.6|8963.2|2394
1612249200000|2021-02-02 07:00:00|8969.5|8967.1|8975.1|8972.7|8977.7|8975.9|8968.1|8966.2|3856
1612252800000|2021-02-02 08:00:00|8975|8972.6|8950.3|8947.9|8976.5|8974.5|8948.3|8946.2|5471
1612256400000|2021-02-02 09:00:00|8950.8|8948.4|8963.1|8960.7|8965.6|8963.8|8948.3|8945.9|4868
1612260000000|2021-02-02 10:00:00|8962.9|8960.5|8980.4|8978|8981.4|8979|8961|8959|6187
1612263600000|2021-02-02 11:00:00|8980.3|8977.9|8984.6|8982.2|8984.9|8983|8974.7|8972.8|4320
1612267200000|2021-02-02 12:00:00|8984.5|8982.1|8973.7|8971.3|8985.7|8983.3|8972.4|8970.2|4482
1612270800000|2021-02-02 13:00:00|8973.6|8971.2|8973.1|8970.7|8983.9|8982.1|8969.3|8967.2|5641
1612274400000|2021-02-02 14:00:00|8973.6|8971.2|8995.2|8992.8|8996.7|8994.3|8971.6|8969.5|6219
1612278000000|2021-02-02 15:00:00|8995.1|8992.7|8989.7|8987.3|8995.1|8992.7|8984.4|8982.4|7216
1612281600000|2021-02-02 16:00:00|8989.6|8987.2|8989.4|8987|8991.4|8989.8|8982.1|8980.3|4967
1612285200000|2021-02-02 17:00:00|8989.1|8986.7|8989.3|8986.9|8995.2|8993.2|8985.1|8983.2|4739
1612288800000|2021-02-02 18:00:00|8989.2|8986.8|8990.3|8987.9|8990.5|8988.6|8984.7|8983.2|3111
1612292400000|2021-02-02 19:00:00|8990.4|8988|8987.6|8986.1|8990.6|8988.8|8985|8983|2281
1612296000000|2021-02-02 20:00:00|8988.1|8985.7|8979.9|8977.5|8990.7|8988.3|8978.9|8977.2|3290
1612299600000|2021-02-02 21:00:00|8980.3|8977.9|8975.6|8972|8983.3|8981.2|8974.4|8972|2317
1612303200000|2021-02-02 22:00:00|8975.5|8970.7|8977.8|8972.8|8981.8|8976.8|8972.7|8970.3|1205
1612306800000|2021-02-02 23:00:00|8978.3|8973.3|8981|8978.6|8981.6|8979.2|8976.9|8972.2|2047
1612310400000|2021-02-03 00:00:00|8980.8|8978.4|8976.7|8974.3|8981.7|8979.3|8976.4|8974|1997
1612314000000|2021-02-03 01:00:00|8976.6|8974.2|8973.7|8971.3|8978.3|8975.9|8971.6|8969.2|2664
1612317600000|2021-02-03 02:00:00|8973.6|8971.2|8975.9|8973.5|8976.8|8974.4|8973.2|8970.9|2021
1612321200000|2021-02-03 03:00:00|8975.8|8973.4|8978.4|8976|8978.9|8976.9|8973.7|8971.7|1807
1612324800000|2021-02-03 04:00:00|8978.3|8975.9|8979|8976.6|8980.8|8978.6|8977.8|8975.6|1151
1612328400000|2021-02-03 05:00:00|8978.9|8976.5|8978.7|8976.3|8980|8977.9|8976.5|8974.5|1381
1612332000000|2021-02-03 06:00:00|8978.8|8976.4|8984.1|8981.7|8985.9|8983.5|8978.7|8976.3|1906
1612335600000|2021-02-03 07:00:00|8984.6|8982.2|8981.9|8979.5|8988.1|8986|8977.9|8976|3926
1612339200000|2021-02-03 08:00:00|8982.2|8979.8|8988.6|8986.2|8991.3|8989.3|8980.5|8978.2|4451
1612342800000|2021-02-03 09:00:00|8988.7|8986.3|8989.5|8987.1|9000.5|8998.3|8983.5|8981.2|5532
1612346400000|2021-02-03 10:00:00|8989.4|8987|8991.2|8988.8|9001.7|8999.3|8985.9|8983.5|4628
1612350000000|2021-02-03 11:00:00|8991.3|8988.9|8991.1|8988.7|8994.4|8992.4|8987.3|8985.5|2777
1612353600000|2021-02-03 12:00:00|8991|8988.6|8993.8|8991.4|8999.8|8997.5|8987.6|8985.6|4343
1612357200000|2021-02-03 13:00:00|8993.2|8991.7|8988.8|8986.4|8994.2|8992.3|8985.8|8983.9|5055
1612360800000|2021-02-03 14:00:00|8988.9|8986.5|8992.9|8990.5|8994|8992.1|8982|8980.2|5377
1612364400000|2021-02-03 15:00:00|8993|8990.6|8997.7|8995.3|9003.8|9001.9|8989.8|8988|6445
1612368000000|2021-02-03 16:00:00|8997.2|8995.7|8995.2|8992.8|8997.9|8996.3|8991.2|8989.1|4468
1612371600000|2021-02-03 17:00:00|8995.3|8992.9|8993.6|8992.1|8995.7|8993.9|8990.5|8988.8|3157
1612375200000|2021-02-03 18:00:00|8993.7|8992.2|8995|8992.6|8997.6|8995.7|8993|8991.3|2421
1612378800000|2021-02-03 19:00:00|8994.9|8992.5|8994.5|8992.1|8995.6|8993.8|8992.2|8990.4|2180
1612382400000|2021-02-03 20:00:00|8994.4|8992|8990.2|8987.8|8995.3|8993.3|8987.4|8985.4|2670
1612386000000|2021-02-03 21:00:00|8990.1|8987.7|8991.1|8988.7|8992|8989.6|8988.6|8986.8|1441
1612389600000|2021-02-03 22:00:00|8992.5|8988.5|8993.3|8988.3|8995|8990|8990.9|8986.8|1362
1612393200000|2021-02-03 23:00:00|8993.1|8988.1|8985.8|8983.4|8993.9|8989.7|8984.9|8982.9|2338
1612396800000|2021-02-04 00:00:00|8985.7|8983.3|8990.5|8988.1|8990.7|8988.3|8985.3|8982.9|2214
1612400400000|2021-02-04 01:00:00|8990.4|8988|8992.8|8990.4|8993.9|8991.5|8988.3|8986.3|3214
1612404000000|2021-02-04 02:00:00|8992.9|8990.5|8994.3|8991.9|8995.2|8992.8|8988.4|8986.5|2441
1612407600000|2021-02-04 03:00:00|8994.2|8991.8|9000.6|8998.2|9002|8999.7|8994.2|8991.8|2470
1612411200000|2021-02-04 04:00:00|9000.7|8998.3|8999.3|8996.9|9003|9000.6|8997.8|8995.7|1768
1612414800000|2021-02-04 05:00:00|8999.2|8996.8|9001.3|8998.9|9004.8|9002.4|8999.2|8996.8|2441
1612418400000|2021-02-04 06:00:00|9001.5|8999.1|9006.1|9003.7|9007.7|9005.3|9001.3|8998.9|2379
1612422000000|2021-02-04 07:00:00|9006|9003.6|9006.6|9004.2|9013.4|9011.4|9004.7|9002.6|4384
1612425600000|2021-02-04 08:00:00|9006.7|9004.3|9023.6|9021.2|9024.5|9022.1|9002.5|9000.1|6102
1612429200000|2021-02-04 09:00:00|9023.7|9021.3|9024.3|9021.9|9027.9|9025.5|9014.6|9012.7|5175
1612432800000|2021-02-04 10:00:00|9024.4|9022|9022.9|9020.5|9026|9023.8|9015.1|9013.1|4027
1612436400000|2021-02-04 11:00:00|9023|9020.6|9025.9|9023.5|9026.2|9024|9018.9|9016.8|3720
1612440000000|2021-02-04 12:00:00|9025.8|9023.4|9021.6|9019.2|9029.2|9027.1|9020.2|9018.1|5650
1612443600000|2021-02-04 13:00:00|9021.4|9019|9026.5|9024.1|9028.4|9026|9017|9014.7|6225
1612447200000|2021-02-04 14:00:00|9026.6|9024.2|9031.4|9029|9034.9|9032.8|9024.4|9022|7622
1612450800000|2021-02-04 15:00:00|9031.7|9029.3|9033.5|9031.1|9041.4|9039|9027.7|9025.3|8247
1612454400000|2021-02-04 16:00:00|9033.6|9031.2|9032.9|9030.5|9037.2|9034.8|9030.4|9028.5|6177
1612458000000|2021-02-04 17:00:00|9033|9030.6|9040.6|9038.2|9042.1|9039.7|9032.9|9030.5|5561
1612461600000|2021-02-04 18:00:00|9040.5|9038.1|9038.9|9036.5|9042.1|9039.7|9037.1|9034.7|4605
1612465200000|2021-02-04 19:00:00|9039|9036.6|9041.9|9039.5|9042.9|9040.6|9037.2|9034.8|4694
1612468800000|2021-02-04 20:00:00|9042|9039.6|9041.5|9039.1|9042.7|9040.3|9039.2|9036.8|4200
1612472400000|2021-02-04 21:00:00|9041.4|9039|9044.3|9041.8|9046.8|9043.8|9040.9|9038.5|2898
1612476000000|2021-02-04 22:00:00|9044.5|9041.1|9044.8|9040|9046.5|9042.8|9042.7|9037.7|1903
1612479600000|2021-02-04 23:00:00|9044.5|9040.9|9042.2|9039.8|9045.5|9042.6|9039.4|9037|3653
1612483200000|2021-02-05 00:00:00|9042.3|9039.9|9039|9036.6|9044.8|9042.4|9037.2|9034.8|4406
1612486800000|2021-02-05 01:00:00|9039.3|9036.9|9039.8|9037.4|9043.2|9040.8|9038.1|9035.7|4258
1612490400000|2021-02-05 02:00:00|9039.5|9037.1|9046|9043.6|9046.7|9044.3|9038.1|9035.7|4558
1612494000000|2021-02-05 03:00:00|9045.9|9043.5|9045.2|9042.8|9047.3|9045.3|9043.8|9041.4|3647
1612497600000|2021-02-05 04:00:00|9045.3|9042.9|9044.5|9042.1|9046.1|9043.7|9043.6|9041.2|3333
1612501200000|2021-02-05 05:00:00|9044.6|9042.2|9040.1|9037.7|9045.2|9042.8|9039.8|9037.4|3767
1612504800000|2021-02-05 06:00:00|9040|9037.6|9038.6|9036.2|9042|9039.6|9037.7|9035.6|3585
1612508400000|2021-02-05 07:00:00|9039.5|9037.1|9039.5|9037.1|9041.6|9039.2|9036.9|9034.7|5050
1612512000000|2021-02-05 08:00:00|9039.4|9037|9022.2|9020.7|9039.4|9037|9019.8|9018.3|6432
1612515600000|2021-02-05 09:00:00|9022.3|9020.8|9029.9|9028.4|9031.2|9029.1|9020.2|9018.5|4097
1612519200000|2021-02-05 10:00:00|9030|9028.5|9031.2|9028.8|9031.7|9029.6|9026.5|9024.5|3734
1612522800000|2021-02-05 11:00:00|9031.3|9028.9|9036.2|9033.8|9038|9035.6|9030.4|9028.5|3331
1612526400000|2021-02-05 12:00:00|9036.1|9033.7|9030.1|9027.7|9036.7|9034.3|9024.8|9022.5|3695
1612530000000|2021-02-05 13:00:00|9030.2|9027.8|9021.8|9019.4|9036|9033.6|9006.1|9003.7|8540
1612533600000|2021-02-05 14:00:00|9021.9|9019.5|9007.1|9004.7|9024.8|9022.4|9005.1|9002.7|7372
1612537200000|2021-02-05 15:00:00|9007.2|9004.8|9005.8|9003.4|9014.1|9011.7|8999.4|8997|5931
1612540800000|2021-02-05 16:00:00|9005.9|9003.5|8998.2|8995.8|9006.5|9004.1|8993.6|8991.7|4575
1612544400000|2021-02-05 17:00:00|8998.1|8995.7|9000|8997.6|9001|8999|8993|8991|3443
1612548000000|2021-02-05 18:00:00|8999.8|8997.4|8997.2|8994.8|9000.8|8998.4|8994.1|8992.1|3046
1612551600000|2021-02-05 19:00:00|8997.1|8994.7|8998.3|8995.9|8998.3|8996.4|8994.1|8992|2243
1612555200000|2021-02-05 20:00:00|8997.8|8996.3|8992.2|8989.8|8998.4|8996.4|8989.9|8987.5|2474
1612558800000|2021-02-05 21:00:00|8992.1|8989.7|8990.6|8988.2|8995.7|8993.4|8988.5|8984.6|1899
1612731600000|2021-02-07 21:00:00|8995.9|8984.9|8998.8|8988.8|8999.5|8988.9|8988.6|8977.6|282
1612735200000|2021-02-07 22:00:00|8998.7|8988.7|8993.2|8988.2|9002.2|8991.8|8990.7|8979.8|1144
1612738800000|2021-02-07 23:00:00|8992.9|8987.9|8992.2|8989.8|8995.7|8993|8987.6|8983.3|5066
1612742400000|2021-02-08 00:00:00|8992|8989.6|9005.4|9003|9006|9003.6|8989.4|8987|4852
1612746000000|2021-02-08 01:00:00|9005.2|9002.8|8999.8|8997.4|9008|9005.6|8999.6|8997.2|2179
1612749600000|2021-02-08 02:00:00|8999.7|8997.3|9002.5|9000.1|9005.7|9003.7|8999.7|8997.3|1818
1612753200000|2021-02-08 03:00:00|9002.6|9000.2|8999.2|8996.8|9002.7|9000.4|8997.4|8995.1|1299
1612756800000|2021-02-08 04:00:00|8999.1|8996.7|9000.2|8997.8|9000.7|8998.4|8996.9|8994.8|1069
1612760400000|2021-02-08 05:00:00|9000.3|8997.9|8999.3|8996.9|9000.6|8998.2|8995.7|8993.8|1460
1612764000000|2021-02-08 06:00:00|8999.2|8996.8|8998.6|8996.2|9000.4|8998.3|8997|8995|1471
1612767600000|2021-02-08 07:00:00|8998.9|8996.5|8999.4|8997|9004.3|9002.3|8993|8990.6|2361
1612771200000|2021-02-08 08:00:00|8999.3|8996.9|9005|9002.6|9010.2|9007.9|8995.9|8993.5|3712
1612774800000|2021-02-08 09:00:00|9004.9|9002.5|9011.4|9009|9012.4|9010.2|9001|8998.6|3350
1612778400000|2021-02-08 10:00:00|9011.3|9008.9|9006.2|9003.8|9013.1|9011.2|9005.1|9002.7|3325
1612782000000|2021-02-08 11:00:00|9006.1|9003.7|9008.4|9006|9009.4|9007.3|9001|8998.7|2964
1612785600000|2021-02-08 12:00:00|9008.2|9005.8|9019.8|9017.4|9020.1|9018.1|9008|9005.6|3425
1612789200000|2021-02-08 13:00:00|9019.5|9017.1|9006.7|9004.3|9021|9019|9001.4|8999.2|5022
1612792800000|2021-02-08 14:00:00|9006.2|9004.7|8988.9|8986.5|9007.1|9005.3|8984.6|8982.6|5285
1612796400000|2021-02-08 15:00:00|8988.5|8987|8990.6|8988.2|8991.7|8990|8982.9|8981.1|5804
1612800000000|2021-02-08 16:00:00|8990.5|8988.1|8987.9|8985.5|8995.6|8993.3|8985.1|8983|4278
1612803600000|2021-02-08 17:00:00|8988|8985.6|8987.9|8985.5|8990.7|8988.6|8985.2|8983.2|3316
1612807200000|2021-02-08 18:00:00|8987.8|8985.4|8988.2|8985.8|8990.9|8988.5|8985.9|8983.9|2620
1612810800000|2021-02-08 19:00:00|8988.3|8985.9|8987.9|8985.5|8990.6|8988.4|8986.3|8984.4|1947
1612814400000|2021-02-08 20:00:00|8988.1|8985.7|8989.4|8987|8989.8|8987.7|8985.5|8983.3|2270
1612818000000|2021-02-08 21:00:00|8989.6|8987.2|8991.7|8986.7|8992|8990|8988.5|8986|1610
1612821600000|2021-02-08 22:00:00|8989.3|8984.3|8989|8984|8994.9|8989.9|8987|8982|2192
1612825200000|2021-02-08 23:00:00|8988.5|8983.5|8988.1|8985.7|8991.9|8989.5|8987.2|8983.5|1714
1612828800000|2021-02-09 00:00:00|8988.2|8985.8|8984.6|8982.2|8989.5|8987.1|8982.9|8980.5|1910
1612832400000|2021-02-09 01:00:00|8984.5|8982.1|8982.2|8979.8|8985.7|8983.5|8978.8|8976.4|2115
1612836000000|2021-02-09 02:00:00|8981.9|8979.5|8966.3|8963.9|8982|8980|8964.3|8961.9|3165
1612839600000|2021-02-09 03:00:00|8966.2|8963.8|8967.1|8964.7|8967.9|8966|8963|8960.6|2103
1612843200000|2021-02-09 04:00:00|8967|8964.6|8966.2|8963.8|8968.2|8966.2|8963.3|8961.2|1531
1612846800000|2021-02-09 05:00:00|8966.1|8963.7|8963.9|8961.5|8966.1|8963.7|8962.5|8960.4|1766
1612850400000|2021-02-09 06:00:00|8964|8961.6|8964.4|8962|8966.4|8964.3|8961.4|8959|2028
1612854000000|2021-02-09 07:00:00|8964.1|8961.7|8959.1|8956.7|8964.6|8962.2|8956.5|8954.1|3156
1612857600000|2021-02-09 08:00:00|8959|8956.6|8948.4|8946|8970.3|8967.9|8948.3|8945.9|4969
1612861200000|2021-02-09 09:00:00|8948.3|8945.9|8936.7|8934.3|8951.8|8949.8|8932.3|8929.9|5530
1612864800000|2021-02-09 10:00:00|8936.6|8934.2|8936.7|8934.3|8938.4|8936.1|8930.7|8928.3|4341
1612868400000|2021-02-09 11:00:00|8936.8|8934.4|8936.7|8934.3|8940.3|8937.9|8933.9|8931.9|3731
1612872000000|2021-02-09 12:00:00|8936.9|8934.5|8941.1|8939.6|8942.4|8940.7|8935.5|8933.7|3424
1612875600000|2021-02-09 13:00:00|8941|8939.5|8935.1|8933.6|8943.9|8941.9|8934.8|8932.9|5288
1612879200000|2021-02-09 14:00:00|8935|8933.5|8943.5|8941.1|8944.4|8942.7|8934.1|8931.8|5106
1612882800000|2021-02-09 15:00:00|8943|8941.5|8933.5|8932|8947.1|8945.5|8932|8930.1|6189
1612886400000|2021-02-09 16:00:00|8933.4|8931.9|8931.8|8929.4|8939.9|8938.4|8930.1|8928.2|3945
1612890000000|2021-02-09 17:00:00|8931.3|8929.8|8928.6|8926.2|8932|8930.2|8927.1|8925.2|3369
1612893600000|2021-02-09 18:00:00|8928.1|8926.6|8928.9|8926.5|8930.8|8929.3|8926.2|8924.2|2302
1612897200000|2021-02-09 19:00:00|8929|8926.6|8921.2|8918.8|8929.1|8927.3|8920.4|8918.6|2891
1612900800000|2021-02-09 20:00:00|8921.3|8918.9|8924.5|8922.1|8925.2|8923.3|8920.8|8918.8|2017
1612904400000|2021-02-09 21:00:00|8924.4|8922|8923.8|8921|8926.3|8924.3|8922.8|8920.4|1923
1612908000000|2021-02-09 22:00:00|8925.7|8921.4|8927|8922|8929.6|8924.6|8923.4|8919.7|1576
1612911600000|2021-02-09 23:00:00|8926.7|8921.7|8927.3|8924.9|8927.4|8925.4|8923.8|8921.2|1642
1612915200000|2021-02-10 00:00:00|8927.4|8925|8927.9|8925.5|8930|8928.1|8924.9|8923|1688
1612918800000|2021-02-10 01:00:00|8927.8|8925.4|8927.9|8925.5|8932.8|8930.7|8926.1|8923.7|2196
1612922400000|2021-02-10 02:00:00|8928|8925.6|8922.5|8920.1|8929.3|8926.9|8920.8|8918.9|2221
1612926000000|2021-02-10 03:00:00|8922.6|8920.2|8917|8914.6|8922.8|8920.7|8915.5|8913.6|1610
1612929600000|2021-02-10 04:00:00|8917.1|8914.7|8916.4|8914|8917.4|8915.5|8915|8912.9|1245
1612933200000|2021-02-10 05:00:00|8916.3|8913.9|8918.9|8916.5|8919.5|8917.3|8915.4|8913|1375
1612936800000|2021-02-10 06:00:00|8918.8|8916.4|8916.2|8913.8|8919.8|8917.8|8915.8|8913.7|1360
1612940400000|2021-02-10 07:00:00|8916.1|8913.7|8913.8|8911.4|8919|8917|8909.5|8907.4|2770
1612944000000|2021-02-10 08:00:00|8913.6|8911.2|8900.6|8898.2|8916.3|8914.3|8898.7|8896.8|4687
1612947600000|2021-02-10 09:00:00|8900.7|8898.3|8917.2|8914.8|8918.8|8916.8|8900.2|8898.3|4950
1612951200000|2021-02-10 10:00:00|8917.3|8914.9|8910.9|8908.5|8917.3|8915|8907.8|8905.7|3758
1612954800000|2021-02-10 11:00:00|8911|8908.6|8910.9|8908.5|8913.6|8912.1|8908|8906.1|2808
1612958400000|2021-02-10 12:00:00|8910.3|8908.8|8917.2|8914.8|8919.5|8917.7|8910.1|8908.2|3551
1612962000000|2021-02-10 13:00:00|8916.7|8915.2|8904.4|8902|8918.7|8916.7|8895.9|8893.8|5766
1612965600000|2021-02-10 14:00:00|8904.5|8902.1|8907.7|8905.3|8907.9|8905.6|8897|8895|5167
1612969200000|2021-02-10 15:00:00|8907.8|8905.4|8904.7|8903.2|8911.3|8909.4|8897.1|8895.1|7802
1612972800000|2021-02-10 16:00:00|8904.6|8903.1|8893.5|8892|8907.7|8905.7|8891.1|8889.2|4978
1612976400000|2021-02-10 17:00:00|8893.6|8892.1|8893.9|8891.5|8898.5|8896.9|8892.9|8891.2|4190
1612980000000|2021-02-10 18:00:00|8893.4|8891.9|8900.3|8897.9|8901.2|8899.3|8893.3|8891.5|2619
1612983600000|2021-02-10 19:00:00|8900.2|8897.8|8898.9|8897.4|8903|8901.1|8898.3|8896.3|2564
1612987200000|2021-02-10 20:00:00|8898.8|8897.3|8904.6|8903.1|8905.2|8903.4|8897.7|8895.7|2402
1612990800000|2021-02-10 21:00:00|8904.5|8903|8905.4|8901.9|8906.8|8904.4|8902.7|8900.8|1519
1612994400000|2021-02-10 22:00:00|8906.2|8901.2|8906.7|8901.7|8908.5|8903.5|8903.3|8898.3|1360
1612998000000|2021-02-10 23:00:00|8906.8|8901.8|8904.1|8901.7|8907.6|8903.8|8903|8899.2|1473
1613001600000|2021-02-11 00:00:00|8904.3|8901.9|8908.8|8906.4|8908.9|8906.6|8903.3|8900.9|1098
1613005200000|2021-02-11 01:00:00|8908.7|8906.3|8903.8|8901.4|8908.9|8906.5|8903|8901.2|1349
1613008800000|2021-02-11 02:00:00|8903.6|8901.2|8902.5|8900.1|8905.1|8903.1|8902|8900|1148
1613012400000|2021-02-11 03:00:00|8902.6|8900.2|8902.6|8900.2|8905.9|8903.7|8902.1|8899.8|1541
1613016000000|2021-02-11 04:00:00|8902.5|8900.1|8902.5|8901|8903.1|8901.1|8899.2|8897.2|1276
1613019600000|2021-02-11 05:00:00|8902.4|8900.9|8900.3|8897.9|8903.1|8901.1|8898.6|8896.7|1167
1613023200000|2021-02-11 06:00:00|8899.9|8897.5|8899.3|8896.9|8901.2|8899.3|8898.2|8896.1|1429
1613026800000|2021-02-11 07:00:00|8899.4|8897|8904.9|8902.5|8906.5|8904.6|8896.6|8894.2|2338
1613030400000|2021-02-11 08:00:00|8905|8902.6|8906|8903.6|8909.1|8907.1|8902.4|8900.3|3903
1613034000000|2021-02-11 09:00:00|8905.7|8904.2|8901.4|8899.9|8906.9|8904.8|8897|8895.1|3232
1613037600000|2021-02-11 10:00:00|8901.3|8899.8|8905.6|8903.2|8907.5|8905.7|8901.3|8899.4|2659
1613041200000|2021-02-11 11:00:00|8905.7|8903.3|8902.9|8901.4|8908.8|8906.9|8900.9|8899.2|2412
1613044800000|2021-02-11 12:00:00|8902.8|8901.3|8901.1|8899.6|8904.7|8903|8900.5|8898.6|2283
1613048400000|2021-02-11 13:00:00|8900.9|8899.4|8898.8|8896.4|8901.9|8899.9|8892.9|8891|3759
1613052000000|2021-02-11 14:00:00|8898.7|8896.3|8903.9|8902.4|8905.7|8903.9|8896.3|8894.4|5097
1613055600000|2021-02-11 15:00:00|8904.2|8902.7|8905.6|8904.1|8906|8904.1|8897.5|8895.6|4761
1613059200000|2021-02-11 16:00:00|8905.5|8904|8908|8906.5|8910.6|8909.1|8903|8901.2|3410
1613062800000|2021-02-11 17:00:00|8907.9|8906.4|8907|8905.5|8911.6|8909.7|8906.4|8904.7|3828
1613066400000|2021-02-11 18:00:00|8906.9|8905.4|8906.7|8905.2|8909.8|8908|8904.2|8902.7|2916
1613070000000|2021-02-11 19:00:00|8906.8|8905.3|8900.5|8899|8909|8907.5|8899.8|8898.2|2652
1613073600000|2021-02-11 20:00:00|8900.6|8899.1|8899.8|8898.3|8901|8899.5|8897|8894.9|1800
1613077200000|2021-02-11 21:00:00|8899.7|8898.2|8901.1|8898.7|8902.5|8899.3|8898.4|8896.1|1255
1613080800000|2021-02-11 22:00:00|8903.5|8899.1|8902.5|8897.5|8906|8901|8900.6|8895.6|1193
1613084400000|2021-02-11 23:00:00|8902.7|8897.7|8902.5|8900.1|8904.7|8902.3|8900.1|8896.9|1358
1613088000000|2021-02-12 00:00:00|8902.6|8900.2|8902.6|8900.2|8905|8902.6|8900.2|8898.3|1469
1613091600000|2021-02-12 01:00:00|8902.5|8900.1|8904.1|8901.7|8905|8902.7|8900.8|8898.9|1540
1613095200000|2021-02-12 02:00:00|8904.2|8901.8|8908.7|8906.3|8909.2|8907.2|8904.2|8901.8|1411
1613098800000|2021-02-12 03:00:00|8908.8|8906.4|8907.3|8904.9|8909|8906.8|8906.4|8904|1408
1613102400000|2021-02-12 04:00:00|8907.2|8904.8|8905.7|8903.3|8907.6|8905.5|8904.4|8902.3|1231
1613106000000|2021-02-12 05:00:00|8906|8903.6|8903.1|8900.7|8906.6|8904.6|8901.9|8899.8|1363
1613109600000|2021-02-12 06:00:00|8903.2|8900.8|8904.9|8902.5|8906|8903.6|8903|8900.6|1355
1613113200000|2021-02-12 07:00:00|8904.8|8902.4|8908.5|8906.1|8910.6|8908.4|8901.9|8900|2644
1613116800000|2021-02-12 08:00:00|8908.1|8906.6|8922.9|8920.5|8923.1|8921.2|8903.1|8900.9|4331
1613120400000|2021-02-12 09:00:00|8922.7|8920.3|8924.8|8922.4|8929|8927.1|8917.2|8914.9|3782
1613124000000|2021-02-12 10:00:00|8924.7|8923.2|8926|8923.6|8930.3|8928.2|8918.3|8916.3|3064
1613127600000|2021-02-12 11:00:00|8926.1|8923.7|8927|8925.5|8932.3|8930.2|8925.3|8923.3|2866
1613131200000|2021-02-12 12:00:00|8926.9|8925.4|8921.8|8919.4|8929.5|8927.4|8920.7|8918.9|2973
1613134800000|2021-02-12 13:00:00|8921.9|8919.5|8937.7|8936.2|8941.1|8939.1|8918.5|8916.8|4392
1613138400000|2021-02-12 14:00:00|8937.6|8936.1|8935.7|8933.3|8941|8939.2|8931.8|8930.2|4539
1613142000000|2021-02-12 15:00:00|8935.6|8933.2|8917|8915.5|8936.2|8933.8|8914.6|8912.8|5560
1613145600000|2021-02-12 16:00:00|8916.8|8915.3|8912|8909.6|8919.1|8917.3|8910|8908|4310
1613149200000|2021-02-12 17:00:00|8911.9|8909.5|8916|8913.6|8916.1|8914.2|8909.6|8907.8|2916
1613152800000|2021-02-12 18:00:00|8915.5|8914|8917.4|8915.9|8919.3|8917.3|8913.9|8911.9|2235
1613156400000|2021-02-12 19:00:00|8917.5|8916|8922.8|8921.3|8923.2|8921.5|8915.6|8913.9|1649
1613160000000|2021-02-12 20:00:00|8922.7|8921.2|8919.5|8918|8923.2|8921.3|8918.9|8916.9|1759
1613163600000|2021-02-12 21:00:00|8919.9|8917.5|8920.3|8917.9|8921.7|8919.3|8918.3|8916.4|1240
1613336400000|2021-02-14 21:00:00|8924.8|8913.8|8922.9|8911.9|8925.8|8914.8|8919.5|8908.5|169
1613340000000|2021-02-14 22:00:00|8922.6|8911.6|8918.2|8913.2|8924.9|8917.8|8915.1|8910.1|2273
1613343600000|2021-02-14 23:00:00|8918.3|8913.3|8920.7|8918.3|8921.7|8918.4|8915.3|8910.3|3016
1613347200000|2021-02-15 00:00:00|8920.5|8918.1|8921.1|8918.7|8926.3|8924.3|8920.4|8918|1797
1613350800000|2021-02-15 01:00:00|8921|8918.6|8915.9|8913.5|8924.5|8922.2|8914.8|8912.4|1742
1613354400000|2021-02-15 02:00:00|8915.8|8913.4|8911.1|8908.7|8917.4|8915.3|8910.7|8908.7|2092
1613358000000|2021-02-15 03:00:00|8911.2|8908.8|8911|8908.6|8912.7|8910.7|8908|8905.9|1754
1613361600000|2021-02-15 04:00:00|8911.1|8908.7|8911.8|8909.4|8912.6|8910.7|8909.4|8907.4|1625
1613365200000|2021-02-15 05:00:00|8911.7|8909.3|8908.6|8906.2|8911.9|8909.7|8907.4|8905.1|1408
1613368800000|2021-02-15 06:00:00|8908.7|8906.3|8916.1|8913.7|8916.4|8914.5|8907.6|8905.6|1751
1613372400000|2021-02-15 07:00:00|8916.2|8913.8|8914.2|8911.8|8916.7|8914.7|8910.9|8909|2261
1613376000000|2021-02-15 08:00:00|8914.3|8911.9|8912.1|8909.7|8914.9|8913|8904.6|8902.5|4584
1613379600000|2021-02-15 09:00:00|8912|8909.6|8907.5|8905.1|8915.1|8913.2|8901.8|8899.8|3902
1613383200000|2021-02-15 10:00:00|8907.3|8904.9|8908.4|8906|8910.4|8908.5|8905.8|8903.9|2629
1613386800000|2021-02-15 11:00:00|8908.2|8905.8|8905.5|8903.1|8909.4|8907.8|8900.1|8898.6|2515
1613390400000|2021-02-15 12:00:00|8905.6|8903.2|8906.7|8905.2|8911.4|8909.7|8904.7|8902.6|3065
1613394000000|2021-02-15 13:00:00|8906.5|8905|8909.2|8907.7|8910.4|8908.5|8903.7|8901.8|2821
1613397600000|2021-02-15 14:00:00|8909.1|8907.6|8906.3|8904.8|8911.7|8910.1|8904.9|8903.1|2892
1613401200000|2021-02-15 15:00:00|8906.2|8904.7|8899.8|8898.3|8908.2|8906.5|8899|8897.3|2785
1613404800000|2021-02-15 16:00:00|8899.7|8898.2|8899.9|8898.4|8904.5|8902.7|8898.6|8896.7|2350
1613408400000|2021-02-15 17:00:00|8900.3|8897.9|8904.3|8901.6|8904.4|8902|8899.2|8897|1880
1613412000000|2021-02-15 18:00:00|8904.1|8901.7|8905|8901.2|8906.8|8902.4|8902.6|8899.8|5209
1613415600000|2021-02-15 19:00:00|8905.2|8901.3|8904|8900.5|8906.7|8902.3|8902.4|8898.9|5112
1613419200000|2021-02-15 20:00:00|8904.4|8900.7|8905.6|8900.8|8906.2|8901.2|8899.8|8896.1|4296
1613422800000|2021-02-15 21:00:00|8905.7|8899.9|8906.5|8901.5|8907.6|8902.6|8901.1|8896.7|3524
1613426400000|2021-02-15 22:00:00|8906.6|8901.6|8905.6|8900.6|8908.7|8903.7|8899.9|8894.9|2750
1613430000000|2021-02-15 23:00:00|8905.1|8900.1|8900.6|8898.2|8906|8901.8|8899.6|8896.7|2157
1613433600000|2021-02-16 00:00:00|8900.7|8898.3|8893.7|8891.3|8901.1|8898.7|8891.8|8889.4|2254
1613437200000|2021-02-16 01:00:00|8893.8|8891.4|8891.1|8888.7|8895.9|8893.9|8888.8|8886.6|2858
1613440800000|2021-02-16 02:00:00|8891.2|8888.8|8888.3|8885.9|8891.5|8889.5|8887.5|8885.7|1646
1613444400000|2021-02-16 03:00:00|8888.2|8885.8|8887.6|8885.2|8888.4|8886.8|8884.5|8882.2|1760
1613448000000|2021-02-16 04:00:00|8887.5|8885.1|8892.3|8889.9|8893.5|8891.7|8887.1|8885.1|1960
1613451600000|2021-02-16 05:00:00|8892.2|8889.8|8891.2|8888.8|8893.2|8891.3|8889.5|8887.4|2415
1613455200000|2021-02-16 06:00:00|8891.4|8889|8891.6|8889.2|8895.4|8893.3|8890.4|8888.5|2096
1613458800000|2021-02-16 07:00:00|8891.4|8889|8898.1|8896.6|8899.3|8897.3|8889.3|8887.2|2847
1613462400000|2021-02-16 08:00:00|8898.2|8896.7|8882.6|8880.2|8899|8897.1|8880.9|8878.5|4333
1613466000000|2021-02-16 09:00:00|8882.7|8880.3|8886.3|8883.8|8889.9|8887.5|8881.1|8879.1|4147
1613469600000|2021-02-16 10:00:00|8886.7|8884.3|8879.1|8876.7|8888.8|8886.8|8874.8|8872.7|3351
1613473200000|2021-02-16 11:00:00|8879.2|8876.8|8879.1|8876.7|8879.7|8877.6|8872.4|8870.1|3473
1613476800000|2021-02-16 12:00:00|8879.2|8876.8|8887.1|8884.7|8888.8|8886.8|8877.4|8875.5|3540
1613480400000|2021-02-16 13:00:00|8887|8884.6|8919.2|8917.7|8921.1|8919.2|8885.8|8883.5|7066
1613484000000|2021-02-16 14:00:00|8919.1|8917.6|8928.7|8927.2|8931.7|8929.5|8915|8913|7464
1613487600000|2021-02-16 15:00:00|8928.6|8927.1|8913.1|8911.6|8929|8927.1|8912.1|8910.4|7129
1613491200000|2021-02-16 16:00:00|8913|8911.5|8924|8922.5|8925.1|8923|8910.3|8908.7|5207
1613494800000|2021-02-16 17:00:00|8924.1|8922.6|8924.9|8922.5|8929.4|8927.4|8921.7|8919.6|4394
1613498400000|2021-02-16 18:00:00|8924.5|8923|8921.5|8919.1|8925|8923.5|8918.6|8916.6|2396
1613502000000|2021-02-16 19:00:00|8921.6|8919.2|8918.8|8917.3|8923|8921.3|8918.6|8916.9|2049
1613505600000|2021-02-16 20:00:00|8919|8917.5|8922.8|8920.4|8923.8|8921.9|8918.5|8916.8|2141
1613509200000|2021-02-16 21:00:00|8921.9|8920.5|8928.8|8925.3|8929.9|8927.1|8921.5|8919.6|1675
1613512800000|2021-02-16 22:00:00|8928.9|8922|8929.8|8924.8|8931.6|8926.6|8925|8920|2267
1613516400000|2021-02-16 23:00:00|8929.7|8924.7|8937.3|8934.9|8941.4|8939|8928.1|8923.5|3941
1613520000000|2021-02-17 00:00:00|8937.4|8935|8937.1|8934.7|8938.9|8936.6|8932.7|8930.3|2932
1613523600000|2021-02-17 01:00:00|8937.2|8934.8|8932.1|8929.7|8940.6|8938.2|8930.1|8927.9|2534
1613527200000|2021-02-17 02:00:00|8932.2|8929.8|8930.6|8928.2|8933.3|8931.4|8928.3|8926|2303
1613530800000|2021-02-17 03:00:00|8930.5|8928.1|8934.5|8932.1|8937.2|8935.2|8929.8|8927.9|1865
1613534400000|2021-02-17 04:00:00|8934.8|8932.4|8932|8929.6|8935.3|8933.1|8930.5|8928.7|1876
1613538000000|2021-02-17 05:00:00|8932.1|8929.7|8931.3|8928.9|8933.1|8930.9|8928.8|8926.6|2463
1613541600000|2021-02-17 06:00:00|8931.2|8928.8|8935.5|8933.1|8938.1|8936|8930.8|8928.7|2218
1613545200000|2021-02-17 07:00:00|8935.2|8932.8|8951.6|8949.2|8955.9|8953.5|8934.9|8932.7|4292
1613548800000|2021-02-17 08:00:00|8951.1|8949.6|8948.6|8946.2|8955.7|8953.9|8947.2|8945.3|5811
1613552400000|2021-02-17 09:00:00|8948.5|8946.1|8949.7|8947.3|8959.8|8957.8|8943.7|8941.7|5095
1613556000000|2021-02-17 10:00:00|8949.2|8947.7|8947.2|8944.8|8959.6|8957.6|8946.5|8944.5|4000
1613559600000|2021-02-17 11:00:00|8947.3|8944.9|8955.2|8952.8|8959|8956.9|8946.8|8944.9|3685
1613563200000|2021-02-17 12:00:00|8955.1|8952.7|8959|8957.5|8960.3|8958.3|8954.9|8952.7|1256
1613566800000|2021-02-17 13:00:00|8957.7|8955.3|8981.4|8979|8982.3|8979.9|8955.4|8953.3|7285
1613570400000|2021-02-17 14:00:00|8980.9|8979.4|8975.9|8974.4|8985|8983|8970.4|8968.5|6843
1613574000000|2021-02-17 15:00:00|8976.3|8974.8|8984|8982.5|8992|8990.1|8975.4|8973.4|6306
1613577600000|2021-02-17 16:00:00|8985|8982.6|8986.4|8984.9|8992.9|8990.9|8982.8|8980.8|5332
1613581200000|2021-02-17 17:00:00|8986.5|8985|8983|8981.5|8988.9|8986.9|8982|8980.1|3259
1613584800000|2021-02-17 18:00:00|8982.8|8981.3|8987.6|8982.6|8991.2|8989.2|8982.5|8980.6|2847
1613588400000|2021-02-17 19:00:00|8987.2|8982.2|8992.9|8990.5|8993.6|8991.6|8987.1|8982.1|2484
1613592000000|2021-02-17 20:00:00|8992.8|8990.4|8988.7|8987.2|8992.9|8990.8|8986.1|8984.2|2508
1613595600000|2021-02-17 21:00:00|8988.6|8987.1|8990.7|8985.7|8990.9|8988.9|8988|8984.5|1779
1613599200000|2021-02-17 22:00:00|8991.2|8986.2|8987.7|8982.7|8991.8|8986.8|8985.5|8981|2753
1613602800000|2021-02-17 23:00:00|8987.6|8982.6|8987.1|8984.7|8991|8987.6|8986.5|8982.1|1754
1613606400000|2021-02-18 00:00:00|8987.2|8984.8|8981.9|8979.5|8988.4|8986|8981|8978.9|2516
1613610000000|2021-02-18 01:00:00|8981.8|8979.4|8985.7|8983.3|8987|8985.1|8981|8978.9|2443
1613613600000|2021-02-18 02:00:00|8985.8|8983.4|8987.3|8985.8|8989.9|8987.9|8984.7|8982.6|2007
1613617200000|2021-02-18 03:00:00|8987.2|8985.7|8991.6|8989.2|8991.7|8989.9|8986.1|8984.2|1828
1613620800000|2021-02-18 04:00:00|8991.5|8989.1|8990.8|8988.4|8992|8990|8988.1|8986.1|1393
1613624400000|2021-02-18 05:00:00|8990.7|8988.3|8988.6|8986.2|8990.8|8988.7|8987.3|8985.4|1452
1613628000000|2021-02-18 06:00:00|8988.7|8986.3|8990|8987.6|8992.2|8990.2|8988.2|8986.2|1700
1613631600000|2021-02-18 07:00:00|8989.8|8987.4|8988.5|8986.1|8996.9|8994.7|8984.4|8982.3|3789
1613635200000|2021-02-18 08:00:00|8988.6|8986.2|8968.2|8965.8|8989.2|8987.4|8964.6|8962.3|5767
1613638800000|2021-02-18 09:00:00|8968.3|8965.9|8967.4|8965|8975|8973.1|8965.9|8964|4414
1613642400000|2021-02-18 10:00:00|8967.5|8966|8976.2|8973.8|8979.1|8977.1|8967.5|8965.5|3600
1613646000000|2021-02-18 11:00:00|8976.3|8973.9|8971.9|8970.4|8977.6|8975.6|8969.5|8967.3|3507
1613649600000|2021-02-18 12:00:00|8971.8|8970.3|8967.8|8965.4|8978.5|8977|8961.9|8959.8|4013
1613653200000|2021-02-18 13:00:00|8967.7|8965.3|8960.1|8958.6|8969.1|8967.2|8958.1|8956.2|5199
1613656800000|2021-02-18 14:00:00|8959.9|8958.4|8973.1|8970.7|8978.1|8976.3|8959|8957.2|6594
1613660400000|2021-02-18 15:00:00|8972.6|8971.1|8976|8973.6|8981|8979.1|8963|8960.6|7046
1613664000000|2021-02-18 16:00:00|8976.1|8973.7|8969.1|8967.6|8976.2|8974.3|8966.1|8964.1|4115
1613667600000|2021-02-18 17:00:00|8969.4|8967|8964.9|8962.5|8970.5|8968.4|8963.8|8962|2816
1613671200000|2021-02-18 18:00:00|8964.5|8963|8967|8965.5|8967.5|8965.6|8962.7|8961.1|2304
1613674800000|2021-02-18 19:00:00|8966.9|8965.4|8964.7|8963.2|8968|8966.2|8963.3|8961.5|2142
1613678400000|2021-02-18 20:00:00|8964.9|8963.4|8959.4|8957|8966.6|8964.7|8958.6|8956.7|2071
1613682000000|2021-02-18 21:00:00|8959.7|8957.3|8961|8956.6|8962.1|8959.7|8958.4|8956.1|1717
1613685600000|2021-02-18 22:00:00|8960.3|8956.7|8963.7|8958.7|8965.6|8960.6|8959.7|8954.7|2037
1613689200000|2021-02-18 23:00:00|8963.9|8958.9|8961.6|8959.2|8964.7|8960.2|8958.2|8954.9|1689
1613692800000|2021-02-19 00:00:00|8961.7|8959.3|8960.1|8957.7|8965.5|8963.4|8959|8956.9|1974
1613696400000|2021-02-19 01:00:00|8959.7|8958.2|8965.8|8963.4|8966|8964|8958.5|8956.1|2513
1613700000000|2021-02-19 02:00:00|8965.7|8963.3|8966.6|8964.2|8970.1|8968.2|8965.1|8963.1|2221
1613703600000|2021-02-19 03:00:00|8966.7|8964.3|8969.9|8967.5|8970.4|8968.5|8966.1|8964.1|1736
1613707200000|2021-02-19 04:00:00|8969.8|8967.4|8963.7|8961.3|8970.5|8968.7|8963.1|8960.7|1669
1613710800000|2021-02-19 05:00:00|8963.8|8961.4|8964.1|8961.7|8965.8|8963.7|8961.9|8960|1880
1613714400000|2021-02-19 06:00:00|8964.2|8961.8|8964.2|8961.8|8966.1|8963.7|8960.6|8958.5|1675
1613718000000|2021-02-19 07:00:00|8964.4|8962.9|8954.2|8952.7|8967.2|8965.2|8952.7|8950.9|3238
1613721600000|2021-02-19 08:00:00|8954.5|8953|8938.8|8937.3|8955.1|8953.6|8937.3|8934.9|5264
1613725200000|2021-02-19 09:00:00|8938.7|8937.2|8942.7|8940.3|8944|8942.2|8935.1|8932.7|4173
1613728800000|2021-02-19 10:00:00|8942.8|8940.4|8935.6|8933.2|8944.6|8942.4|8934.9|8933.1|3989
1613732400000|2021-02-19 11:00:00|8935.7|8933.3|8942.7|8941.2|8945.8|8943.8|8935.1|8933.2|3619
1613736000000|2021-02-19 12:00:00|8942.8|8941.3|8941.8|8939.4|8946.8|8945|8940.9|8939.2|3388
1613739600000|2021-02-19 13:00:00|8941.4|8939.9|8947|8945.5|8954.5|8952.6|8935.2|8933.7|5214
1613743200000|2021-02-19 14:00:00|8947.1|8945.6|8951.1|8948.7|8959.5|8957.4|8945.9|8944|4379
1613746800000|2021-02-19 15:00:00|8951|8948.6|8952.6|8950.2|8957.7|8955.7|8946.7|8944.4|4960
1613750400000|2021-02-19 16:00:00|8952.7|8950.3|8948.8|8947.3|8957.3|8955.5|8943.3|8941.4|3685
1613754000000|2021-02-19 17:00:00|8948.9|8947.4|8962.5|8960.1|8966.9|8965|8948.6|8946.7|4209
1613757600000|2021-02-19 18:00:00|8962|8960.5|8971|8969.5|8973.4|8971.8|8960.5|8958.3|3474
1613761200000|2021-02-19 19:00:00|8971.1|8969.6|8968.3|8966.8|8972.7|8970.9|8968.1|8966.3|2200
1613764800000|2021-02-19 20:00:00|8968.4|8966.9|8967.5|8966|8969.5|8967.6|8964.5|8962.5|2078
1613768400000|2021-02-19 21:00:00|8968.1|8965.7|8966.5|8964.1|8970.7|8968.3|8965|8961.2|1652
1613941200000|2021-02-21 21:00:00|8972.5|8962.5|8972|8962|8973.9|8963.6|8966.8|8956.8|195
1613944800000|2021-02-21 22:00:00|8973.2|8962.2|8962|8957|8977.2|8966.2|8961.4|8953.7|1346
1613948400000|2021-02-21 23:00:00|8962.5|8957.5|8970|8967.6|8976.1|8973.7|8960.4|8955.4|3094
1613952000000|2021-02-22 00:00:00|8969.8|8967.4|8969.6|8967.2|8972.6|8970.5|8961.8|8959.8|2341
1613955600000|2021-02-22 01:00:00|8969.5|8967.1|8968|8965.6|8969.6|8967.2|8963.2|8960.8|2900
1613959200000|2021-02-22 02:00:00|8968.1|8965.7|8976|8973.6|8979.3|8977.2|8967.4|8965.4|2986
1613962800000|2021-02-22 03:00:00|8976.1|8973.7|8977.5|8976|8980.2|8978.4|8975.3|8973.2|2391
1613966400000|2021-02-22 04:00:00|8977.4|8975.9|8979.8|8978.3|8980.4|8978.4|8974.5|8972.6|1935
1613970000000|2021-02-22 05:00:00|8979.7|8978.2|8982.2|8980.7|8983|8981|8977.9|8975.9|2196
1613973600000|2021-02-22 06:00:00|8982.1|8980.6|8982.9|8980.5|8983.7|8981.4|8978|8976|1577
1613977200000|2021-02-22 07:00:00|8983.4|8981|9002|8999.6|9002.9|9001|8982.5|8980.6|4398
1613980800000|2021-02-22 08:00:00|9002.3|8999.9|9017.3|9014.8|9025.3|9023.4|8993.8|8992|5788
1613984400000|2021-02-22 09:00:00|9017.4|9015|8994.9|8992.5|9019.4|9017.7|8987.1|8985.4|5422
1613988000000|2021-02-22 10:00:00|8995|8992.6|8990.8|8989.3|8996.9|8995|8985.7|8984.2|3550
1613991600000|2021-02-22 11:00:00|8990.7|8989.2|8980.2|8978.7|8994|8991.9|8976.1|8974|4099
1613995200000|2021-02-22 12:00:00|8980.1|8978.6|8973.4|8971|8981|8979.4|8970.8|8969.1|3575
1613998800000|2021-02-22 13:00:00|8973.3|8970.9|8963.6|8961.2|8976.1|8974.2|8959.6|8957.5|5300
1614002400000|2021-02-22 14:00:00|8963|8961.5|8958.4|8956|8972.5|8971|8954.3|8952.7|6295
1614006000000|2021-02-22 15:00:00|8958.3|8955.9|8968.9|8967.4|8972.3|8970.5|8949.4|8947.6|7207
1614009600000|2021-02-22 16:00:00|8968.8|8967.3|8958.9|8957.4|8969.5|8967.8|8957.7|8956.2|3908
1614013200000|2021-02-22 17:00:00|8959.3|8956.9|8954.4|8952.9|8960.2|8958.7|8952.4|8950.6|3348
1614016800000|2021-02-22 18:00:00|8954.5|8953|8959.6|8958.1|8960.3|8958.4|8954.4|8952.8|2459
1614020400000|2021-02-22 19:00:00|8959.5|8958|8955.9|8954.4|8959.9|8958.2|8954.3|8952.8|2178
1614024000000|2021-02-22 20:00:00|8956|8954.5|8967|8964.6|8967|8964.7|8956|8954.5|2613
1614027600000|2021-02-22 21:00:00|8966.9|8964.5|8966|8961|8967.3|8965.4|8961.4|8958.1|1577
1614031200000|2021-02-22 22:00:00|8965.1|8960.1|8963.5|8958.5|8966.7|8961.7|8959.4|8954.4|1859
1614034800000|2021-02-22 23:00:00|8963.3|8958.3|8959.7|8957.3|8964|8960.1|8956.5|8954.1|1791
1614038400000|2021-02-23 00:00:00|8959.6|8957.2|8955.1|8952.7|8960.8|8958.9|8953.7|8951.5|1813
1614042000000|2021-02-23 01:00:00|8955|8952.6|8951.8|8949.4|8960.6|8958.2|8950.4|8948.6|2946
1614045600000|2021-02-23 02:00:00|8951.9|8949.5|8954.2|8951.8|8955.8|8953.6|8949.8|8947.7|2212
1614049200000|2021-02-23 03:00:00|8954.3|8951.9|8958.3|8955.9|8960|8957.9|8953.5|8951.1|1933
1614052800000|2021-02-23 04:00:00|8958.2|8955.8|8956.4|8954|8959.3|8957.3|8955.8|8953.9|1454
1614056400000|2021-02-23 05:00:00|8956.5|8954.1|8958.4|8956|8960|8957.6|8955.9|8953.7|2026
1614060000000|2021-02-23 06:00:00|8958.5|8956.1|8959.4|8957|8963.2|8961.1|8957.9|8955.8|1542
1614063600000|2021-02-23 07:00:00|8959.2|8956.8|8964.2|8961.8|8964.6|8962.7|8954.4|8952.9|3842
1614067200000|2021-02-23 08:00:00|8964.1|8961.7|8989.2|8986.8|8993.8|8992.1|8961.5|8959.5|5663
1614070800000|2021-02-23 09:00:00|8989.3|8986.9|8997|8994.6|9014.1|9011.7|8988.9|8986.8|5226
1614074400000|2021-02-23 10:00:00|8997.2|8994.8|9009.3|9006.9|9009.7|9007.5|8996.7|8994.3|4526
1614078000000|2021-02-23 11:00:00|9009.4|9007|9003.9|9002.4|9013.3|9010.9|9003.1|9001.1|3879
1614081600000|2021-02-23 12:00:00|9004|9002.5|9011.4|9009|9014.1|9011.7|8998|8996.1|3997
1614085200000|2021-02-23 13:00:00|9011.2|9008.8|9006.6|9004.2|9017|9015.1|9004.3|9002.5|4343
1614088800000|2021-02-23 14:00:00|9006.5|9004.1|9010.4|9008|9015.5|9013.5|8995.8|8994.1|5044
1614092400000|2021-02-23 15:00:00|9010.3|9007.9|9004.5|9003|9014|9011.6|8995.1|8993|6678
1614096000000|2021-02-23 16:00:00|9004.6|9003.1|9024.2|9021.8|9024.2|9022.2|8998.5|8996.7|4213
1614099600000|2021-02-23 17:00:00|9024.6|9022.2|9039.8|9037.4|9039.8|9037.4|9022.1|9020.1|3532
1614103200000|2021-02-23 18:00:00|9039.9|9037.5|9036.8|9035.3|9041.5|9039.9|9036.3|9034.5|3056
1614106800000|2021-02-23 19:00:00|9037.4|9035|9055.2|9053.7|9056.6|9054.8|9034.3|9032.8|2683
1614110400000|2021-02-23 20:00:00|9055.3|9053.8|9051.8|9050.3|9056.8|9055|9051|9049|2471
1614114000000|2021-02-23 21:00:00|9051.7|9050.2|9053.3|9049|9058.3|9056.4|9051.4|9049|1753
1614117600000|2021-02-23 22:00:00|9053.4|9051|9053.6|9048.6|9056.3|9051.3|9037.2|9032.2|2487
1614121200000|2021-02-23 23:00:00|9053.8|9048.8|9054.9|9052.5|9057.9|9055.5|9046.9|9044.5|2618
1614124800000|2021-02-24 00:00:00|9054.5|9053|9057.3|9054.9|9058.1|9056.3|9052.3|9050.3|2773
1614128400000|2021-02-24 01:00:00|9057.4|9055|9059.8|9057.4|9066|9063.6|9054.8|9052.4|5021
1614132000000|2021-02-24 02:00:00|9059.7|9057.3|9059.4|9057|9060.1|9058|9054.3|9051.9|3264
1614135600000|2021-02-24 03:00:00|9059.3|9056.9|9064.7|9062.3|9065.2|9063.2|9058.2|9056.1|2893
1614139200000|2021-02-24 04:00:00|9064.5|9062.1|9067.9|9065.5|9068.7|9066.7|9062.5|9060.5|2368
1614142800000|2021-02-24 05:00:00|9068|9065.6|9069.2|9066.8|9070.7|9068.7|9064.8|9062.8|2150
1614146400000|2021-02-24 06:00:00|9069.1|9066.7|9058.4|9056|9075.2|9073.1|9057.8|9055.9|2378
1614150000000|2021-02-24 07:00:00|9058.5|9056.1|9059.8|9057.4|9065.8|9063.6|9058.4|9056.1|3627
1614153600000|2021-02-24 08:00:00|9059.7|9057.3|9081.7|9079.3|9086.7|9084.3|9049.5|9047.2|7262
1614157200000|2021-02-24 09:00:00|9081.6|9079.2|9069.2|9066.8|9084.1|9081.7|9062.8|9060.4|5870
1614160800000|2021-02-24 10:00:00|9069.3|9066.9|9079.9|9077.5|9080|9077.6|9058.6|9056.7|4382
1614164400000|2021-02-24 11:00:00|9080|9077.6|9074.5|9072.1|9084.7|9082.7|9069.5|9067.4|4215
1614168000000|2021-02-24 12:00:00|9074.3|9071.9|9079.5|9077.1|9081.1|9078.9|9066.2|9064|3969
1614171600000|2021-02-24 13:00:00|9079.4|9077|9078.2|9075.8|9086.2|9083.8|9068.9|9066.5|7716
1614175200000|2021-02-24 14:00:00|9078.3|9075.9|9085.8|9083.4|9093.4|9091|9074.1|9071.9|6631
1614178800000|2021-02-24 15:00:00|9085.9|9083.5|9091.6|9090.1|9095.8|9094.1|9082.3|9080.2|7927
1614182400000|2021-02-24 16:00:00|9091.7|9090.2|9076.3|9073.9|9092.6|9090.9|9075.1|9073.3|5219
1614186000000|2021-02-24 17:00:00|9076.2|9073.8|9077.9|9075.5|9078.1|9076.1|9071.8|9069.9|4066
1614189600000|2021-02-24 18:00:00|9078|9075.6|9077.7|9076.2|9079.8|9077.7|9072.7|9070.8|3338
1614193200000|2021-02-24 19:00:00|9077.8|9076.3|9078.1|9076.6|9079.2|9077.1|9073.5|9071.8|2460
1614196800000|2021-02-24 20:00:00|9078.2|9076.7|9070.6|9068.2|9078.2|9076.7|9066.1|9064.5|3101
1614200400000|2021-02-24 21:00:00|9070.5|9068.1|9066.4|9064|9073.2|9070.8|9065.2|9063.1|1993
1614204000000|2021-02-24 22:00:00|9066.3|9063.9|9069.4|9064.4|9072.8|9067.8|9066|9062.2|2224
1614207600000|2021-02-24 23:00:00|9069.8|9064.8|9068.9|9066.5|9072|9069.4|9066.8|9063.9|3325
1614211200000|2021-02-25 00:00:00|9069|9066.6|9070.6|9068.2|9074|9071.6|9066.9|9064.6|1879
1614214800000|2021-02-25 01:00:00|9070.5|9068.1|9076|9073.6|9076.7|9074.3|9069.2|9066.9|2974
1614218400000|2021-02-25 02:00:00|9076.1|9073.7|9068.8|9066.4|9076.1|9074.1|9067.1|9064.8|2431
1614222000000|2021-02-25 03:00:00|9068.7|9066.3|9066.7|9064.3|9069.1|9067.2|9066.2|9063.8|2094
1614225600000|2021-02-25 04:00:00|9066.5|9064.1|9062.2|9059.8|9068.2|9066.2|9061.3|9059|2239
1614229200000|2021-02-25 05:00:00|9062.3|9059.9|9061.8|9059.4|9062.5|9060.4|9059.5|9057.4|2492
1614232800000|2021-02-25 06:00:00|9061.7|9059.3|9061.1|9058.7|9063.4|9061.4|9056.9|9054.8|2450
1614236400000|2021-02-25 07:00:00|9061.5|9059.1|9059.8|9057.4|9068.4|9066.4|9056.8|9054.4|4440
1614240000000|2021-02-25 08:00:00|9059.7|9057.3|9044.8|9042.4|9060.2|9058|9043.5|9041.4|5281
1614243600000|2021-02-25 09:00:00|9044.3|9042.8|9062.5|9060.1|9066.9|9064.7|9043|9041.1|5816
1614247200000|2021-02-25 10:00:00|9062.6|9060.2|9055.6|9053.2|9083|9080.6|9051.7|9049.4|5787
1614250800000|2021-02-25 11:00:00|9055.4|9053|9060.6|9058.2|9062|9060|9046.7|9044.8|5211
1614254400000|2021-02-25 12:00:00|9060.4|9058|9065.2|9062.8|9066|9063.9|9057.4|9055.1|4671
1614258000000|2021-02-25 13:00:00|9065.3|9062.9|9068|9065.6|9072.4|9069.4|9055.1|9053.2|7855
1614261600000|2021-02-25 14:00:00|9068.6|9066.2|9041|9038.6|9073.3|9071.2|9038.7|9036.3|6368
1614265200000|2021-02-25 15:00:00|9041.6|9039.2|9036.6|9034.2|9050.3|9048.1|9029.5|9027.1|8934
1614268800000|2021-02-25 16:00:00|9036.7|9034.3|9034.7|9032.3|9044.4|9042|9030.9|9028.5|7218
1614272400000|2021-02-25 17:00:00|9034.3|9032.8|9048.9|9046.5|9051.2|9049.2|9030.8|9028.8|6337
1614276000000|2021-02-25 18:00:00|9048.8|9046.4|9049|9046.6|9062|9059.6|9036.7|9034.3|9889
1614279600000|2021-02-25 19:00:00|9049.2|9046.8|9048.7|9046.3|9053.2|9051.3|9045.8|9043.6|7072
1614283200000|2021-02-25 20:00:00|9048.6|9047.1|9064.8|9062.4|9065.9|9063.5|9047.7|9045.3|7793
1614286800000|2021-02-25 21:00:00|9064.9|9062.5|9049.2|9046.9|9064.9|9062.6|9048|9045|3742
1614290400000|2021-02-25 22:00:00|9048.4|9043.4|9047.1|9042.1|9055.7|9050.7|9043|9038|4741
1614294000000|2021-02-25 23:00:00|9046.6|9041.6|9059|9056.6|9059.1|9056.7|9046|9041|7755
1614297600000|2021-02-26 00:00:00|9058.9|9056.5|9054.5|9052.1|9067.9|9065.5|9054.4|9052|5972
1614301200000|2021-02-26 01:00:00|9054.5|9052.1|9054.9|9052.5|9061.6|9059.2|9051.4|9049|7053
1614304800000|2021-02-26 02:00:00|9054.7|9052.3|9048.1|9045.7|9055.7|9053.3|9042.9|9040.5|6139
1614308400000|2021-02-26 03:00:00|9048.2|9045.8|9054.9|9052.5|9057.1|9054.8|9045.1|9042.7|6454
1614312000000|2021-02-26 04:00:00|9054.7|9052.3|9061.5|9059.1|9065.1|9062.7|9054.2|9051.8|6189
1614315600000|2021-02-26 05:00:00|9061.3|9058.9|9058|9055.6|9064.3|9061.9|9057|9054.6|7736
1614319200000|2021-02-26 06:00:00|9057.9|9055.5|9054.6|9052.2|9058.9|9056.5|9043.7|9041.3|6955
1614322800000|2021-02-26 07:00:00|9054.5|9052.1|9046.2|9043.8|9059.6|9057.2|9041.2|9038.8|8434
1614326400000|2021-02-26 08:00:00|9045.8|9043.3|9044.2|9041.8|9054.9|9052.5|9040.9|9038.5|8116
1614330000000|2021-02-26 09:00:00|9044.1|9041.7|9043.5|9041.1|9047.3|9044.9|9027.9|9025.5|8687
1614333600000|2021-02-26 10:00:00|9043.9|9041.5|9058.7|9056.3|9060.2|9057.8|9040.2|9037.8|7949
1614337200000|2021-02-26 11:00:00|9058.5|9056.1|9061.6|9059.2|9064.6|9062.2|9052.9|9050.5|9457
1614340800000|2021-02-26 12:00:00|9061.5|9059.1|9063.4|9061|9063.9|9061.5|9054|9051.6|7653
1614344400000|2021-02-26 13:00:00|9063.2|9060.8|9061.2|9058.8|9070.5|9068.1|9056.8|9054.4|9725
1614348000000|2021-02-26 14:00:00|9061.1|9058.7|9058.9|9056.5|9068|9065.6|9048.7|9046.3|10289
1614351600000|2021-02-26 15:00:00|9058.8|9056.4|9055.9|9053.5|9071|9068.6|9050.8|9048.4|10232
1614355200000|2021-02-26 16:00:00|9055.8|9053.4|9094.7|9092.3|9096.2|9093.8|9046.4|9044|8602
1614358800000|2021-02-26 17:00:00|9094.8|9092.4|9099.8|9097.4|9103.2|9100.8|9092.5|9090.1|7858
1614362400000|2021-02-26 18:00:00|9100|9097.6|9093.5|9091.1|9101.5|9099.3|9090.9|9088.5|7945
1614366000000|2021-02-26 19:00:00|9093.4|9091|9092.1|9089.7|9096.6|9094.2|9086.8|9084.4|6086
1614369600000|2021-02-26 20:00:00|9092|9089.6|9097.6|9095.2|9101.1|9098.7|9091.1|9088.7|6070
1614373200000|2021-02-26 21:00:00|9098.1|9095.7|9087.5|9082.5|9099.6|9097.2|9085.2|9080.7|3652
1614546000000|2021-02-28 21:00:00|9088.3|9077.3|9094.2|9083.2|9097.6|9086.6|9080.9|9069.9|151
1614549600000|2021-02-28 22:00:00|9087.4|9077.4|9085.6|9080.6|9093.6|9086.5|9078.6|9068.8|2215
1614553200000|2021-02-28 23:00:00|9084.1|9079.1|9075|9072.6|9090.7|9085.7|9074.9|9072.5|3559
1614556800000|2021-03-01 00:00:00|9075.1|9072.7|9077.3|9074.9|9079.2|9076.8|9072.3|9069.9|4262
1614560400000|2021-03-01 01:00:00|9077.2|9074.8|9084.5|9082.1|9087|9084.6|9076|9073.6|4061
1614564000000|2021-03-01 02:00:00|9084.7|9082.3|9084.8|9082.4|9088.9|9086.9|9081.9|9079.8|2966
1614567600000|2021-03-01 03:00:00|9084.9|9082.5|9083.5|9081.1|9085.9|9083.8|9079.5|9077.5|3153
1614571200000|2021-03-01 04:00:00|9083.6|9081.2|9089.8|9087.4|9090.9|9088.5|9082.4|9080.5|3214
1614574800000|2021-03-01 05:00:00|9089.7|9087.3|9085.9|9083.5|9090.2|9088.2|9084.8|9082.8|2362
1614578400000|2021-03-01 06:00:00|9085.8|9083.4|9083.4|9081|9087.5|9085.1|9080.1|9078.2|2180
1614582000000|2021-03-01 07:00:00|9083.9|9081.5|9099.3|9096.9|9099.8|9097.4|9081.2|9078.9|4687
1614585600000|2021-03-01 08:00:00|9099.2|9096.8|9105.2|9102.8|9108.3|9106.2|9095.8|9093.4|6529
1614589200000|2021-03-01 09:00:00|9105.3|9102.9|9117.8|9115.4|9119.7|9117.4|9104.3|9102.3|5296
1614592800000|2021-03-01 10:00:00|9117.6|9116.1|9140.4|9138|9140.7|9138.3|9117.3|9115.1|6222
1614596400000|2021-03-01 11:00:00|9140.5|9138.1|9128.7|9126.3|9143.8|9141.4|9126.3|9123.9|6021
1614600000000|2021-03-01 12:00:00|9128.6|9126.2|9145.4|9143|9146.7|9144.3|9126.4|9124.2|4173
1614603600000|2021-03-01 13:00:00|9145.3|9142.9|9143.8|9141.4|9150.7|9148.7|9138.4|9136.5|4793
1614607200000|2021-03-01 14:00:00|9143.9|9141.5|9150.1|9147.7|9151.5|9149.1|9132.1|9129.7|9206
1614610800000|2021-03-01 15:00:00|9151.6|9149.2|9139.3|9136.9|9158.7|9156.6|9135.5|9133.5|11239
1614614400000|2021-03-01 16:00:00|9139.4|9137|9140.2|9137.8|9141.9|9139.9|9126.1|9123.8|6295
1614618000000|2021-03-01 17:00:00|9140|9137.6|9148.5|9146.1|9149|9147|9134.7|9132.6|5699
1614621600000|2021-03-01 18:00:00|9148.6|9146.2|9155.7|9153.3|9157.5|9155.1|9147.7|9145.6|4029
1614625200000|2021-03-01 19:00:00|9155.8|9153.4|9152.1|9150.6|9160.6|9158.6|9149.3|9147.1|3256
1614628800000|2021-03-01 20:00:00|9152.2|9150.7|9150.6|9148.2|9154.4|9152.3|9149.7|9147.9|3190
1614632400000|2021-03-01 21:00:00|9150.4|9148|9152.5|9147.8|9152.6|9149.8|9148.9|9146.6|1554
1614636000000|2021-03-01 22:00:00|9152|9149.6|9149.5|9144.5|9154|9149.6|9141.2|9136.2|1885
1614639600000|2021-03-01 23:00:00|9150|9145|9151.4|9149|9152.9|9150.9|9147.4|9142.4|2033
1614643200000|2021-03-02 00:00:00|9151.3|9148.9|9156|9153.6|9157.3|9154.9|9149.3|9147.3|2458
1614646800000|2021-03-02 01:00:00|9155.9|9153.5|9159.9|9157.5|9163.1|9161|9154.3|9152|2985
1614650400000|2021-03-02 02:00:00|9159.8|9157.4|9160.1|9157.7|9165.8|9163.4|9152.7|9150.8|3358
1614654000000|2021-03-02 03:00:00|9160.3|9157.9|9155.7|9153.3|9161.7|9159.3|9154.6|9152.7|4576
1614657600000|2021-03-02 04:00:00|9155.6|9153.2|9158.3|9155.9|9159.8|9157.9|9154.7|9152.5|4338
1614661200000|2021-03-02 05:00:00|9158.1|9155.7|9160.9|9158.5|9163.1|9161.2|9157.7|9155.6|2800
1614664800000|2021-03-02 06:00:00|9161|9158.6|9159.7|9157.3|9162.4|9160|9157.5|9155.6|3962
1614668400000|2021-03-02 07:00:00|9159.9|9157.5|9170.2|9167.8|9170.6|9168.7|9159.4|9157|4626
1614672000000|2021-03-02 08:00:00|9169.9|9168.4|9190.8|9188.4|9191|9189.3|9168.8|9166.9|6347
1614675600000|2021-03-02 09:00:00|9191|9188.6|9186.4|9184|9195.1|9193.2|9180.6|9178.3|6470
1614679200000|2021-03-02 10:00:00|9186.3|9183.9|9182.7|9180.3|9190|9188.1|9175|9172.9|4994
1614682800000|2021-03-02 11:00:00|9182.9|9180.5|9175|9172.6|9185.3|9183.4|9169.1|9166.7|4305
1614686400000|2021-03-02 12:00:00|9175.1|9172.7|9182.9|9180.5|9184.1|9182.1|9174.7|9172.3|4213
1614690000000|2021-03-02 13:00:00|9183|9180.6|9181.5|9179.1|9190.2|9188.2|9175.9|9174|6645
1614693600000|2021-03-02 14:00:00|9181.6|9179.2|9161.4|9159|9184.9|9182.9|9158.7|9156.3|7322
1614697200000|2021-03-02 15:00:00|9161.5|9159.1|9149|9147.5|9171.1|9169|9148.3|9146.7|7683
1614700800000|2021-03-02 16:00:00|9148.9|9147.4|9142.6|9140.2|9152.1|9150.1|9141.2|9139.2|6157
1614704400000|2021-03-02 17:00:00|9142.5|9140.1|9142.7|9140.3|9143.7|9141.8|9138.7|9136.7|4171
1614708000000|2021-03-02 18:00:00|9142.6|9140.2|9147.1|9144.7|9147.4|9145.2|9139.3|9137.3|4222
1614711600000|2021-03-02 19:00:00|9147.5|9145.1|9143|9141.5|9148.4|9146.4|9139.3|9137.6|2701
1614715200000|2021-03-02 20:00:00|9143.2|9141.7|9145.9|9143.5|9146|9143.6|9137.4|9135.2|2122
1614718800000|2021-03-02 21:00:00|9145.7|9143.3|9149.6|9144.6|9149.7|9146.6|9144.6|9142.2|1763
1614722400000|2021-03-02 22:00:00|9152.8|9147.8|9151.7|9147.2|9154.9|9149.9|9149|9144|1930
1614726000000|2021-03-02 23:00:00|9152.1|9147.1|9152.6|9150.2|9154.6|9152.2|9147.7|9143.1|2612
1614729600000|2021-03-03 00:00:00|9152.7|9150.3|9151.2|9148.8|9152.7|9150.7|9147.4|9145.4|1356
1614733200000|2021-03-03 01:00:00|9151.4|9149|9151.7|9149.3|9153.2|9151.1|9149.1|9147.1|2369
1614736800000|2021-03-03 02:00:00|9151.8|9149.4|9155.2|9152.8|9156.3|9153.9|9150.3|9148.3|2182
1614740400000|2021-03-03 03:00:00|9155.3|9152.9|9155.4|9153|9155.5|9153.9|9152.8|9150.7|2310
1614744000000|2021-03-03 04:00:00|9155.3|9152.9|9152.7|9150.3|9156.4|9154.3|9151.7|9149.7|1553
1614747600000|2021-03-03 05:00:00|9152.8|9150.4|9153.6|9151.2|9154.6|9152.7|9151.2|9149.2|1772
1614751200000|2021-03-03 06:00:00|9153.4|9151|9154.6|9152.2|9156.2|9154.1|9151|9148.9|1606
1614754800000|2021-03-03 07:00:00|9154.6|9152.2|9144.7|9143.2|9158|9156|9141.3|9139.3|3679
1614758400000|2021-03-03 08:00:00|9144.8|9143.3|9172.1|9169.7|9174.9|9172.5|9144.8|9142.9|5678
1614762000000|2021-03-03 09:00:00|9171.6|9170.1|9154.6|9152.2|9172.9|9170.9|9151.4|9149.3|5503
1614765600000|2021-03-03 10:00:00|9154.8|9152.4|9162.9|9160.5|9166.9|9164.5|9149.8|9147.8|4563
1614769200000|2021-03-03 11:00:00|9162.7|9160.3|9180.1|9177.7|9181|9178.6|9162.1|9159.7|5665
1614772800000|2021-03-03 12:00:00|9180.2|9177.8|9175.9|9173.5|9181.7|9178.2|9172.7|9170.3|3987
1614776400000|2021-03-03 13:00:00|9175.7|9173.3|9175|9172.6|9190|9187.6|9171.5|9169.2|7999
1614780000000|2021-03-03 14:00:00|9174.6|9172.2|9184|9181.6|9188.2|9186.3|9170|9167.6|5911
1614783600000|2021-03-03 15:00:00|9183.8|9181.4|9174.4|9172.9|9186.6|9184.7|9172.5|9170.4|8104
1614787200000|2021-03-03 16:00:00|9174.4|9172|9181.4|9179|9181.5|9179.1|9168|9165.9|5765
1614790800000|2021-03-03 17:00:00|9181.3|9178.9|9186|9183.6|9188.8|9186.4|9179.9|9178.1|4985
1614794400000|2021-03-03 18:00:00|9185.5|9184|9187.2|9184.8|9189.5|9187.4|9179.8|9177.7|5099
1614798000000|2021-03-03 19:00:00|9187.3|9184.9|9197.9|9195.5|9198.5|9196.1|9185.1|9183.1|5416
1614801600000|2021-03-03 20:00:00|9197.3|9195.8|9200.1|9197.7|9200.3|9197.9|9188.5|9186.3|4508
1614805200000|2021-03-03 21:00:00|9199.7|9198.2|9200.1|9197.7|9201.5|9199.2|9194.9|9192.9|1519
1614808800000|2021-03-03 22:00:00|9200.2|9197.8|9200.2|9195.2|9200.7|9198|9193.1|9188.1|2495
1614812400000|2021-03-03 23:00:00|9200.1|9195.6|9201.9|9199.5|9202.1|9199.7|9197.5|9195.1|2131
1614816000000|2021-03-04 00:00:00|9202.3|9199.9|9194.3|9192.8|9202.4|9200|9193.1|9190.8|2261
1614819600000|2021-03-04 01:00:00|9194|9192.5|9194.3|9192.8|9201.3|9198.9|9193.3|9191.3|2284
1614823200000|2021-03-04 02:00:00|9194.9|9192.5|9196.2|9193.8|9201|9199|9194.6|9192.2|3614
1614826800000|2021-03-04 03:00:00|9196.3|9193.9|9197.7|9195.3|9198.1|9196.2|9194.3|9192.6|2990
1614830400000|2021-03-04 04:00:00|9197.8|9195.4|9191.1|9188.7|9198.8|9196.8|9190.5|9188.3|4296
1614834000000|2021-03-04 05:00:00|9191|9188.6|9194.6|9192.2|9195.8|9193.5|9190.4|9188.2|4145
1614837600000|2021-03-04 06:00:00|9194.7|9192.3|9192.9|9190.5|9196.3|9194.3|9191.9|9189.5|2324
1614841200000|2021-03-04 07:00:00|9193.2|9190.8|9207.8|9205.4|9208.1|9205.7|9191.7|9189.3|3997
1614844800000|2021-03-04 08:00:00|9207.7|9205.3|9229.1|9226.7|9238.8|9236.6|9204.6|9202.2|8067
1614848400000|2021-03-04 09:00:00|9229.2|9226.8|9231.2|9228.8|9236.5|9234.4|9224.3|9222.1|7227
1614852000000|2021-03-04 10:00:00|9231.5|9229.1|9234.7|9232.3|9236.4|9234.4|9221.5|9219.1|7360
1614855600000|2021-03-04 11:00:00|9234.2|9232.7|9244|9241.6|9255.2|9252.8|9234.1|9232.2|6345
1614859200000|2021-03-04 12:00:00|9244.1|9241.7|9239.1|9236.7|9244.2|9241.8|9235.2|9232.8|5567
1614862800000|2021-03-04 13:00:00|9238.9|9236.5|9241.3|9238.9|9245.2|9242.8|9233.6|9231.2|7385
1614866400000|2021-03-04 14:00:00|9241.4|9239|9243.7|9241.3|9245.9|9243.5|9233.8|9231.8|6501
1614870000000|2021-03-04 15:00:00|9243.8|9241.4|9253.2|9250.8|9260|9258|9241.2|9238.8|8915
1614873600000|2021-03-04 16:00:00|9253.3|9250.9|9259.4|9257|9260.2|9257.8|9244.7|9242.3|7112
1614877200000|2021-03-04 17:00:00|9259.4|9257|9287|9284.6|9288.7|9286.3|9252.8|9250.8|11128
1614880800000|2021-03-04 18:00:00|9287.2|9284.8|9298.4|9296|9299.1|9297.1|9282.7|9280.3|8657
1614884400000|2021-03-04 19:00:00|9298.5|9296.1|9294.5|9293|9298.5|9296.6|9288.9|9286.5|5580
1614888000000|2021-03-04 20:00:00|9294.6|9293.1|9295.8|9293.4|9298.6|9297.1|9291.3|9289.5|4605
1614891600000|2021-03-04 21:00:00|9295.9|9293.5|9287.9|9285.5|9296.7|9294.7|9287.6|9283.8|2419
1614895200000|2021-03-04 22:00:00|9288|9285.6|9292|9287|9294.5|9289.5|9287.2|9282.2|2839
1614898800000|2021-03-04 23:00:00|9292.2|9287.2|9294.4|9292|9297.8|9295.4|9290.7|9285.7|2799
1614902400000|2021-03-05 00:00:00|9294.5|9292.1|9289.3|9286.9|9297.4|9295|9288.4|9286|2775
1614906000000|2021-03-05 01:00:00|9289.2|9286.8|9290.1|9288.6|9295.8|9293.4|9288.2|9285.9|3223
1614909600000|2021-03-05 02:00:00|9290|9288.5|9289.1|9286.7|9295.3|9292.9|9287.8|9285.5|2756
1614913200000|2021-03-05 03:00:00|9289.2|9286.8|9288.4|9286|9290.2|9288.2|9286.6|9284.2|3280
1614916800000|2021-03-05 04:00:00|9288.5|9286.1|9292|9290.5|9293|9291.1|9287.2|9285.2|3083
1614920400000|2021-03-05 05:00:00|9291.8|9290.3|9291.8|9289.4|9292.7|9290.4|9288.4|9286.2|2942
1614924000000|2021-03-05 06:00:00|9291.9|9289.5|9297.8|9294|9299.2|9297|9289.6|9287.6|2667
1614927600000|2021-03-05 07:00:00|9297.9|9293.3|9300.4|9298|9301.5|9299.2|9293.9|9290.5|4040
1614931200000|2021-03-05 08:00:00|9300.3|9297.9|9301.2|9298.8|9312.5|9310.2|9298.1|9296.1|5882
1614934800000|2021-03-05 09:00:00|9301.1|9298.7|9294|9291.6|9302.5|9300.2|9289.1|9286.7|5774
1614938400000|2021-03-05 10:00:00|9294.1|9291.7|9288.2|9286.7|9297.1|9295.1|9282.6|9280.8|4411
1614942000000|2021-03-05 11:00:00|9288.3|9286.8|9284.3|9281.9|9292.7|9291.1|9274.6|9272.4|4403
1614945600000|2021-03-05 12:00:00|9284.4|9282|9265.8|9264.3|9286|9284.3|9264.8|9262.8|4942
1614949200000|2021-03-05 13:00:00|9265.9|9264.4|9286.6|9284.2|9308.2|9305.8|9264.5|9262.7|6694
1614952800000|2021-03-05 14:00:00|9286.5|9284.1|9293.4|9291|9300.2|9297.8|9258.9|9256.5|8783
1614956400000|2021-03-05 15:00:00|9293.3|9290.9|9315.5|9313.1|9315.9|9313.6|9287.5|9285.5|9339
1614960000000|2021-03-05 16:00:00|9315.6|9313.2|9306.6|9304.2|9320.1|9318.4|9305|9302.9|6519
1614963600000|2021-03-05 17:00:00|9306.7|9304.3|9312.7|9310.3|9313.6|9311.2|9302.3|9300.2|5412
1614967200000|2021-03-05 18:00:00|9312.9|9310.5|9305.6|9303.2|9317.6|9315.2|9303.6|9301.2|4590
1614970800000|2021-03-05 19:00:00|9305.5|9303.1|9310.1|9307.7|9310.5|9308.7|9303.2|9301.3|2993
1614974400000|2021-03-05 20:00:00|9310.2|9307.8|9310.9|9308.5|9311.3|9309.2|9305.1|9302.9|2767
1614978000000|2021-03-05 21:00:00|9311|9308.6|9310.6|9308.2|9316.9|9314.5|9306.6|9301.6|2647
1615150800000|2021-03-07 21:00:00|9311.6|9292.2|9305.6|9294.6|9311.6|9295.3|9300.7|9289.7|15
1615154400000|2021-03-07 22:00:00|9290.8|9279.8|9309.9|9304.9|9315.5|9310.5|9285.6|9274.6|1408
1615158000000|2021-03-07 23:00:00|9310.5|9305.5|9302.8|9300.4|9311.2|9306.2|9299.6|9294.6|6051
1615161600000|2021-03-08 00:00:00|9302.9|9300.5|9302.5|9300.1|9308.1|9306.1|9298.9|9296.9|2436
1615165200000|2021-03-08 01:00:00|9302.6|9300.2|9307.3|9304.9|9308.3|9306.4|9300.1|9297.7|2616
1615168800000|2021-03-08 02:00:00|9307.4|9305|9318.3|9315.9|9320.3|9318.3|9306.3|9303.9|2667
1615172400000|2021-03-08 03:00:00|9318.2|9315.8|9318.5|9316.1|9321|9318.7|9317.2|9315.2|2280
1615176000000|2021-03-08 04:00:00|9318.4|9316|9317.6|9315.2|9320.5|9318.5|9317.1|9315|1786
1615179600000|2021-03-08 05:00:00|9317.5|9315.1|9318.2|9315.8|9318.6|9316.6|9315|9313.2|2045
1615183200000|2021-03-08 06:00:00|9318.3|9315.9|9325.2|9322.8|9326.9|9324.5|9317.3|9315.3|2674
1615186800000|2021-03-08 07:00:00|9324.8|9322.4|9327.7|9325.3|9330.3|9328.8|9323.2|9321.1|3936
1615190400000|2021-03-08 08:00:00|9327.9|9325.5|9346.4|9344.9|9347.5|9345.7|9318|9316.1|5715
1615194000000|2021-03-08 09:00:00|9346.3|9344.8|9336.6|9335.1|9347.7|9345.9|9334.6|9332.7|4505
1615197600000|2021-03-08 10:00:00|9336.4|9334.9|9335.7|9333.3|9338|9336.5|9327.5|9325.9|3618
1615201200000|2021-03-08 11:00:00|9335.6|9333.2|9341.3|9339.8|9341.3|9339.8|9331.5|9329.4|3743
1615204800000|2021-03-08 12:00:00|9341.4|9339.9|9351.3|9349.8|9352.2|9350.7|9337.8|9335.8|4267
1615208400000|2021-03-08 13:00:00|9351.8|9349.4|9340.6|9338.2|9353.6|9351.9|9335.8|9334.3|5381
1615212000000|2021-03-08 14:00:00|9340.7|9338.3|9337.9|9335.5|9342.6|9340.6|9329.5|9327.2|5949
1615215600000|2021-03-08 15:00:00|9338|9335.6|9357.2|9355.7|9358.7|9356.8|9331.4|9329.6|6884
1615219200000|2021-03-08 16:00:00|9357.1|9355.6|9356.3|9354.8|9360.5|9359|9354.3|9352.5|4255
1615222800000|2021-03-08 17:00:00|9356.4|9354.9|9356|9354.5|9361.2|9359.4|9350.1|9348.6|3791
1615226400000|2021-03-08 18:00:00|9356.4|9354|9353.7|9352.2|9359.3|9357.3|9347.2|9345.7|3058
1615230000000|2021-03-08 19:00:00|9353.8|9352.3|9352|9350.5|9356.1|9354.4|9351.9|9350.1|2320
1615233600000|2021-03-08 20:00:00|9351.9|9350.4|9364.6|9363.1|9365|9363.1|9351.6|9349.7|2632
1615237200000|2021-03-08 21:00:00|9364.5|9363|9367.8|9363.7|9371|9369|9361|9358.8|1971
1615240800000|2021-03-08 22:00:00|9367.9|9363.1|9367.5|9362.5|9369.2|9365.8|9355.7|9350.7|2348
1615244400000|2021-03-08 23:00:00|9367.3|9362.3|9362.9|9360.5|9367.6|9362.8|9360.9|9358.5|1997
1615248000000|2021-03-09 00:00:00|9363|9360.6|9368.7|9366.3|9376.7|9374.3|9361.6|9359.2|2873
1615251600000|2021-03-09 01:00:00|9368.8|9366.4|9374.8|9372.4|9376.7|9374.3|9367.9|9365.5|3561
1615255200000|2021-03-09 02:00:00|9374.7|9372.3|9366.6|9364.2|9375.1|9372.7|9365.1|9362.9|3806
1615258800000|2021-03-09 03:00:00|9366.7|9364.3|9357.3|9354.9|9367.5|9365.4|9355.4|9353|3700
1615262400000|2021-03-09 04:00:00|9357.2|9354.8|9360.8|9358.4|9362.5|9360.1|9355.7|9353.3|2562
1615266000000|2021-03-09 05:00:00|9360.7|9358.3|9361.1|9358.7|9362.8|9360.4|9359.4|9357.4|2368
1615269600000|2021-03-09 06:00:00|9361|9358.6|9358.8|9356.4|9362.5|9360.1|9356.2|9353.8|2912
1615273200000|2021-03-09 07:00:00|9358.9|9356.5|9342.3|9339.9|9362.6|9360.2|9337.5|9335.1|5512
1615276800000|2021-03-09 08:00:00|9342.4|9340|9340.3|9337.9|9353|9351.2|9339.6|9337.2|5921
1615280400000|2021-03-09 09:00:00|9340.2|9337.8|9332.6|9330.2|9347.1|9344.9|9330.8|9328.9|5086
1615284000000|2021-03-09 10:00:00|9332.5|9330.1|9317.9|9315.5|9333.8|9331.7|9310.8|9309.1|5021
1615287600000|2021-03-09 11:00:00|9318|9315.6|9312.1|9309.7|9321.8|9319.4|9307|9305.5|4269
1615291200000|2021-03-09 12:00:00|9312.2|9309.8|9314.9|9312.5|9315.6|9313.2|9305.4|9303.4|4250
1615294800000|2021-03-09 13:00:00|9315|9312.6|9315.4|9313|9318.9|9316.8|9305.3|9302.9|4820
1615298400000|2021-03-09 14:00:00|9315.5|9313.1|9301.1|9298.7|9320.6|9318.2|9298|9295.7|4977
1615302000000|2021-03-09 15:00:00|9301|9298.6|9304.6|9303.1|9310.4|9308.5|9294.8|9293.1|5973
1615305600000|2021-03-09 16:00:00|9305.1|9302.7|9294.1|9291.7|9312.5|9310.1|9287.3|9285.1|4892
1615309200000|2021-03-09 17:00:00|9294.2|9291.8|9287|9284.6|9296.6|9294.8|9283.6|9281.2|3782
1615312800000|2021-03-09 18:00:00|9287.1|9284.7|9286.2|9283.8|9289.7|9287.6|9279|9276.8|4076
1615316400000|2021-03-09 19:00:00|9286.3|9283.9|9283.6|9281.2|9288.1|9286.1|9278.7|9276.5|3117
1615320000000|2021-03-09 20:00:00|9283.1|9281.6|9283.2|9280.8|9285.6|9283.6|9279.1|9277.3|2710
1615323600000|2021-03-09 21:00:00|9283.3|9280.9|9279.2|9276.8|9285.6|9283.5|9278.3|9275.7|1510
1615327200000|2021-03-09 22:00:00|9279.6|9275.5|9279.7|9274.7|9296.5|9291.5|9276.5|9271.5|1649
1615330800000|2021-03-09 23:00:00|9279.6|9274.8|9283.3|9280.9|9285|9283|9278.6|9273.6|2178
1615334400000|2021-03-10 00:00:00|9283.4|9281|9289.4|9287|9291.7|9289.5|9283.1|9280.7|2212
1615338000000|2021-03-10 01:00:00|9289.5|9287.1|9298|9295.6|9300.1|9297.7|9287.5|9285.1|2203
1615341600000|2021-03-10 02:00:00|9297.9|9295.5|9302|9299.6|9302.7|9300.3|9296.4|9294|2219
1615345200000|2021-03-10 03:00:00|9302.1|9299.7|9300.3|9297.9|9302.4|9300.5|9298.2|9296.2|2146
1615348800000|2021-03-10 04:00:00|9300.4|9298|9299.2|9296.8|9301.5|9299.5|9298.1|9296.2|1648
1615352400000|2021-03-10 05:00:00|9299.1|9296.7|9303.3|9300.9|9306.5|9304.1|9298.9|9296.5|2244
1615356000000|2021-03-10 06:00:00|9303.2|9300.8|9298.8|9296.4|9307.4|9305.4|9298.4|9296|2890
1615359600000|2021-03-10 07:00:00|9298.7|9296.3|9288.3|9285.9|9301.4|9299.5|9286.6|9284.8|3493
1615363200000|2021-03-10 08:00:00|9288.2|9285.8|9292|9290.5|9299.4|9297.5|9286.2|9283.8|4685
1615366800000|2021-03-10 09:00:00|9292.4|9290|9295.4|9293|9303.1|9301|9286.5|9284.1|4049
1615370400000|2021-03-10 10:00:00|9295.3|9292.9|9302.5|9300.1|9310.8|9309|9292|9290|4436
1615374000000|2021-03-10 11:00:00|9301.8|9300.3|9316|9313.6|9318.7|9317.1|9300.9|9299|3816
1615377600000|2021-03-10 12:00:00|9316.1|9313.7|9311.9|9309.5|9317.4|9315.8|9307.4|9305.5|4477
1615381200000|2021-03-10 13:00:00|9311.7|9309.3|9293|9290.6|9318.6|9316.2|9290.5|9288.1|7549
1615384800000|2021-03-10 14:00:00|9292.9|9290.5|9293.5|9291.1|9296.9|9294.9|9281.6|9279.2|6323
1615388400000|2021-03-10 15:00:00|9293.4|9291|9313.4|9311.9|9318.7|9316.3|9292.5|9290.5|6080
1615392000000|2021-03-10 16:00:00|9313.3|9311.8|9316.6|9315.1|9324.1|9322.5|9312|9310.5|4309
1615395600000|2021-03-10 17:00:00|9316.5|9315|9308.4|9306|9319.4|9317.9|9303.5|9302|3853
1615399200000|2021-03-10 18:00:00|9307.9|9306.4|9303.8|9302.3|9313.9|9311.5|9298.3|9296.8|5649
1615402800000|2021-03-10 19:00:00|9303.7|9302.2|9297.5|9296|9305.4|9303.5|9294.8|9293.1|3008
1615406400000|2021-03-10 20:00:00|9297.6|9296.1|9297.4|9295.9|9297.6|9296.1|9292.2|9290.2|2642
1615410000000|2021-03-10 21:00:00|9297.8|9295.4|9300.5|9295.5|9301.4|9299|9295.9|9294.2|1495
1615413600000|2021-03-10 22:00:00|9300.4|9295.4|9300.5|9295.5|9312.2|9307.2|9296.8|9291.8|2888
1615417200000|2021-03-10 23:00:00|9296.4|9291.4|9300.5|9298.1|9300.9|9298.9|9296.2|9291.2|1638
1615420800000|2021-03-11 00:00:00|9300|9298.5|9307.9|9305.5|9308.8|9306.4|9296.8|9294.6|2306
1615424400000|2021-03-11 01:00:00|9307.8|9305.4|9309.5|9307.1|9310.4|9308|9304.8|9302.5|2068
1615428000000|2021-03-11 02:00:00|9309.6|9307.2|9303.2|9301.7|9309.6|9307.2|9300.8|9298.4|2302
1615431600000|2021-03-11 03:00:00|9303.6|9301.2|9300.1|9297.7|9303.6|9301.6|9298.6|9296.7|1704
1615435200000|2021-03-11 04:00:00|9300.2|9297.8|9303.6|9301.2|9304.6|9302.6|9299.3|9297.7|1764
1615438800000|2021-03-11 05:00:00|9303.3|9300.9|9306|9303.6|9306.9|9305|9302.6|9300.7|1833
1615442400000|2021-03-11 06:00:00|9305.5|9303.1|9302.4|9300|9309.7|9307.7|9301|9298.7|2545
1615446000000|2021-03-11 07:00:00|9302.1|9299.7|9292.2|9289.8|9303.8|9302|9287.6|9285.6|3725
1615449600000|2021-03-11 08:00:00|9292.1|9289.7|9259.9|9258.4|9294.8|9292.8|9257.2|9255.2|5377
1615453200000|2021-03-11 09:00:00|9259.8|9258.3|9252|9249.6|9262.8|9261.3|9244.6|9243.1|4449
1615456800000|2021-03-11 10:00:00|9252.1|9249.7|9252.4|9250|9257.5|9255.2|9248.8|9246.9|3112
1615460400000|2021-03-11 11:00:00|9252.3|9249.9|9251.5|9250|9256.1|9254.2|9246.3|9244.8|3569
1615464000000|2021-03-11 12:00:00|9251.4|9249.9|9251.9|9249.5|9260.4|9256.3|9248|9246.2|5275
1615467600000|2021-03-11 13:00:00|9251.8|9249.4|9257.6|9255.2|9262|9259.6|9244.8|9242.8|8254
1615471200000|2021-03-11 14:00:00|9258|9255.6|9266.1|9264.6|9275.6|9273.5|9248.4|9246.4|5562
1615474800000|2021-03-11 15:00:00|9266.3|9264.8|9257.7|9255.3|9279.4|9277.6|9253.3|9250.9|5476
1615478400000|2021-03-11 16:00:00|9257.8|9255.4|9246.7|9244.3|9258.1|9256|9245.7|9243.5|4254
1615482000000|2021-03-11 17:00:00|9246.2|9243.8|9253.7|9252.2|9256.2|9254.3|9245.2|9243.4|3327
1615485600000|2021-03-11 18:00:00|9253.6|9252.1|9240.1|9238.6|9254.1|9252.4|9237.9|9236.4|4521
1615489200000|2021-03-11 19:00:00|9239.6|9238.1|9245.3|9243.8|9246.9|9245.4|9235.2|9233.7|2991
1615492800000|2021-03-11 20:00:00|9245.7|9244.2|9241.1|9239.6|9246.8|9244.9|9237.3|9235.8|2762
1615496400000|2021-03-11 21:00:00|9240.9|9239.4|9248.2|9243.2|9254.9|9249.9|9239.2|9237.5|1911
1615500000000|2021-03-11 22:00:00|9248.8|9243.8|9245.7|9240.7|9255.2|9250.2|9243.9|9238.9|2145
1615503600000|2021-03-11 23:00:00|9245.6|9240.6|9249.9|9247.5|9251.5|9247.5|9245|9240|2148
1615507200000|2021-03-12 00:00:00|9249.8|9247.4|9251|9248.6|9252.4|9250|9247.8|9245.4|1784
1615510800000|2021-03-12 01:00:00|9251.1|9248.7|9249.6|9247.2|9252.4|9250|9247.1|9245.2|2049
1615514400000|2021-03-12 02:00:00|9249.7|9247.3|9266.8|9264.4|9268.6|9266.2|9249.6|9247.2|2755
1615518000000|2021-03-12 03:00:00|9266.7|9264.3|9266.7|9264.3|9268.8|9266.4|9264.4|9262|2297
1615521600000|2021-03-12 04:00:00|9266.6|9264.2|9265.5|9263.1|9267.4|9265|9264.4|9262.2|1685
1615525200000|2021-03-12 05:00:00|9265.6|9263.2|9267.1|9264.7|9268.1|9266|9264.4|9262|1745
1615528800000|2021-03-12 06:00:00|9267.2|9264.8|9274.5|9272.1|9278.5|9276.1|9266.8|9264.4|4114
1615532400000|2021-03-12 07:00:00|9274.4|9272|9284.2|9281.8|9287.7|9285.3|9273.8|9271.6|3778
1615536000000|2021-03-12 08:00:00|9284.4|9282|9304.2|9301.8|9306.7|9304.3|9280.1|9278.2|5715
1615539600000|2021-03-12 09:00:00|9304.3|9301.9|9312|9309.6|9322.6|9320.6|9302.5|9300.1|4498
1615543200000|2021-03-12 10:00:00|9311.6|9310.1|9308.7|9306.3|9315.5|9314|9304.8|9302.6|3373
1615546800000|2021-03-12 11:00:00|9308.6|9306.2|9312.5|9310.1|9314|9312|9304.4|9302.5|3613
1615550400000|2021-03-12 12:00:00|9312.4|9310|9293.7|9291.3|9314.9|9312.6|9293.1|9290.7|3570
1615554000000|2021-03-12 13:00:00|9293.8|9291.4|9311.6|9309.2|9313.9|9311.5|9292.7|9290.6|4720
1615557600000|2021-03-12 14:00:00|9311.7|9309.3|9306.2|9303.8|9319.3|9316.9|9296.8|9295.1|5944
1615561200000|2021-03-12 15:00:00|9306.3|9303.9|9293.1|9290.7|9326.4|9324.4|9288.3|9286.7|6652
1615564800000|2021-03-12 16:00:00|9293.2|9290.8|9281.5|9280|9296.3|9294.3|9278.8|9277|5342
1615568400000|2021-03-12 17:00:00|9281.4|9279.9|9290.1|9288.6|9291.4|9289.4|9279.4|9277.6|4054
1615572000000|2021-03-12 18:00:00|9290.3|9288.8|9287.9|9286.4|9291.2|9289.7|9285.6|9283.8|2734
1615575600000|2021-03-12 19:00:00|9287.8|9286.3|9297.9|9295.5|9298.1|9296.5|9286.4|9284.4|2334
1615579200000|2021-03-12 20:00:00|9297.4|9295.9|9288|9286.5|9299.7|9297.9|9287.5|9285.6|2404
1615582800000|2021-03-12 21:00:00|9288.8|9286.4|9297|9294.6|9299.7|9295.3|9288.1|9285.8|2450
1615755600000|2021-03-14 21:00:00|9291.4|9286.4|9295|9290|9297.7|9292.7|9288.3|9283.3|1380
1615759200000|2021-03-14 22:00:00|9295.1|9290.1|9296.2|9291.2|9301.9|9296.9|9287|9282|5200
1615762800000|2021-03-14 23:00:00|9296.8|9291.8|9295.8|9293.4|9298.4|9296|9292.3|9289.2|3401
1615766400000|2021-03-15 00:00:00|9295.9|9293.5|9289.9|9287.5|9295.9|9293.5|9286.8|9284.6|2724
1615770000000|2021-03-15 01:00:00|9290|9287.6|9288.7|9286.3|9290.7|9288.6|9277.5|9275.1|3256
1615773600000|2021-03-15 02:00:00|9288.8|9286.4|9294.6|9292.2|9299.4|9297.3|9285|9282.6|2696
1615777200000|2021-03-15 03:00:00|9294.7|9292.3|9292.1|9289.7|9296|9293.6|9290.4|9288.7|2174
1615780800000|2021-03-15 04:00:00|9292.2|9289.8|9298.1|9296.6|9299|9297.2|9291.9|9289.6|1798
1615784400000|2021-03-15 05:00:00|9298.6|9296.2|9306.8|9304.4|9308.9|9306.9|9295.6|9293.7|2934
1615788000000|2021-03-15 06:00:00|9307.4|9305|9303.3|9300.9|9313.1|9310.7|9302.7|9300.4|3229
1615791600000|2021-03-15 07:00:00|9303.2|9300.8|9310.2|9307.8|9313.9|9311.8|9302.1|9300.1|4001
1615795200000|2021-03-15 08:00:00|9310.1|9307.7|9296.2|9293.8|9310.1|9307.7|9289.6|9287.2|4872
1615798800000|2021-03-15 09:00:00|9296.3|9293.9|9294.9|9292.5|9306.1|9304.2|9291|9288.6|4005
1615802400000|2021-03-15 10:00:00|9295|9292.6|9288.6|9286.2|9300.4|9298.6|9287.8|9285.9|3038
1615806000000|2021-03-15 11:00:00|9288.7|9286.3|9293.9|9291.5|9295.4|9293.4|9278.5|9276.4|3450
1615809600000|2021-03-15 12:00:00|9294.3|9291.9|9298|9295.6|9300.4|9298.4|9288.3|9286|4431
1615813200000|2021-03-15 13:00:00|9297.9|9295.5|9296.8|9294.4|9301.1|9299.6|9287.8|9286|4587
1615816800000|2021-03-15 14:00:00|9296.9|9294.5|9288.8|9286.4|9298|9296.1|9287.2|9285.2|4770
1615820400000|2021-03-15 15:00:00|9288.9|9286.5|9285.3|9282.9|9298.3|9296.3|9279.9|9278.1|5253
1615824000000|2021-03-15 16:00:00|9285.5|9283.1|9278.2|9276.7|9285.6|9283.5|9267.6|9265.5|4600
1615827600000|2021-03-15 17:00:00|9278.9|9276.5|9284.4|9282|9286.2|9283.8|9277.3|9275.6|3106
1615831200000|2021-03-15 18:00:00|9284.5|9282.1|9282.1|9280.6|9284.5|9282.6|9277.7|9276.1|2355
1615834800000|2021-03-15 19:00:00|9282|9280.5|9275|9272.6|9284.9|9283|9274.6|9272.6|2398
1615838400000|2021-03-15 20:00:00|9274.4|9272.9|9279.3|9274.3|9280.4|9275.4|9272|9270.2|1256
1615842000000|2021-03-15 21:00:00|9278.5|9273.5|9277.9|9272.9|9289.9|9284.9|9273.7|9268.7|1844
1615845600000|2021-03-15 22:00:00|9277.8|9272.8|9278.8|9276.4|9279.8|9276.6|9275.6|9271.9|1411
1615849200000|2021-03-15 23:00:00|9278.5|9276.1|9278.3|9275.9|9279.8|9277.7|9276.9|9274.5|1045
1615852800000|2021-03-16 00:00:00|9278.2|9275.8|9279.2|9276.8|9280.5|9278.4|9274.3|9272.3|1803
1615856400000|2021-03-16 01:00:00|9279.3|9276.9|9275.4|9273|9279.4|9277.3|9272.4|9270|2103
1615860000000|2021-03-16 02:00:00|9275.3|9272.9|9277.6|9275.2|9278.2|9276.2|9272.9|9271|2455
1615863600000|2021-03-16 03:00:00|9277.7|9275.3|9267.2|9264.8|9277.7|9275.5|9265.8|9263.4|2483
1615867200000|2021-03-16 04:00:00|9267.1|9264.7|9265.8|9263.4|9267.5|9265.4|9263.6|9261.4|1712
1615870800000|2021-03-16 05:00:00|9265.9|9263.5|9268.3|9265.9|9268.9|9267|9265.4|9263.5|1808
1615874400000|2021-03-16 06:00:00|9268.4|9266|9271.6|9269.2|9272.8|9270.7|9266.5|9264.3|2466
1615878000000|2021-03-16 07:00:00|9271.1|9269.6|9286|9283.6|9286.4|9284.5|9271.1|9269.2|3503
1615881600000|2021-03-16 08:00:00|9285.9|9283.5|9277.7|9275.3|9288.4|9286|9274.5|9272.6|4061
1615885200000|2021-03-16 09:00:00|9277.8|9275.4|9278|9275.6|9288.5|9286.5|9274.8|9272.7|3592
1615888800000|2021-03-16 10:00:00|9277.9|9275.5|9249|9246.6|9279.1|9277|9244.5|9242.1|3734
1615892400000|2021-03-16 11:00:00|9249.1|9246.7|9253.7|9252.2|9255.7|9253.9|9245.2|9243.2|3339
1615896000000|2021-03-16 12:00:00|9253.6|9252.1|9261.3|9259.8|9271.3|9269.3|9246.7|9244.9|5675
1615899600000|2021-03-16 13:00:00|9261.2|9259.7|9260.2|9257.8|9267.9|9265.9|9248.6|9247.1|7339
1615903200000|2021-03-16 14:00:00|9260|9257.6|9258.6|9256.2|9262.7|9260.9|9255.6|9253.8|4630
1615906800000|2021-03-16 15:00:00|9258.4|9256|9261.4|9259.9|9272.7|9270.3|9257.3|9255.3|4841
1615910400000|2021-03-16 16:00:00|9261.2|9259.7|9264.8|9263.3|9266.3|9264.3|9258.8|9256.4|3724
1615914000000|2021-03-16 17:00:00|9264.7|9263.2|9256.5|9255|9265.3|9263.4|9250.1|9248.2|4897
1615917600000|2021-03-16 18:00:00|9256.4|9254.9|9253.3|9250.9|9256.7|9255.2|9249.3|9247.4|2935
1615921200000|2021-03-16 19:00:00|9253.4|9251|9249.2|9246.8|9253.4|9251|9243.4|9241.4|2829
1615924800000|2021-03-16 20:00:00|9249.3|9246.9|9249.1|9245.5|9250.2|9248.2|9246.8|9244.1|1809
1615928400000|2021-03-16 21:00:00|9248.8|9244.8|9253.9|9248.9|9258.1|9253.1|9248.6|9244.1|2218
1615932000000|2021-03-16 22:00:00|9254.3|9249.3|9249.6|9247.2|9255.3|9250.3|9246.9|9243.7|1646
1615935600000|2021-03-16 23:00:00|9249.7|9247.3|9251.4|9249|9253|9250.6|9247.3|9244.9|1200
1615939200000|2021-03-17 00:00:00|9251.3|9248.9|9256.7|9254.3|9259.1|9256.7|9249.2|9247.3|2196
1615942800000|2021-03-17 01:00:00|9256.8|9254.4|9261.9|9259.5|9264.5|9262.6|9255.4|9253.4|2451
1615946400000|2021-03-17 02:00:00|9262|9259.6|9259.7|9257.3|9264.4|9262.7|9258.6|9256.7|1620
1615950000000|2021-03-17 03:00:00|9259.6|9257.2|9258.8|9256.4|9260.4|9258.4|9257.5|9255.7|1314
1615953600000|2021-03-17 04:00:00|9258.9|9256.5|9257.6|9255.2|9259.9|9257.8|9256.8|9254.6|1159
1615957200000|2021-03-17 05:00:00|9257.7|9255.3|9261.1|9258.7|9261.9|9259.9|9255.9|9254|1453
1615960800000|2021-03-17 06:00:00|9261.2|9258.8|9256.7|9254.3|9261.9|9259.9|9254.7|9252.7|1791
1615964400000|2021-03-17 07:00:00|9256.8|9254.4|9269.9|9267.5|9270.2|9267.9|9256.7|9254.3|2650
1615968000000|2021-03-17 08:00:00|9269.8|9267.4|9271.4|9269|9281.5|9279.1|9267|9264.6|3290
1615971600000|2021-03-17 09:00:00|9270.3|9268.8|9264.2|9261.8|9272.8|9270.9|9256.4|9254.3|3344
1615975200000|2021-03-17 10:00:00|9264.4|9262|9267.2|9264.8|9267.3|9264.9|9255.5|9253.1|2803
1615978800000|2021-03-17 11:00:00|9267.3|9264.9|9284.1|9281.7|9285.8|9283.6|9265.7|9263.6|3948
1615982400000|2021-03-17 12:00:00|9284.2|9281.8|9278.6|9276.2|9297.4|9295.4|9277.3|9274.9|4684
1615986000000|2021-03-17 13:00:00|9278.9|9276.5|9286.3|9284.8|9287.2|9285.2|9272.6|9270.5|4019
1615989600000|2021-03-17 14:00:00|9286.8|9284.4|9288.1|9285.7|9290|9288|9275.1|9273.1|3904
1615993200000|2021-03-17 15:00:00|9288.2|9285.8|9278.2|9275.8|9290.8|9288.6|9267.9|9265.5|4394
1615996800000|2021-03-17 16:00:00|9278.1|9275.7|9280.9|9278.5|9285.2|9283.2|9276.9|9274.6|3441
1616000400000|2021-03-17 17:00:00|9280.7|9278.3|9276.6|9271.6|9284|9282|9274.9|9270.2|3215
1616004000000|2021-03-17 18:00:00|9276.7|9271.7|9223.9|9221.5|9276.7|9271.7|9219.2|9216.8|12882
1616007600000|2021-03-17 19:00:00|9224|9221.6|9227.7|9225.3|9229.2|9226.8|9214.8|9212.4|6682
1616011200000|2021-03-17 20:00:00|9227.8|9225.4|9228.2|9225.4|9229.6|9226.7|9222|9219.6|1979
1616014800000|2021-03-17 21:00:00|9228.1|9225.1|9226.8|9221.8|9229.1|9225.5|9224.5|9221.6|965
1616018400000|2021-03-17 22:00:00|9226.7|9221.7|9226.2|9223.8|9229.5|9227|9222.4|9219.5|2944
1616022000000|2021-03-17 23:00:00|9226.1|9223.7|9223.6|9221.2|9226.8|9224.4|9221|9218.6|1752
1616025600000|2021-03-18 00:00:00|9223.7|9221.3|9225.6|9223.2|9227.6|9225.2|9220.3|9217.9|3096
1616029200000|2021-03-18 01:00:00|9225.5|9223.1|9239.4|9237|9241.6|9239.2|9224.2|9221.8|2751
1616032800000|2021-03-18 02:00:00|9239.3|9236.9|9237.9|9235.5|9244.1|9242.1|9237.4|9235.3|2046
1616036400000|2021-03-18 03:00:00|9238|9235.6|9238.2|9235.8|9238.8|9236.4|9231|9228.6|3913
1616040000000|2021-03-18 04:00:00|9238.1|9235.7|9240.5|9238.1|9242.5|9240.1|9235.6|9233.7|2345
1616043600000|2021-03-18 05:00:00|9240.4|9238|9235.9|9233.5|9241.7|9239.3|9232.8|9231|2285
1616047200000|2021-03-18 06:00:00|9235.8|9233.4|9225.3|9222.9|9235.9|9233.5|9224.2|9222.1|2771
1616050800000|2021-03-18 07:00:00|9225.2|9222.8|9261.7|9259.3|9272.1|9269.7|9220.4|9218|7359
1616054400000|2021-03-18 08:00:00|9261.8|9259.4|9236.2|9233.8|9266|9264.1|9233.2|9230.8|5881
1616058000000|2021-03-18 09:00:00|9236.3|9233.9|9253.2|9250.8|9258.8|9256.4|9235.9|9233.5|4909
1616061600000|2021-03-18 10:00:00|9252.7|9251.2|9262.9|9260.5|9264.3|9262.2|9250.9|9248.9|4037
1616065200000|2021-03-18 11:00:00|9262.3|9260.8|9276.2|9273.8|9279.9|9277.7|9255.3|9252.9|4690
1616068800000|2021-03-18 12:00:00|9276.1|9273.7|9282.3|9279.9|9291.7|9289.3|9269.3|9267.1|6643
1616072400000|2021-03-18 13:00:00|9282.4|9280|9297.6|9295.2|9298.9|9296.5|9280.4|9278|5449
1616076000000|2021-03-18 14:00:00|9297.3|9295.8|9294.3|9291.9|9306.8|9304.4|9287.8|9285.8|6704
1616079600000|2021-03-18 15:00:00|9294.2|9291.8|9283|9280.6|9297.1|9295.4|9281|9279|5633
1616083200000|2021-03-18 16:00:00|9283.2|9280.8|9292.1|9289.7|9293.7|9291.5|9271.3|9269.4|5687
1616086800000|2021-03-18 17:00:00|9291.7|9290.2|9271.3|9269.8|9293.7|9292|9268.7|9266.8|4420
1616090400000|2021-03-18 18:00:00|9271.2|9269.7|9285.9|9283.5|9288.6|9286.4|9270.9|9269.2|4348
1616094000000|2021-03-18 19:00:00|9285.4|9283.9|9285.4|9283.9|9287|9284.8|9276.9|9275.1|4732
1616097600000|2021-03-18 20:00:00|9285.3|9283.8|9273.3|9268.3|9285.4|9283.8|9273.3|9268.3|1928
1616101200000|2021-03-18 21:00:00|9273|9268|9278.6|9273.6|9279.5|9276.4|9269.8|9264.8|1764
1616104800000|2021-03-18 22:00:00|9278.3|9273.3|9276.6|9274.2|9279.1|9274.8|9272.9|9270.5|1847
1616108400000|2021-03-18 23:00:00|9276.7|9274.3|9275.1|9272.7|9278.6|9276.2|9274.1|9271.7|1275
1616112000000|2021-03-19 00:00:00|9275.2|9272.8|9282|9280.5|9285.6|9283.2|9275|9272.6|2425
1616115600000|2021-03-19 01:00:00|9281.9|9280.4|9280.6|9278.2|9286.5|9284.4|9279.1|9277.2|2862
1616119200000|2021-03-19 02:00:00|9280.7|9278.3|9281.4|9279|9285.6|9283.5|9279.5|9277.4|2157
1616122800000|2021-03-19 03:00:00|9281.1|9279.6|9273.1|9270.7|9283.3|9280.9|9272.6|9270.6|3208
1616126400000|2021-03-19 04:00:00|9273.3|9270.9|9272.6|9270.2|9273.9|9271.6|9267.8|9265.6|2325
1616130000000|2021-03-19 05:00:00|9272.7|9270.3|9272.3|9270.8|9278.3|9275.9|9271.4|9269.2|1744
1616133600000|2021-03-19 06:00:00|9272.2|9270.7|9264.8|9262.4|9275.2|9273|9262.6|9260.2|3104
1616137200000|2021-03-19 07:00:00|9264.7|9262.3|9258.1|9256.6|9272|9269.7|9252.6|9250.2|3944
1616140800000|2021-03-19 08:00:00|9258.2|9256.7|9272.4|9270|9276.3|9274.3|9254.7|9252.3|4198
1616144400000|2021-03-19 09:00:00|9272.5|9270.1|9295.1|9292.7|9296.6|9294.3|9269.6|9267.8|4574
1616148000000|2021-03-19 10:00:00|9295.2|9292.8|9287.1|9284.7|9300.1|9297.7|9283.8|9281.8|3468
1616151600000|2021-03-19 11:00:00|9287|9284.6|9282.5|9280.1|9288.9|9286.9|9271.9|9269.8|3073
1616155200000|2021-03-19 12:00:00|9282.4|9280|9297.6|9295.2|9305.7|9303.5|9280|9278.5|4758
1616158800000|2021-03-19 13:00:00|9297.5|9295.1|9311.9|9309.5|9320.9|9319.4|9293.2|9290.8|8690
1616162400000|2021-03-19 14:00:00|9312.1|9309.7|9309.4|9307.9|9316.5|9314.2|9301|9299|5790
1616166000000|2021-03-19 15:00:00|9309.3|9307.8|9302.2|9299.8|9315.9|9313.6|9296.1|9293.9|5832
1616169600000|2021-03-19 16:00:00|9302.3|9299.9|9299.2|9297.7|9309.8|9308|9294.2|9292.7|4563
1616173200000|2021-03-19 17:00:00|9299.1|9297.6|9293.3|9291.8|9300.3|9298.8|9291.5|9290|2320
1616176800000|2021-03-19 18:00:00|9293.2|9291.7|9291.8|9290.3|9295.5|9293.7|9289.1|9287.6|2149
1616180400000|2021-03-19 19:00:00|9291.9|9290.4|9294.2|9292.7|9297.5|9295.4|9290.8|9289.3|1932
1616184000000|2021-03-19 20:00:00|9294.6|9293.1|9293.3|9290.9|9297.9|9295.5|9292.3|9288.8|1883
1616360400000|2021-03-21 21:00:00|9310.5|9299.5|9308.4|9298.4|9320.6|9309.6|9301|9290|1421
1616364000000|2021-03-21 22:00:00|9306.3|9296.3|9299.8|9297.4|9309.6|9302.1|9293.8|9290.1|3746
1616367600000|2021-03-21 23:00:00|9299.7|9297.3|9301.5|9299.1|9303.5|9301.6|9298|9295.6|1491
1616371200000|2021-03-22 00:00:00|9301.6|9299.2|9301.5|9299.1|9301.7|9299.5|9293.2|9291.2|1928
1616374800000|2021-03-22 01:00:00|9301.1|9299.6|9300.6|9298.2|9309.5|9307.1|9298.3|9295.9|2839
1616378400000|2021-03-22 02:00:00|9300.7|9298.3|9294.6|9292.2|9301.6|9299.2|9293.7|9291.6|1990
1616382000000|2021-03-22 03:00:00|9294.7|9292.3|9293.2|9290.8|9295.4|9293.3|9289.5|9287.1|1687
1616385600000|2021-03-22 04:00:00|9293.4|9291|9294.6|9293.1|9295.6|9293.2|9290.7|9288.5|1430
1616389200000|2021-03-22 05:00:00|9294.5|9293|9299.9|9297.5|9300|9297.6|9287.6|9285.2|2049
1616392800000|2021-03-22 06:00:00|9300|9297.6|9306.8|9304.4|9307.9|9305.8|9296.4|9294|3208
1616396400000|2021-03-22 07:00:00|9306.7|9304.3|9302.6|9300.2|9310.9|9308.5|9300.8|9298.4|4339
1616400000000|2021-03-22 08:00:00|9302.5|9300.1|9271|9268.6|9310.3|9308.2|9267.7|9265.6|5641
1616403600000|2021-03-22 09:00:00|9270.3|9268.8|9270.2|9268.7|9282.4|9280.5|9268.3|9266.5|4175
1616407200000|2021-03-22 10:00:00|9270.1|9268.6|9268|9265.6|9270.7|9268.6|9260.2|9258.1|3705
1616410800000|2021-03-22 11:00:00|9268.1|9265.7|9250|9248.5|9268.2|9265.8|9245.8|9243.7|4023
1616414400000|2021-03-22 12:00:00|9249.9|9248.4|9252.6|9251.1|9257.5|9255.7|9245.7|9244.2|4470
1616418000000|2021-03-22 13:00:00|9252.7|9251.2|9262.4|9260|9262.5|9260.2|9241.7|9240.1|4227
1616421600000|2021-03-22 14:00:00|9262.1|9259.7|9248.6|9247.1|9263.1|9260.9|9242.6|9240.5|5554
1616425200000|2021-03-22 15:00:00|9248.7|9247.2|9232.4|9230.9|9251.2|9249.7|9223.3|9221.8|5402
1616428800000|2021-03-22 16:00:00|9232.3|9230.8|9232.3|9230.8|9238.3|9236.4|9229.3|9227.5|3440
1616432400000|2021-03-22 17:00:00|9232.4|9230.9|9233.7|9232.2|9236.6|9235.1|9225.7|9223.9|2645
1616436000000|2021-03-22 18:00:00|9233.6|9232.1|9235.1|9233.6|9237.4|9235.6|9232.5|9230.9|1650
1616439600000|2021-03-22 19:00:00|9235.2|9233.7|9238.1|9236.6|9241.1|9239.3|9235.2|9233.7|1685
1616443200000|2021-03-22 20:00:00|9238|9236.5|9234.3|9231.9|9240.9|9239.1|9232.3|9230.3|2033
1616446800000|2021-03-22 21:00:00|9234.2|9231.8|9230.9|9225.9|9234.7|9231.8|9230.8|9225.8|1133
1616450400000|2021-03-22 22:00:00|9232.6|9227.6|9234.2|9231.8|9238.9|9236.5|9232.6|9227.6|2126
1616454000000|2021-03-22 23:00:00|9234.3|9231.9|9235.5|9233.1|9238.9|9236.7|9234|9231.6|1370
1616457600000|2021-03-23 00:00:00|9235.4|9233|9244.2|9241.8|9246.6|9244.6|9233.8|9231.7|2403
1616461200000|2021-03-23 01:00:00|9244.3|9241.9|9243.9|9241.5|9247.3|9245.1|9241.9|9240|2419
1616464800000|2021-03-23 02:00:00|9243.8|9241.4|9243.8|9241.4|9246.8|9244.6|9240|9238.2|2667
1616468400000|2021-03-23 03:00:00|9243.7|9241.3|9240.5|9238.1|9246.7|9244.7|9239.7|9237.9|1949
1616472000000|2021-03-23 04:00:00|9240.6|9238.2|9246.5|9244.1|9246.5|9244.5|9239.8|9237.7|1773
1616475600000|2021-03-23 05:00:00|9246.4|9244|9246|9243.6|9250.6|9248.6|9243.7|9241.6|2046
1616479200000|2021-03-23 06:00:00|9246.1|9243.7|9247.7|9245.3|9250.2|9247.9|9244.8|9242.8|2383
1616482800000|2021-03-23 07:00:00|9247.5|9245.1|9282.2|9279.8|9285.8|9284.1|9240.4|9238.5|4139
1616486400000|2021-03-23 08:00:00|9282.1|9279.7|9287.5|9285.1|9291.4|9289.6|9275.8|9273.8|6005
1616490000000|2021-03-23 09:00:00|9287.1|9285.6|9291.2|9288.8|9294.2|9291.9|9282.4|9280.6|4071
1616493600000|2021-03-23 10:00:00|9291.1|9288.7|9295.6|9293.2|9300.6|9298.2|9284.3|9282.1|5017
1616497200000|2021-03-23 11:00:00|9295.5|9293.1|9298.2|9295.8|9301.8|9299.9|9294.6|9292.3|3824
1616500800000|2021-03-23 12:00:00|9298.3|9295.9|9306|9303.6|9308.8|9307.3|9297.8|9295.6|3992
1616504400000|2021-03-23 13:00:00|9306.1|9303.7|9324.6|9322.2|9324.9|9322.8|9304.4|9302.2|4938
1616508000000|2021-03-23 14:00:00|9324.4|9322|9326|9324.5|9333.7|9331.7|9323.7|9322|5578
1616511600000|2021-03-23 15:00:00|9326.1|9324.6|9328.8|9326.4|9337|9335.5|9324.8|9323.3|4487
1616515200000|2021-03-23 16:00:00|9328.7|9326.3|9333.6|9331.2|9336|9334|9328.4|9326.3|4519
1616518800000|2021-03-23 17:00:00|9333.3|9331.8|9339.3|9336.9|9339.5|9337.1|9329.3|9327.5|3802
1616522400000|2021-03-23 18:00:00|9339.4|9337|9339.5|9338|9341.1|9339.6|9334.3|9332.3|3176
1616526000000|2021-03-23 19:00:00|9339.6|9338.1|9342.5|9340.1|9345.9|9343.7|9332.6|9330.5|3772
1616529600000|2021-03-23 20:00:00|9342.6|9340.2|9341.2|9338.4|9348.4|9346|9339.8|9336.5|2209
1616533200000|2021-03-23 21:00:00|9341.3|9338.3|9340.1|9337|9342|9338.4|9339|9334.5|1388
1616536800000|2021-03-23 22:00:00|9340.3|9337.1|9341.5|9339.1|9342.2|9339.8|9338.2|9335.2|1749
1616540400000|2021-03-23 23:00:00|9341.9|9338.8|9346|9343.6|9348.8|9346.4|9341.5|9338.8|1948
1616544000000|2021-03-24 00:00:00|9346.1|9343.7|9344.7|9342.3|9347.4|9345.3|9342.4|9340|2421
1616547600000|2021-03-24 01:00:00|9344.3|9341.9|9340.6|9339.1|9347.6|9345.2|9339.7|9337.8|2674
1616551200000|2021-03-24 02:00:00|9340.7|9339.2|9342.6|9340.2|9345.2|9343.3|9338.6|9336.2|2641
1616554800000|2021-03-24 03:00:00|9342.8|9340.4|9340.8|9338.4|9344.4|9342.3|9338.7|9336.7|2313
1616558400000|2021-03-24 04:00:00|9340.7|9338.3|9344.8|9342.4|9347.8|9345.8|9340.2|9338.1|2148
1616562000000|2021-03-24 05:00:00|9344.9|9342.5|9345.9|9343.5|9347.1|9345.1|9343.3|9340.9|2498
1616565600000|2021-03-24 06:00:00|9346|9343.6|9343.7|9341.3|9350.5|9348.3|9342.1|9340.1|2555
1616569200000|2021-03-24 07:00:00|9343.9|9341.5|9362.5|9360.1|9365.6|9363.6|9343.9|9341.5|4182
1616572800000|2021-03-24 08:00:00|9362.6|9360.2|9352.6|9350.2|9370.9|9369.1|9351.7|9349.3|5491
1616576400000|2021-03-24 09:00:00|9352.7|9350.3|9349.4|9347|9359.4|9357.7|9346|9344.1|4294
1616580000000|2021-03-24 10:00:00|9349.3|9346.9|9362.1|9359.7|9362.6|9360.6|9349.3|9346.9|3686
1616583600000|2021-03-24 11:00:00|9362.2|9359.8|9353.6|9351.2|9362.4|9360.3|9348.8|9346.8|3079
1616587200000|2021-03-24 12:00:00|9353.7|9351.3|9353|9350.6|9356.7|9354.7|9345.1|9343.3|3204
1616590800000|2021-03-24 13:00:00|9352.9|9350.5|9364.9|9362.5|9370|9367.9|9352.9|9350.5|4843
1616594400000|2021-03-24 14:00:00|9365|9362.6|9362.4|9360|9366.6|9364.8|9359.2|9357.3|4842
1616598000000|2021-03-24 15:00:00|9361.7|9360.2|9355.5|9354|9365|9363.2|9353|9351.2|4275
1616601600000|2021-03-24 16:00:00|9355.9|9353.5|9361.2|9359.7|9362.2|9360.7|9347.6|9345.6|4343
1616605200000|2021-03-24 17:00:00|9361.1|9359.6|9352.1|9350.6|9364.7|9362.8|9351.4|9349.5|3287
1616608800000|2021-03-24 18:00:00|9352.6|9350.2|9355.5|9354|9355.9|9354|9349.2|9347.7|3750
1616612400000|2021-03-24 19:00:00|9355.4|9353.9|9356|9354.5|9357|9355.1|9351.3|9349.4|2811
1616616000000|2021-03-24 20:00:00|9356.1|9354.6|9357.7|9355.3|9359|9357.1|9353.4|9351.4|2018
1616619600000|2021-03-24 21:00:00|9357.9|9355.5|9357.3|9352.3|9359.3|9356.3|9356.5|9351.5|1143
1616623200000|2021-03-24 22:00:00|9357.9|9352.9|9360.8|9358.4|9365|9361.1|9356.9|9352.4|2722
1616626800000|2021-03-24 23:00:00|9361.3|9358.5|9361.5|9359.1|9361.8|9359.7|9356.9|9354.5|1599
1616630400000|2021-03-25 00:00:00|9361.4|9359|9356.8|9355.3|9362|9360|9356.8|9355|1893
1616634000000|2021-03-25 01:00:00|9356.7|9355.2|9360.6|9358.2|9367.2|9364.8|9356.7|9354.8|2965
1616637600000|2021-03-25 02:00:00|9360.4|9358|9354.5|9352.1|9361|9358.8|9353.5|9351.1|2772
1616641200000|2021-03-25 03:00:00|9354.4|9352|9355.8|9353.4|9356.9|9355.1|9352.1|9349.9|2196
1616644800000|2021-03-25 04:00:00|9355.9|9353.5|9356.9|9354.5|9359.6|9357.2|9355.1|9353.1|1927
1616648400000|2021-03-25 05:00:00|9357|9354.6|9357.8|9355.4|9358.1|9355.7|9354|9352.1|1850
1616652000000|2021-03-25 06:00:00|9357.9|9355.5|9360.2|9357.8|9363.5|9361.4|9357.4|9355|2488
1616655600000|2021-03-25 07:00:00|9360|9357.6|9370.2|9367.8|9371|9368.9|9358.5|9356.5|3434
1616659200000|2021-03-25 08:00:00|9369.8|9368.3|9371|9368.6|9377.3|9375|9362|9359.8|4364
1616662800000|2021-03-25 09:00:00|9370.9|9368.5|9359.7|9357.3|9373.1|9371.1|9357.9|9355.5|3249
1616666400000|2021-03-25 10:00:00|9359.6|9357.2|9356.1|9353.7|9360.4|9358.3|9351.5|9349.7|3312
1616670000000|2021-03-25 11:00:00|9356.2|9353.8|9356.8|9354.4|9358.1|9356|9351.2|9349.2|3479
1616673600000|2021-03-25 12:00:00|9356.9|9354.5|9364|9361.6|9368.8|9366.4|9354.2|9352.7|4394
1616677200000|2021-03-25 13:00:00|9364.1|9361.7|9355.4|9353|9364.3|9361.9|9350.3|9348.5|5384
1616680800000|2021-03-25 14:00:00|9355.5|9353.1|9374.2|9371.8|9389.5|9387.6|9352.2|9350.3|7120
1616684400000|2021-03-25 15:00:00|9374|9372.5|9394.1|9392.6|9397.3|9395.4|9373.8|9371.9|5821
1616688000000|2021-03-25 16:00:00|9394.2|9392.7|9397.8|9395.4|9398|9396.2|9386.3|9384.3|4646
1616691600000|2021-03-25 17:00:00|9397.3|9395.8|9391.9|9390.4|9400.6|9398.7|9388.4|9386.9|4893
1616695200000|2021-03-25 18:00:00|9392|9390.5|9392.5|9391|9395.7|9394|9388.1|9386.3|3553
1616698800000|2021-03-25 19:00:00|9392.4|9390.9|9398|9396.5|9400.1|9398.6|9390.9|9388.9|3321
1616702400000|2021-03-25 20:00:00|9397.9|9396.4|9401.2|9398.8|9404.7|9401.4|9397|9395|1743
1616706000000|2021-03-25 21:00:00|9401.1|9396.1|9402.3|9397.3|9403.4|9399.4|9393.9|9388.9|3362
1616709600000|2021-03-25 22:00:00|9401.6|9396.6|9397.6|9395.2|9402.2|9398.3|9397.2|9392.9|2884
1616713200000|2021-03-25 23:00:00|9397.5|9395.1|9397.3|9394.9|9400.6|9398.2|9395.7|9393.6|1756
1616716800000|2021-03-26 00:00:00|9397.2|9394.8|9396.2|9393.8|9400.1|9397.7|9394.5|9392.1|2200
1616720400000|2021-03-26 01:00:00|9396.4|9394|9395.4|9393|9398.1|9395.7|9393.5|9391.1|2386
1616724000000|2021-03-26 02:00:00|9395.2|9392.8|9400.6|9398.2|9401.8|9399.9|9394.8|9392.7|2040
1616727600000|2021-03-26 03:00:00|9400.5|9398.1|9399.8|9397.4|9401.8|9400.1|9399.4|9397.3|1532
1616731200000|2021-03-26 04:00:00|9399.7|9397.3|9402.5|9400.1|9403.6|9401.5|9399.7|9397.3|1648
1616734800000|2021-03-26 05:00:00|9402.4|9400|9398.5|9397|9402.5|9400.1|9396.7|9394.6|1859
1616738400000|2021-03-26 06:00:00|9398.4|9396.9|9402.5|9400.1|9403.1|9401.1|9398.2|9395.8|2231
1616742000000|2021-03-26 07:00:00|9402.7|9400.3|9408.7|9406.3|9411.5|9410|9402.5|9400.1|3180
1616745600000|2021-03-26 08:00:00|9408.4|9406.9|9407.8|9405.4|9418.8|9416.7|9400|9397.6|3511
1616749200000|2021-03-26 09:00:00|9406.4|9404|9402.1|9399.7|9412.8|9410.4|9392.6|9390.2|3843
1616752800000|2021-03-26 10:00:00|9402|9399.6|9405.9|9403.5|9407.7|9405.7|9397.4|9395.4|3596
1616756400000|2021-03-26 11:00:00|9405.8|9403.4|9412.3|9409.9|9415.8|9414.1|9405|9402.8|2978
1616760000000|2021-03-26 12:00:00|9412.4|9410|9415.2|9412.8|9419.1|9417.4|9406.7|9405.1|3779
1616763600000|2021-03-26 13:00:00|9415.4|9413|9409.4|9407|9416|9414.1|9405.5|9403.5|4185
1616767200000|2021-03-26 14:00:00|9409.3|9406.9|9405.9|9404.4|9412.8|9411|9404.9|9403.1|4271
1616770800000|2021-03-26 15:00:00|9405.8|9404.3|9399.9|9398.4|9408.3|9406.4|9389.8|9388.1|5263
1616774400000|2021-03-26 16:00:00|9400.2|9397.8|9394.5|9392.1|9401.4|9399.5|9391.7|9389.7|3866
1616778000000|2021-03-26 17:00:00|9394.2|9392.7|9396.8|9395.3|9397.9|9396.2|9389.4|9387.4|2579
1616781600000|2021-03-26 18:00:00|9396.7|9395.2|9392.1|9390.6|9400.7|9398.7|9388.5|9386.8|3444
1616785200000|2021-03-26 19:00:00|9392|9390.5|9385.2|9383.7|9392.5|9390.6|9384.3|9382.4|3238
1616788800000|2021-03-26 20:00:00|9385.3|9383.8|9392|9389.6|9399.6|9394.6|9383.8|9381.4|2331
1616965200000|2021-03-28 21:00:00|9400.1|9389.1|9393.8|9388.8|9401.2|9392.8|9391.1|9381.1|944
1616968800000|2021-03-28 22:00:00|9392.2|9387.2|9393.6|9390.2|9401.3|9396.3|9389.7|9385.8|3006
1616972400000|2021-03-28 23:00:00|9393|9390.3|9397.2|9394.8|9398.6|9396.6|9392.3|9389.9|1428
1616976000000|2021-03-29 00:00:00|9397.1|9394.7|9400.9|9399.4|9402.6|9400.2|9394.3|9391.9|2416
1616979600000|2021-03-29 01:00:00|9401.3|9398.9|9400.3|9397.9|9404.1|9402.1|9396.4|9394.4|2512
1616983200000|2021-03-29 02:00:00|9400.4|9398|9395.4|9393|9402.2|9399.8|9395.1|9393|2157
1616986800000|2021-03-29 03:00:00|9395.5|9393.1|9395.9|9393.5|9398.1|9396.3|9394.7|9392.7|1834
1616990400000|2021-03-29 04:00:00|9396|9393.6|9400.2|9397.8|9400.7|9398.6|9394.5|9392.7|1572
1616994000000|2021-03-29 05:00:00|9400.1|9397.7|9397.2|9394.8|9400.3|9398|9394.5|9392.5|2519
1616997600000|2021-03-29 06:00:00|9397|9394.6|9394.6|9392.2|9401.8|9399.7|9392.1|9390.1|3454
1617001200000|2021-03-29 07:00:00|9394.7|9392.3|9379.9|9377.5|9396.1|9394.3|9373.3|9370.9|4303
1617004800000|2021-03-29 08:00:00|9380|9377.6|9385.5|9383.1|9387.5|9385.7|9371.5|9369.1|4959
1617008400000|2021-03-29 09:00:00|9385.4|9383|9389.8|9387.4|9390.2|9387.8|9378.5|9376.5|3571
1617012000000|2021-03-29 10:00:00|9389.6|9387.2|9400|9397.6|9400.8|9398.9|9385.6|9383.2|3156
1617015600000|2021-03-29 11:00:00|9399.9|9397.5|9401.1|9398.7|9405.9|9404|9397.6|9395.6|3202
1617019200000|2021-03-29 12:00:00|9401.2|9398.8|9399|9396.6|9405.1|9403.4|9392.5|9390.5|4305
1617022800000|2021-03-29 13:00:00|9399.1|9396.7|9390.9|9388.5|9400|9398.1|9381.8|9379.7|4294
1617026400000|2021-03-29 14:00:00|9391|9388.6|9389.1|9387.6|9395.2|9393.3|9380.3|9377.9|5193
1617030000000|2021-03-29 15:00:00|9389.4|9387|9382.7|9380.3|9394.4|9392.5|9375.8|9373.8|4307
1617033600000|2021-03-29 16:00:00|9382.3|9380.8|9381|9379.5|9383.1|9381.3|9379.4|9377.6|2638
1617037200000|2021-03-29 17:00:00|9381.1|9379.6|9390.5|9388.1|9391|9389|9377.7|9375.9|2303
1617040800000|2021-03-29 18:00:00|9390.6|9388.2|9393.5|9392|9394.9|9393|9387.3|9385.3|2536
1617044400000|2021-03-29 19:00:00|9393.4|9391.9|9392.6|9390.2|9394.1|9392.1|9388.4|9386.5|2047
1617048000000|2021-03-29 20:00:00|9392.5|9390.1|9395.2|9391.7|9398.6|9396.5|9392.2|9389.8|1452
1617051600000|2021-03-29 21:00:00|9395.5|9392.2|9394.9|9389.9|9396.9|9393|9380|9375|2471
1617055200000|2021-03-29 22:00:00|9394.8|9389.8|9391.1|9388.7|9396.1|9391.1|9388.3|9384.7|2284
1617058800000|2021-03-29 23:00:00|9391|9388.6|9391.6|9389.2|9392.4|9390|9388.2|9386.2|1118
1617062400000|2021-03-30 00:00:00|9391.5|9389.1|9392.8|9391.3|9396.2|9393.8|9389.6|9387.4|1995
1617066000000|2021-03-30 01:00:00|9392.9|9391.4|9392.3|9389.9|9397.9|9395.5|9391.7|9389.4|1959
1617069600000|2021-03-30 02:00:00|9393|9390.8|9395.9|9393.5|9397.5|9395.6|9392.8|9390.4|1912
1617073200000|2021-03-30 03:00:00|9396|9393.6|9396.2|9393.8|9397.4|9395.4|9391.6|9389.5|1541
1617076800000|2021-03-30 04:00:00|9396|9393.6|9396|9393.6|9398.6|9396.5|9394|9391.9|1361
1617080400000|2021-03-30 05:00:00|9396.1|9393.7|9399.7|9397.3|9399.8|9397.8|9394.5|9392.6|1151
1617084000000|2021-03-30 06:00:00|9400|9397.6|9410.9|9408.5|9415.9|9413.5|9397.4|9395.5|3215
1617087600000|2021-03-30 07:00:00|9410.6|9408.2|9422.3|9419.9|9424.5|9422.7|9404.5|9402.1|3821
1617091200000|2021-03-30 08:00:00|9422.4|9420|9422.3|9419.9|9425|9423|9415.8|9413.6|3378
1617094800000|2021-03-30 09:00:00|9421.5|9420|9422.9|9421.4|9426.9|9424.9|9415.8|9413.7|2382
1617098400000|2021-03-30 10:00:00|9423|9421.5|9420.8|9418.4|9427.2|9424.8|9416.5|9414.7|2549
1617102000000|2021-03-30 11:00:00|9420.6|9418.2|9420.3|9418.8|9427.5|9425.4|9418.5|9416.7|3117
1617105600000|2021-03-30 12:00:00|9420.5|9419|9421.6|9419.2|9425.3|9423.4|9415|9413.4|3985
1617109200000|2021-03-30 13:00:00|9421.7|9419.3|9430.4|9427.8|9438.8|9437.1|9412.4|9410.9|4581
1617112800000|2021-03-30 14:00:00|9430.6|9428.2|9433.9|9432.4|9440.1|9438.2|9423.3|9421.8|5898
1617116400000|2021-03-30 15:00:00|9434|9432.5|9429.3|9426.9|9436.4|9434.9|9427.7|9425.7|4485
1617120000000|2021-03-30 16:00:00|9428.8|9427.3|9424.3|9422.8|9430.9|9429.3|9418.4|9416.9|3153
1617123600000|2021-03-30 17:00:00|9424.4|9422.9|9421.8|9420.3|9424.8|9423.3|9419.6|9418.1|2260
1617127200000|2021-03-30 18:00:00|9421.7|9420.2|9422.7|9421.2|9424.3|9422.5|9418.9|9417.4|1780
1617130800000|2021-03-30 19:00:00|9422.6|9421.1|9422.7|9421.2|9424.9|9423.4|9418.9|9417.1|1536
1617134400000|2021-03-30 20:00:00|9422.6|9421.1|9424.4|9422|9426.6|9423.4|9419.9|9417.9|1405
1617138000000|2021-03-30 21:00:00|9425|9420|9425.2|9420.2|9427.4|9422.4|9420.8|9415.8|2438
1617141600000|2021-03-30 22:00:00|9425|9420|9423.2|9420.2|9425|9420.5|9418.7|9415.6|1824
1617145200000|2021-03-30 23:00:00|9422.5|9420.1|9419.8|9417.4|9425.2|9422.8|9418.3|9415.9|1266
1617148800000|2021-03-31 00:00:00|9419.7|9417.3|9428|9425.6|9433.1|9430.8|9418.2|9415.8|2690
1617152400000|2021-03-31 01:00:00|9428.2|9425.8|9431.2|9428.8|9435|9433.1|9425.1|9422.7|2112
1617156000000|2021-03-31 02:00:00|9431.3|9428.9|9440.4|9438|9440.7|9438.3|9430.9|9428.8|2254
1617159600000|2021-03-31 03:00:00|9440.5|9438.1|9441.5|9439.1|9443.4|9441.1|9439|9437|3175
1617163200000|2021-03-31 04:00:00|9441.4|9439|9442.1|9439.7|9443.8|9441.7|9439.3|9437.3|3561
1617166800000|2021-03-31 05:00:00|9441.8|9439.4|9440.2|9437.8|9442.3|9439.9|9437.3|9435.3|1737
1617170400000|2021-03-31 06:00:00|9440.8|9438.4|9428.4|9426|9448.4|9446.3|9427.4|9425.3|3684
1617174000000|2021-03-31 07:00:00|9428.2|9425.8|9424.3|9421.9|9432.6|9430.6|9416.7|9415.2|4334
1617177600000|2021-03-31 08:00:00|9424.2|9421.8|9420.7|9418.3|9425.5|9423.4|9415.2|9413.5|3965
1617181200000|2021-03-31 09:00:00|9420.6|9418.2|9428.1|9426.6|9429.5|9427.8|9418.9|9417.1|3569
1617184800000|2021-03-31 10:00:00|9428|9426.5|9432.7|9430.3|9436.4|9434.9|9427.3|9425.8|3107
1617188400000|2021-03-31 11:00:00|9432.9|9430.5|9439.7|9438.2|9442.5|9441|9429|9427.4|3498
1617192000000|2021-03-31 12:00:00|9440.2|9437.8|9440.4|9438.9|9443.7|9441.9|9433.4|9431.9|4466
1617195600000|2021-03-31 13:00:00|9440.5|9439|9416.2|9413.8|9442.8|9441.1|9414.7|9412.7|4947
1617199200000|2021-03-31 14:00:00|9416.1|9413.7|9410.6|9409.1|9416.5|9414.4|9404.5|9402.7|6661
1617202800000|2021-03-31 15:00:00|9410.7|9409.2|9420.1|9418.6|9429.2|9427|9410.4|9408.4|5898
1617206400000|2021-03-31 16:00:00|9420|9418.5|9421.1|9419.6|9422.8|9421.2|9410.4|9408.9|3990
1617210000000|2021-03-31 17:00:00|9421.2|9419.7|9443|9441.5|9443.9|9442|9420.5|9419|3181
1617213600000|2021-03-31 18:00:00|9442.5|9441|9456.6|9455.1|9458.6|9456.4|9441.6|9439.6|3084
1617217200000|2021-03-31 19:00:00|9456.5|9455|9451.5|9449.1|9460|9458|9451|9448.9|3202
1617220800000|2021-03-31 20:00:00|9451.6|9449.2|9437.3|9434.9|9457.8|9455.9|9436.9|9434.2|2318
1617224400000|2021-03-31 21:00:00|9436.7|9434.3|9437.5|9433.1|9447.5|9442.8|9435.1|9432.6|1878
1617228000000|2021-03-31 22:00:00|9437.3|9433.3|9441.5|9439.1|9444.1|9441.2|9437.2|9433.3|1809
1617231600000|2021-03-31 23:00:00|9441.3|9438.9|9440|9438.5|9444.2|9441.8|9439.8|9437.4|1411
1617235200000|2021-04-01 00:00:00|9440.1|9438.6|9447.8|9445.4|9450.2|9447.3|9438.9|9437|2996
1617238800000|2021-04-01 01:00:00|9447.7|9445.3|9444.6|9442.2|9448.7|9446.7|9443.9|9441.9|2364
1617242400000|2021-04-01 02:00:00|9444.7|9442.3|9450.8|9448.4|9453.5|9451.5|9442.9|9440.7|3282
1617246000000|2021-04-01 03:00:00|9450.7|9448.3|9454|9451.6|9454|9451.6|9448.9|9446.8|2411
1617249600000|2021-04-01 04:00:00|9454.1|9451.7|9459.6|9457.2|9460.2|9458.3|9452.7|9450.6|2852
1617253200000|2021-04-01 05:00:00|9459.7|9457.3|9458.7|9456.3|9460.8|9458.6|9455.2|9453|2757
1617256800000|2021-04-01 06:00:00|9458.9|9456.5|9452.3|9449.9|9461.6|9459.6|9445.2|9443.2|3953
1617260400000|2021-04-01 07:00:00|9452.2|9449.8|9456.2|9453.8|9467.8|9465.4|9443.1|9440.8|5572
1617264000000|2021-04-01 08:00:00|9456.3|9453.9|9469.2|9466.8|9471.1|9468.7|9451.7|9449.6|4894
1617267600000|2021-04-01 09:00:00|9469.4|9467|9463.8|9461.4|9474.1|9471.7|9458|9456|4212
1617271200000|2021-04-01 10:00:00|9463.5|9461.1|9460.7|9458.3|9465.3|9463.3|9450|9448.4|3634
1617274800000|2021-04-01 11:00:00|9460.6|9458.2|9458.2|9456.7|9469.6|9467.7|9453.4|9451.6|3898
1617278400000|2021-04-01 12:00:00|9458.1|9456.6|9442.9|9441.4|9459.1|9457.1|9437.5|9435.6|4390
1617282000000|2021-04-01 13:00:00|9443|9441.5|9448.1|9443.1|9450.2|9446.2|9438.2|9435.8|5826
1617285600000|2021-04-01 14:00:00|9450.9|9445.9|9433.1|9431.6|9454.3|9452.5|9431.2|9429.7|6764
1617289200000|2021-04-01 15:00:00|9433.2|9431.7|9410.4|9408.9|9437.9|9436.3|9408.4|9406.4|4740
1617292800000|2021-04-01 16:00:00|9410.5|9409|9411.9|9410.4|9412.8|9410.8|9405.9|9403.5|3176
1617296400000|2021-04-01 17:00:00|9412.3|9409.9|9414.4|9412.9|9419.2|9417.7|9411.3|9409.3|3244
1617300000000|2021-04-01 18:00:00|9414.2|9412.7|9421.2|9419.7|9422.1|9420.6|9414.1|9412.1|2501
1617303600000|2021-04-01 19:00:00|9421.1|9419.6|9418.3|9415.9|9422.6|9420.6|9417.5|9415.6|2257
1617307200000|2021-04-01 20:00:00|9418.2|9415.8|9422.6|9417.6|9423|9420|9417.3|9414.9|1376
1617310800000|2021-04-01 21:00:00|9421.8|9416.8|9421.7|9416.7|9426.6|9421.6|9419.2|9414.4|2012
1617314400000|2021-04-01 22:00:00|9421.6|9416.6|9420.2|9417.8|9422.9|9418.3|9417.3|9414.5|1679
1617318000000|2021-04-01 23:00:00|9419.8|9417.4|9422.3|9420.8|9423.9|9421.5|9419.8|9417.4|1174
1617321600000|2021-04-02 00:00:00|9422.4|9420.9|9422|9419.6|9423.6|9420.9|9417.7|9415.3|1925
1617325200000|2021-04-02 01:00:00|9422.1|9419.7|9422|9419.6|9424.3|9421.9|9420.6|9418.2|1511
1617328800000|2021-04-02 02:00:00|9422.1|9419.7|9416.9|9414.5|9423.2|9420.8|9416.7|9414.3|1809
1617332400000|2021-04-02 03:00:00|9417.1|9414.7|9418.5|9416.1|9419.1|9416.7|9415|9412.6|2806
1617336000000|2021-04-02 04:00:00|9418.4|9416|9418.7|9416.3|9419.2|9416.8|9417.4|9415.2|1645
1617339600000|2021-04-02 05:00:00|9418.5|9416.1|9416|9413.6|9418.5|9416.1|9414.6|9412.2|1309
1617343200000|2021-04-02 06:00:00|9415.8|9413.4|9417.8|9415.4|9418.8|9416.4|9414.4|9412|1234
1617346800000|2021-04-02 07:00:00|9417.7|9415.3|9415.2|9412.8|9425|9422.6|9413.9|9411.4|1628
1617350400000|2021-04-02 08:00:00|9415.1|9412.7|9411.3|9408.9|9417.8|9415.4|9409.5|9407.1|1374
1617354000000|2021-04-02 09:00:00|9411.5|9409.1|9411.1|9408.7|9412.5|9410.6|9409.3|9407|1321
1617357600000|2021-04-02 10:00:00|9411.2|9408.8|9408.3|9405.9|9411.2|9408.8|9406.7|9404.5|1252
1617361200000|2021-04-02 11:00:00|9408.4|9406|9414.6|9412.2|9416.2|9413.8|9406.3|9404|1362
1617364800000|2021-04-02 12:00:00|9414.7|9412.3|9419.6|9417.2|9425.5|9421.1|9409.8|9407.4|4287
1617368400000|2021-04-02 13:00:00|9419.7|9417.3|9417.5|9415.1|9435.7|9433.3|9415.5|9413.1|3047
1617372000000|2021-04-02 14:00:00|9417.6|9415.2|9429|9426.6|9429.5|9427.1|9417.3|9414.9|2499
1617375600000|2021-04-02 15:00:00|9429.1|9426.7|9422.1|9417.1|9431.1|9428.7|9420.8|9416.3|3803
1617379200000|2021-04-02 16:00:00|9423.3|9418.3|9429.5|9424.5|9440.6|9435.6|9420.8|9415.8|3982
1617382800000|2021-04-02 17:00:00|9427.2|9422.2|9427|9422|9433.4|9428.4|9424.2|9419.2|3404
1617386400000|2021-04-02 18:00:00|9427.8|9422.8|9427.6|9422.6|9433.2|9428.2|9415.6|9410.6|3678
1617390000000|2021-04-02 19:00:00|9427.5|9422.5|9424|9419|9433.2|9428.2|9418.5|9413.5|2985
1617393600000|2021-04-02 20:00:00|9424.4|9419.4|9430.5|9425.5|9431.9|9426.9|9421.1|9416.1|1415
1617570000000|2021-04-04 21:00:00|9425|9414|9433.4|9428.4|9437.8|9429.8|9424.6|9413.6|1342
1617573600000|2021-04-04 22:00:00|9432.3|9427.3|9430.3|9426.3|9435|9430|9425.5|9420.5|5140
1617577200000|2021-04-04 23:00:00|9430|9426.4|9422.1|9419.7|9433.7|9430.2|9421.7|9419.3|3029
1617580800000|2021-04-05 00:00:00|9422.4|9420|9424.6|9422.2|9427.9|9425.5|9421.9|9419.5|1854
1617584400000|2021-04-05 01:00:00|9424.7|9422.3|9419.5|9417.1|9425|9422.6|9417.4|9415.2|2598
1617588000000|2021-04-05 02:00:00|9419.6|9417.2|9425.4|9423|9426.4|9424|9419.2|9416.8|2236
1617591600000|2021-04-05 03:00:00|9425.3|9422.9|9424.2|9421.8|9427.7|9425.3|9423.6|9421.2|1844
1617595200000|2021-04-05 04:00:00|9424.1|9421.7|9432.3|9429.9|9432.3|9430.1|9424.1|9421.7|2240
1617598800000|2021-04-05 05:00:00|9432.1|9429.7|9435.5|9433.1|9435.8|9433.4|9430.6|9428.5|1710
1617602400000|2021-04-05 06:00:00|9435.7|9433.3|9438.4|9436|9439.3|9436.9|9433.4|9431|2034
1617606000000|2021-04-05 07:00:00|9438.3|9435.9|9432.5|9430.1|9440.4|9438|9428.4|9426|2370
1617609600000|2021-04-05 08:00:00|9432.2|9429.8|9429.6|9427.2|9433.8|9431.4|9423.2|9420.8|2279
1617613200000|2021-04-05 09:00:00|9429.8|9427.4|9432.6|9430.2|9434.6|9432.2|9429.5|9427.1|1767
1617616800000|2021-04-05 10:00:00|9432.7|9430.3|9428.1|9425.7|9438.1|9435.7|9427.4|9425|1612
1617620400000|2021-04-05 11:00:00|9428|9425.6|9425.3|9422.9|9428.2|9426.2|9423.4|9421.4|2064
1617624000000|2021-04-05 12:00:00|9425.4|9423|9405.5|9403.1|9428.5|9426.1|9401.7|9399.3|3929
1617627600000|2021-04-05 13:00:00|9405.4|9403|9386.5|9384.1|9406.7|9404.4|9380.2|9377.8|4735
1617631200000|2021-04-05 14:00:00|9387|9384|9370|9368.5|9387.8|9385.4|9354.8|9352.7|5935
1617634800000|2021-04-05 15:00:00|9369.9|9368.4|9360.3|9358.8|9373.5|9371.4|9355.7|9353.7|3289
1617638400000|2021-04-05 16:00:00|9360.4|9358.9|9361.4|9359|9364|9362.3|9359.9|9358|2118
1617642000000|2021-04-05 17:00:00|9361.5|9359.1|9365.3|9363.8|9366.9|9364.9|9361.1|9359.1|2139
1617645600000|2021-04-05 18:00:00|9365.4|9363.9|9363.5|9361.1|9367.3|9365.4|9362.6|9360.7|1912
1617649200000|2021-04-05 19:00:00|9362.9|9361.4|9364.7|9362.3|9366.6|9364.5|9362.6|9360.6|1752
1617652800000|2021-04-05 20:00:00|9364.8|9362.4|9364.3|9360.7|9367|9364.6|9362.7|9359.5|1260
1617656400000|2021-04-05 21:00:00|9366.4|9361.4|9364.2|9359.2|9368.1|9363.1|9358.6|9353.6|2000
1617660000000|2021-04-05 22:00:00|9364|9359|9365.7|9363.3|9366.8|9364|9362.2|9357.2|1579
1617663600000|2021-04-05 23:00:00|9365.6|9363.2|9362.1|9359.7|9365.7|9363.7|9361.4|9359.4|1140
1617667200000|2021-04-06 00:00:00|9362.2|9359.8|9372.3|9369.9|9372.3|9370.2|9359.6|9357.2|1856
1617670800000|2021-04-06 01:00:00|9372.2|9369.8|9373.2|9370.8|9375|9373.1|9370.1|9368.1|2211
1617674400000|2021-04-06 02:00:00|9373|9370.6|9378.5|9376.1|9383|9380.8|9372.6|9370.2|2784
1617678000000|2021-04-06 03:00:00|9378.6|9376.2|9383|9380.6|9384.4|9382.5|9378.5|9376.1|2205
1617681600000|2021-04-06 04:00:00|9382.7|9380.3|9374.9|9372.5|9383.6|9381.5|9373.8|9371.8|2324
1617685200000|2021-04-06 05:00:00|9375|9372.6|9373.5|9371.1|9375.7|9373.3|9370.8|9368.6|2091
1617688800000|2021-04-06 06:00:00|9373.4|9371|9384.9|9382.5|9385.9|9383.5|9370.5|9368.2|3184
1617692400000|2021-04-06 07:00:00|9384.7|9382.3|9371.4|9369|9389.8|9387.4|9370.6|9368.7|4315
1617696000000|2021-04-06 08:00:00|9371.2|9369.7|9379.8|9377.4|9397.5|9395.1|9370.9|9369.3|4481
1617699600000|2021-04-06 09:00:00|9379.7|9377.3|9384.5|9382.1|9392.4|9390|9373.1|9370.7|3785
1617703200000|2021-04-06 10:00:00|9384.6|9382.2|9387.7|9385.3|9390.5|9388.6|9375.9|9373.5|3009
1617706800000|2021-04-06 11:00:00|9387.8|9385.4|9381.1|9378.7|9392.8|9390.6|9378.4|9376.3|3174
1617710400000|2021-04-06 12:00:00|9381.2|9378.8|9354.4|9352|9382.9|9380.5|9351|9348.9|4974
1617714000000|2021-04-06 13:00:00|9354.1|9351.7|9343.4|9341|9360.5|9358.5|9340.8|9338.5|4507
1617717600000|2021-04-06 14:00:00|9343.3|9340.9|9333.6|9331.2|9344.8|9342.4|9328.7|9326.9|5287
1617721200000|2021-04-06 15:00:00|9333|9331.5|9326.5|9324.1|9334.8|9332.7|9324|9322.1|3376
1617724800000|2021-04-06 16:00:00|9326.3|9323.9|9324.6|9323.1|9331.2|9329.2|9322.5|9320.4|2519
1617728400000|2021-04-06 17:00:00|9324.7|9323.2|9331.1|9329.6|9333.8|9331.8|9323.4|9321.5|2207
1617732000000|2021-04-06 18:00:00|9331|9329.5|9312.4|9310.9|9332.4|9330.8|9309.8|9308.3|2575
1617735600000|2021-04-06 19:00:00|9312.3|9310.8|9309.9|9307.5|9317.4|9315.6|9309.5|9307.4|2548
1617739200000|2021-04-06 20:00:00|9310|9307.6|9310.2|9307.8|9311.5|9308.7|9304|9301.6|1780
1617742800000|2021-04-06 21:00:00|9310.3|9307.9|9317.4|9312.4|9326.6|9321.6|9310.3|9307.5|2560
1617746400000|2021-04-06 22:00:00|9317.5|9312.5|9311.1|9308.7|9317.6|9312.6|9308.8|9306.2|2600
1617750000000|2021-04-06 23:00:00|9311.2|9308.6|9310|9307.6|9312.1|9309.7|9308.1|9306|1091
1617753600000|2021-04-07 00:00:00|9309.9|9307.5|9313.1|9310.7|9316.3|9314.3|9309.4|9307|2111
1617757200000|2021-04-07 01:00:00|9313|9310.6|9309.4|9307|9313.2|9311.2|9305.7|9303.4|2390
1617760800000|2021-04-07 02:00:00|9309.3|9306.9|9312.8|9310.4|9314.9|9312.5|9308.1|9306.1|2137
1617764400000|2021-04-07 03:00:00|9312.9|9310.5|9313.9|9311.5|9315.1|9312.8|9311.4|9309.4|1778
1617768000000|2021-04-07 04:00:00|9314|9311.6|9310.2|9307.8|9314|9312|9308.7|9306.7|1475
1617771600000|2021-04-07 05:00:00|9310.3|9307.9|9309.5|9307.1|9313.8|9311.6|9308.4|9306.5|1897
1617775200000|2021-04-07 06:00:00|9309.4|9307|9300.8|9298.4|9309.8|9307.4|9290.5|9288.1|5114
1617778800000|2021-04-07 07:00:00|9300.9|9298.5|9300.9|9298.5|9306.2|9304|9289.9|9287.9|4998
1617782400000|2021-04-07 08:00:00|9300.4|9298.9|9295|9292.6|9313.5|9311.5|9292.7|9290.6|3983
1617786000000|2021-04-07 09:00:00|9295.1|9292.7|9293.6|9291.2|9297.6|9295.6|9287.5|9285.1|2981
1617789600000|2021-04-07 10:00:00|9292.7|9291.1|9291.7|9289.3|9297.4|9295.2|9286.8|9284.4|3410
1617793200000|2021-04-07 11:00:00|9291.6|9289.2|9290.2|9287.8|9295|9293.5|9284.5|9282.1|3198
1617796800000|2021-04-07 12:00:00|9290.3|9287.9|9292.7|9290.3|9297.4|9295.6|9290.2|9287.8|4144
1617800400000|2021-04-07 13:00:00|9292.8|9290.4|9285.9|9283.5|9293.6|9291.6|9281.3|9279.4|4842
1617804000000|2021-04-07 14:00:00|9285.8|9283.4|9276.9|9274.5|9287.7|9285.6|9269.5|9267.1|6384
1617807600000|2021-04-07 15:00:00|9277|9274.6|9276.2|9273.8|9281.7|9279.8|9269|9267|4828
1617811200000|2021-04-07 16:00:00|9276.3|9273.9|9285.2|9283.7|9286.6|9284.8|9272.4|9270.5|3107
1617814800000|2021-04-07 17:00:00|9285.3|9283.8|9282.4|9278.3|9286.3|9284.5|9279.8|9276.4|2347
1617818400000|2021-04-07 18:00:00|9282.2|9277.2|9298.8|9297.3|9301.2|9299.4|9280.8|9275.8|3447
1617822000000|2021-04-07 19:00:00|9298.9|9297.4|9297.5|9296|9304.2|9302.2|9295.9|9294|2680
1617825600000|2021-04-07 20:00:00|9297.4|9295.9|9299.8|9294.8|9300.7|9296.3|9294|9292|1270
1617829200000|2021-04-07 21:00:00|9301.9|9296.9|9296.5|9291.5|9305.2|9300.2|9294.9|9289.9|4080
1617832800000|2021-04-07 22:00:00|9296.3|9291.3|9295.7|9293.3|9300.3|9295.6|9294.3|9290.8|1954
1617836400000|2021-04-07 23:00:00|9296.3|9292.7|9295.7|9293.3|9300|9297.6|9294.9|9292.5|1045
1617840000000|2021-04-08 00:00:00|9295.8|9293.4|9302.6|9300.2|9303.7|9301.3|9295.5|9293.2|1840
1617843600000|2021-04-08 01:00:00|9302.5|9300.1|9300.2|9297.8|9303.7|9301.5|9298.7|9296.6|1913
1617847200000|2021-04-08 02:00:00|9300.1|9297.7|9296.7|9294.3|9300.8|9298.6|9296.3|9294.1|1774
1617850800000|2021-04-08 03:00:00|9296.6|9294.2|9294.3|9291.9|9296.8|9294.6|9293|9290.9|1385
1617854400000|2021-04-08 04:00:00|9294.4|9292|9293.4|9291|9296.8|9294.4|9292.7|9290.6|1481
1617858000000|2021-04-08 05:00:00|9293.5|9291.1|9291.9|9289.2|9294.1|9292|9286.7|9284.7|1717
1617861600000|2021-04-08 06:00:00|9291.8|9289.4|9286.1|9284.6|9294|9291.9|9286.1|9284.1|2864
1617865200000|2021-04-08 07:00:00|9286.7|9284.3|9283.9|9281.5|9291.7|9289.5|9283.3|9281.2|3888
1617868800000|2021-04-08 08:00:00|9284|9281.6|9277.9|9275.5|9290.4|9288.4|9276.7|9274.3|3617
1617872400000|2021-04-08 09:00:00|9278|9275.6|9288.1|9286.6|9289.8|9287.8|9277.5|9275.1|3059
1617876000000|2021-04-08 10:00:00|9288.2|9286.7|9289.1|9287.6|9289.6|9287.7|9285.6|9283.6|2203
1617879600000|2021-04-08 11:00:00|9289.6|9287.2|9274.9|9272.5|9290.2|9288.2|9272.2|9270.3|3361
1617883200000|2021-04-08 12:00:00|9275|9272.6|9264.6|9262.2|9284|9281.7|9263.4|9261.5|4411
1617886800000|2021-04-08 13:00:00|9264.2|9261.8|9252.8|9250.4|9267.3|9265.4|9242.9|9240.9|4476
1617890400000|2021-04-08 14:00:00|9252.9|9250.5|9254|9252.5|9259.5|9257.7|9248.8|9246.9|5301
1617894000000|2021-04-08 15:00:00|9254.3|9251.9|9250.5|9249|9255.4|9253.3|9249|9247.1|3427
1617897600000|2021-04-08 16:00:00|9250.3|9248.8|9235.9|9234.4|9250.7|9249|9233.5|9231.2|3167
1617901200000|2021-04-08 17:00:00|9236|9234.5|9240.2|9238.7|9240.8|9238.9|9235.2|9233.3|1859
1617904800000|2021-04-08 18:00:00|9240.7|9238.3|9238.9|9237.4|9241.9|9240.2|9236.6|9235.1|2032
1617908400000|2021-04-08 19:00:00|9239|9237.5|9245.3|9242.9|9245.6|9243.6|9238.3|9236.1|1734
1617912000000|2021-04-08 20:00:00|9245.2|9242.8|9247.7|9242.7|9248.9|9244.3|9240.9|9238.5|1264
1617915600000|2021-04-08 21:00:00|9247.1|9242.1|9246|9241|9250.2|9245.2|9239.8|9234.8|2589
1617919200000|2021-04-08 22:00:00|9245.9|9240.9|9242.4|9240|9247.6|9245.2|9242.1|9238.3|2182
1617922800000|2021-04-08 23:00:00|9242.6|9240.2|9243.5|9241.1|9245.9|9243.5|9240.7|9238.6|1197
1617926400000|2021-04-09 00:00:00|9243.6|9241.2|9239.6|9237.2|9244.3|9242.2|9238.8|9236.4|2076
1617930000000|2021-04-09 01:00:00|9239.3|9236.9|9244.1|9241.7|9247.7|9245.8|9237.5|9235.6|2254
1617933600000|2021-04-09 02:00:00|9244.2|9241.8|9249.9|9247.5|9250|9247.9|9244.1|9241.7|2142
1617937200000|2021-04-09 03:00:00|9249.5|9247.1|9246.9|9244.5|9250.3|9248.4|9245.4|9243.4|1892
1617940800000|2021-04-09 04:00:00|9246.8|9244.4|9250.3|9247.9|9251.2|9249.3|9246.5|9244.3|1602
1617944400000|2021-04-09 05:00:00|9250.2|9247.8|9252.2|9249.8|9253.5|9251.3|9248.8|9246.4|2322
1617948000000|2021-04-09 06:00:00|9252|9249.6|9255.3|9252.9|9260.9|9258.9|9248.9|9246.6|3874
1617951600000|2021-04-09 07:00:00|9255.2|9252.8|9250.7|9248.3|9258.6|9256.6|9240.2|9238.7|5353
1617955200000|2021-04-09 08:00:00|9250.3|9248.8|9259.9|9258.4|9261.6|9259.6|9250.3|9248.3|4856
1617958800000|2021-04-09 09:00:00|9260|9258.5|9264.7|9263.2|9266|9264.3|9253.2|9251.3|2999
1617962400000|2021-04-09 10:00:00|9264.6|9263.1|9260.3|9257.9|9268.4|9266.6|9257.2|9255.1|2912
1617966000000|2021-04-09 11:00:00|9260.2|9257.8|9262|9259.6|9263.4|9261.7|9252.1|9250.6|3394
1617969600000|2021-04-09 12:00:00|9262.5|9260.1|9277.3|9274.9|9282.9|9281|9258.8|9257|4591
1617973200000|2021-04-09 13:00:00|9277.4|9275|9265.6|9263.2|9280.3|9278.5|9261.5|9260|4319
1617976800000|2021-04-09 14:00:00|9265.9|9263.5|9253|9251.5|9266.5|9264.7|9246.6|9244.9|5229
1617980400000|2021-04-09 15:00:00|9252.9|9251.4|9250.2|9248.7|9262.2|9260.7|9249.9|9248.2|3379
1617984000000|2021-04-09 16:00:00|9250.3|9248.8|9252.8|9251.3|9254.7|9253.2|9249.8|9248.2|2728
1617987600000|2021-04-09 17:00:00|9252.9|9251.4|9246.5|9245|9253.8|9251.8|9244.2|9242.2|2590
1617991200000|2021-04-09 18:00:00|9246.6|9245.1|9250.3|9248.8|9252.5|9250.7|9246.2|9244.7|1878
1617994800000|2021-04-09 19:00:00|9250.5|9249|9247.6|9246.1|9250.5|9249|9245.1|9243.6|1906
1617998400000|2021-04-09 20:00:00|9248.1|9245.7|9246.6|9244.2|9249.3|9246.9|9243.9|9241.6|1697
1618174800000|2021-04-11 21:00:00|9265.2|9254.2|9257.2|9252.2|9270.7|9261.2|9251.8|9243.6|1370
1618178400000|2021-04-11 22:00:00|9256.1|9251.1|9254.6|9252.2|9257.4|9253.3|9248.4|9243.4|3389
1618182000000|2021-04-11 23:00:00|9254.5|9252.1|9258.2|9255.8|9258.2|9255.8|9251.9|9249.5|1484
1618185600000|2021-04-12 00:00:00|9258|9255.6|9259.2|9256.8|9259.2|9257.3|9250.8|9248.8|1877
1618189200000|2021-04-12 01:00:00|9259.1|9256.7|9259.5|9257.1|9262.3|9259.9|9255.1|9253|2769
1618192800000|2021-04-12 02:00:00|9259.4|9257|9259.7|9257.3|9261.5|9259.3|9256.7|9254.6|3032
1618196400000|2021-04-12 03:00:00|9259.8|9257.4|9260.5|9258.1|9261.5|9259.4|9258.7|9256.8|2051
1618200000000|2021-04-12 04:00:00|9260.4|9258|9264.7|9262.3|9265.6|9263.6|9260.1|9257.9|1490
1618203600000|2021-04-12 05:00:00|9265|9262.6|9265.8|9263.4|9267.7|9266.2|9263.8|9261.7|1638
1618207200000|2021-04-12 06:00:00|9265.4|9263|9260.8|9258.4|9266.7|9264.5|9253|9251.3|3508
1618210800000|2021-04-12 07:00:00|9260.3|9258.8|9257|9254.6|9269.8|9267.7|9252.8|9250.8|5165
1618214400000|2021-04-12 08:00:00|9257.1|9254.7|9254.4|9252.9|9257.3|9254.9|9247.4|9245.2|3992
1618218000000|2021-04-12 09:00:00|9254.3|9252.8|9241.2|9238.8|9254.8|9252.8|9237.5|9235.3|3731
1618221600000|2021-04-12 10:00:00|9241|9238.6|9237.3|9234.9|9243.6|9241.3|9229.1|9226.7|3310
1618225200000|2021-04-12 11:00:00|9237.2|9234.8|9237.9|9235.5|9241|9239.2|9233.4|9231.9|3406
1618228800000|2021-04-12 12:00:00|9237.8|9235.4|9233.8|9232.3|9241|9239.5|9228.7|9227.1|3570
1618232400000|2021-04-12 13:00:00|9233.7|9232.2|9240.6|9238.2|9242.1|9240.6|9228.1|9226.6|4689
1618236000000|2021-04-12 14:00:00|9240.5|9238.1|9223|9221.5|9240.7|9238.6|9220.4|9218.9|5093
1618239600000|2021-04-12 15:00:00|9223.1|9221.6|9230.1|9227.7|9230.3|9228.5|9213.6|9211.7|4000
1618243200000|2021-04-12 16:00:00|9230.2|9227.8|9224.1|9222.6|9231.4|9229.5|9220.1|9218.6|2658
1618246800000|2021-04-12 17:00:00|9224.2|9222.7|9223.1|9220.7|9226.9|9224.9|9220.6|9219.1|2013
1618250400000|2021-04-12 18:00:00|9222.7|9221.2|9230.2|9228.7|9230.2|9228.7|9222.4|9220.1|2117
1618254000000|2021-04-12 19:00:00|9230.1|9228.6|9227.6|9226.1|9234.3|9232.5|9227.3|9225.5|2111
1618257600000|2021-04-12 20:00:00|9227.7|9226.2|9223.5|9220.8|9228.3|9226.4|9221.2|9218.8|1423
1618261200000|2021-04-12 21:00:00|9223.3|9220.9|9226.7|9221.7|9249.4|9244.4|9222|9217|2090
1618264800000|2021-04-12 22:00:00|9226.5|9221.5|9225.5|9222.7|9227.1|9223.8|9221.9|9216.9|2850
1618268400000|2021-04-12 23:00:00|9225.3|9222.9|9225.4|9223|9227.4|9224.7|9222.9|9219.6|1073
1618272000000|2021-04-13 00:00:00|9225.6|9223.2|9235.1|9232.7|9236.5|9234.1|9224.5|9222.3|1959
1618275600000|2021-04-13 01:00:00|9235.4|9233|9240.6|9238.2|9241.6|9239.7|9234.8|9232.7|2117
1618279200000|2021-04-13 02:00:00|9240.5|9238.1|9240.1|9237.7|9242.3|9239.9|9237.1|9235|2094
1618282800000|2021-04-13 03:00:00|9240|9237.6|9245.8|9243.4|9246.2|9244.2|9239.6|9237.2|1803
1618286400000|2021-04-13 04:00:00|9245.9|9243.5|9247|9244.6|9249.4|9247.4|9244.9|9242.6|1860
1618290000000|2021-04-13 05:00:00|9246.9|9244.5|9244.7|9242.3|9249.6|9247.3|9243.2|9241.3|2060
1618293600000|2021-04-13 06:00:00|9244.8|9242.4|9253.7|9251.3|9254.9|9252.5|9232.4|9230.4|3773
1618297200000|2021-04-13 07:00:00|9253.6|9251.2|9246.6|9244.2|9254.4|9252.8|9239.2|9237.6|4308
1618300800000|2021-04-13 08:00:00|9246.7|9244.3|9246.3|9243.9|9255.6|9253.6|9243.3|9241.6|3850
1618304400000|2021-04-13 09:00:00|9246.2|9243.8|9258.4|9256|9260.8|9259|9243.8|9241.9|3434
1618308000000|2021-04-13 10:00:00|9258.7|9256.3|9255.5|9253.1|9261|9258.9|9250.7|9248.7|3542
1618311600000|2021-04-13 11:00:00|9255.4|9253|9247.4|9245.9|9255.8|9253.7|9243.3|9240.9|4860
1618315200000|2021-04-13 12:00:00|9247.5|9246|9226.5|9224.1|9258.1|9254.1|9216.8|9214.7|7390
1618318800000|2021-04-13 13:00:00|9226.4|9224|9222.2|9219.8|9227.6|9225.2|9209.3|9207.4|6822
1618322400000|2021-04-13 14:00:00|9221.8|9220.3|9225.4|9223|9228.3|9226.4|9215.4|9213.8|5558
1618326000000|2021-04-13 15:00:00|9225.5|9223.1|9214.8|9212.4|9227.7|9226.1|9213.8|9211.9|3862
1618329600000|2021-04-13 16:00:00|9214.3|9212.8|9213.6|9212.1|9215.5|9213.5|9207.6|9205.7|2730
1618333200000|2021-04-13 17:00:00|9213.7|9212.2|9209.4|9207.9|9214.5|9212.9|9205.1|9203.2|2895
1618336800000|2021-04-13 18:00:00|9209.5|9208|9206.6|9205.1|9212.6|9210.8|9205.4|9203.9|2331
1618340400000|2021-04-13 19:00:00|9206.7|9205.2|9200.4|9198|9209.2|9207.4|9199.2|9196.8|2141
1618344000000|2021-04-13 20:00:00|9201|9198.6|9210|9205|9210.5|9208.4|9200.9|9198.5|1825
1618347600000|2021-04-13 21:00:00|9210.2|9205.2|9206.8|9204.4|9210.6|9205.6|9205.9|9201.8|1054
1618351200000|2021-04-13 22:00:00|9206.9|9204.1|9208.6|9205.9|9210.1|9206.5|9206.3|9202.9|2231
1618354800000|2021-04-13 23:00:00|9208.7|9206.2|9204.4|9202|9209.7|9207.8|9202.8|9200.8|1349
1618358400000|2021-04-14 00:00:00|9204.3|9201.9|9204.3|9201.9|9206.2|9204|9200.5|9198.4|2176
1618362000000|2021-04-14 01:00:00|9204.4|9202|9203.1|9200.7|9204.5|9202.5|9198.7|9196.6|2180
1618365600000|2021-04-14 02:00:00|9203.2|9200.8|9199.2|9196.8|9207|9205.1|9197.6|9195.2|2349
1618369200000|2021-04-14 03:00:00|9199.1|9196.7|9200.1|9197.7|9201.2|9199.3|9197.1|9194.8|1861
1618372800000|2021-04-14 04:00:00|9200.2|9197.8|9199.3|9196.9|9201.1|9199|9196.9|9194.7|1683
1618376400000|2021-04-14 05:00:00|9199.4|9197|9198.9|9196.5|9202.6|9200.6|9197.8|9195.9|1626
1618380000000|2021-04-14 06:00:00|9198.8|9196.4|9197.7|9195.3|9204.6|9202.5|9195|9192.7|3398
1618383600000|2021-04-14 07:00:00|9197.5|9195.1|9206.3|9203.9|9209|9206.8|9194.2|9191.8|4439
1618387200000|2021-04-14 08:00:00|9206.4|9204|9192|9190.5|9208.3|9206.2|9190.6|9188.2|3925
1618390800000|2021-04-14 09:00:00|9192.1|9190.6|9217.7|9215.3|9219.3|9217.4|9187.7|9185.8|3968
1618394400000|2021-04-14 10:00:00|9217.6|9215.2|9225.2|9222.8|9225.4|9223|9209.8|9207.8|3960
1618398000000|2021-04-14 11:00:00|9225.3|9222.9|9226.4|9224|9233.4|9231.3|9222|9219.6|3900
1618401600000|2021-04-14 12:00:00|9226.3|9223.9|9223.7|9221.3|9228.1|9226|9220.2|9218.3|3443
1618405200000|2021-04-14 13:00:00|9223.6|9221.2|9230.4|9228|9230.6|9229.1|9216.5|9214.5|5908
1618408800000|2021-04-14 14:00:00|9229.2|9227.7|9232.5|9231|9235.4|9233.6|9219.5|9217.5|4892
1618412400000|2021-04-14 15:00:00|9232.3|9230.8|9229.7|9227.3|9232.4|9230.8|9224.5|9222.7|3355
1618416000000|2021-04-14 16:00:00|9229.8|9227.4|9223.4|9221.9|9232.8|9230.6|9221.3|9219.8|2551
1618419600000|2021-04-14 17:00:00|9223.3|9221.8|9229|9226.6|9232.7|9231|9221.5|9220|2011
1618423200000|2021-04-14 18:00:00|9229.1|9226.7|9229.1|9227.6|9231.7|9229.6|9226.5|9225|1817
1618426800000|2021-04-14 19:00:00|9229.2|9227.7|9227.3|9225.8|9232|9230.4|9226.7|9225.2|2066
1618430400000|2021-04-14 20:00:00|9227.4|9225.9|9230.6|9225.6|9231.9|9229.1|9226|9224.2|1509
1618434000000|2021-04-14 21:00:00|9230|9225|9229.4|9224.4|9235.8|9230.8|9224.5|9219.5|2270
1618437600000|2021-04-14 22:00:00|9229.5|9224.5|9232.3|9229.9|9233.4|9231|9226.8|9222.3|1781
1618441200000|2021-04-14 23:00:00|9232|9229.6|9229.1|9226.7|9233.4|9231.3|9228.2|9226.2|1118
1618444800000|2021-04-15 00:00:00|9229.7|9227.3|9227.8|9225.4|9230.6|9228.2|9225.7|9223.4|1695
1618448400000|2021-04-15 01:00:00|9227.9|9225.5|9238|9235.6|9240.8|9238.6|9224.7|9222.8|2162
1618452000000|2021-04-15 02:00:00|9237.9|9235.5|9240.9|9238.5|9241.2|9239|9233.3|9231.1|1947
1618455600000|2021-04-15 03:00:00|9241|9238.6|9237.3|9234.9|9241|9239.4|9236.7|9234.7|1656
1618459200000|2021-04-15 04:00:00|9237.4|9235|9238.9|9236.5|9239.6|9237.4|9235.7|9233.7|1764
1618462800000|2021-04-15 05:00:00|9239|9236.6|9236.9|9234.5|9239|9236.7|9233.2|9231.3|1588
1618466400000|2021-04-15 06:00:00|9236.8|9234.4|9231|9228.6|9238.2|9235.8|9226.5|9224.6|2780
1618470000000|2021-04-15 07:00:00|9230.1|9227.3|9229.9|9227.5|9232|9230.1|9218.2|9216.2|3463
1618473600000|2021-04-15 08:00:00|9230|9227.6|9227.8|9225.4|9235.7|9234.1|9222.2|9219.8|3323
1618477200000|2021-04-15 09:00:00|9227.7|9225.3|9225.9|9223.5|9228.3|9226.4|9215.3|9212.9|3082
1618480800000|2021-04-15 10:00:00|9226|9223.6|9237.8|9235.4|9239.5|9237.2|9224.8|9222.7|2866
1618484400000|2021-04-15 11:00:00|9237.7|9235.3|9231.5|9230|9238|9235.9|9230.5|9228.3|2647
1618488000000|2021-04-15 12:00:00|9231.4|9229.9|9246.1|9243.7|9246.9|9244.5|9218.1|9216.1|4493
1618491600000|2021-04-15 13:00:00|9245.9|9243.5|9220.4|9218.9|9246.7|9244.5|9215.5|9213.9|5758
1618495200000|2021-04-15 14:00:00|9220.2|9218.7|9219.6|9217.2|9224.8|9222.7|9207.4|9205.1|7011
1618498800000|2021-04-15 15:00:00|9219.7|9217.3|9228.4|9226.9|9231.5|9229.4|9213.3|9211.3|4403
1618502400000|2021-04-15 16:00:00|9228.8|9226.4|9224.4|9222.9|9228.8|9227.3|9220.8|9219|2639
1618506000000|2021-04-15 17:00:00|9224.3|9222.8|9223.1|9220.7|9231.9|9230|9219.8|9218.3|2788
1618509600000|2021-04-15 18:00:00|9223.2|9220.8|9218.5|9217|9224.9|9223|9214.6|9213.1|2205
1618513200000|2021-04-15 19:00:00|9218.4|9216.9|9215.1|9212.7|9222.2|9220|9215.1|9212.7|2623
1618516800000|2021-04-15 20:00:00|9215.4|9213|9228.3|9223.3|9228.3|9223.3|9214.9|9212.5|1757
1618520400000|2021-04-15 21:00:00|9232.8|9227.8|9225.1|9220.1|9235.5|9230.5|9217.9|9212.9|3255
1618524000000|2021-04-15 22:00:00|9223.6|9218.6|9223.5|9221.1|9225.2|9222.2|9221|9218.4|1618
1618527600000|2021-04-15 23:00:00|9223.7|9220.7|9220.8|9219.3|9224.2|9221.8|9220.4|9218.1|977
1618531200000|2021-04-16 00:00:00|9221.2|9218.8|9229.6|9227.2|9230|9227.6|9218.6|9216.2|2168
1618534800000|2021-04-16 01:00:00|9229.7|9227.3|9229|9226.6|9236.6|9234.2|9225.7|9223.3|2826
1618538400000|2021-04-16 02:00:00|9229.1|9226.7|9232.7|9230.3|9233.1|9231.2|9226.8|9224.4|2223
1618542000000|2021-04-16 03:00:00|9232.4|9230|9227.3|9224.9|9232.4|9230.4|9226.3|9224.5|1376
1618545600000|2021-04-16 04:00:00|9227.4|9225|9222.8|9220.4|9227.8|9225.9|9221.6|9219.9|1395
1618549200000|2021-04-16 05:00:00|9222.9|9220.5|9217.9|9215.5|9223.5|9221.6|9216.2|9214.3|2195
1618552800000|2021-04-16 06:00:00|9217.8|9215.4|9218.9|9216.5|9224.3|9221.9|9214.3|9211.9|3526
1618556400000|2021-04-16 07:00:00|9218.8|9216.4|9184|9181.6|9222.1|9220.1|9180.5|9178.1|5873
1618560000000|2021-04-16 08:00:00|9184.2|9181.8|9199.9|9198.4|9203.6|9201.6|9183.5|9181.6|5342
1618563600000|2021-04-16 09:00:00|9199.7|9198.2|9194.3|9191.9|9205.3|9203.2|9190.3|9188.2|3902
1618567200000|2021-04-16 10:00:00|9194.4|9192|9189.3|9186.9|9198|9195.7|9186.8|9185.3|3899
1618570800000|2021-04-16 11:00:00|9189.2|9186.8|9191.2|9188.8|9194.6|9192.6|9184.3|9182.4|3862
1618574400000|2021-04-16 12:00:00|9191.3|9188.9|9193.2|9190.8|9202.5|9200.4|9186.4|9184.1|4919
1618578000000|2021-04-16 13:00:00|9193.1|9190.7|9198.4|9196|9202.4|9200|9190.2|9188.7|4718
1618581600000|2021-04-16 14:00:00|9198.5|9196.1|9190.4|9188.9|9199.3|9197.2|9182.7|9180.7|4669
1618585200000|2021-04-16 15:00:00|9190.5|9189|9197.9|9196.4|9199.1|9197.4|9187.2|9185.7|3503
1618588800000|2021-04-16 16:00:00|9198|9196.5|9200.2|9198.7|9201.4|9199.9|9195.2|9193.5|2405
1618592400000|2021-04-16 17:00:00|9200.1|9198.6|9204.2|9202.7|9205.6|9203.9|9199.6|9198.1|1562
1618596000000|2021-04-16 18:00:00|9204.3|9202.8|9199.3|9197.8|9207.2|9205.6|9199|9197.5|1888
1618599600000|2021-04-16 19:00:00|9199.5|9198|9198.6|9197.1|9202.8|9200.9|9197.1|9195.2|1965
1618603200000|2021-04-16 20:00:00|9198.7|9197.2|9200.6|9198.2|9202.9|9200|9198.4|9195.9|1519
1618776000000|2021-04-18 20:00:00|9198.5|9187.5|9192.4|9181.4|9207.6|9196.6|9192.4|9181.4|166
1618779600000|2021-04-18 21:00:00|9192.9|9181.9|9200|9195|9200.9|9195.9|9189.8|9181.9|1493
1618783200000|2021-04-18 22:00:00|9200.1|9195.1|9208|9205.6|9210.6|9207.2|9195.5|9190.5|2601
1618786800000|2021-04-18 23:00:00|9207.9|9205.5|9207.3|9204.9|9210.9|9207.8|9204.5|9202.1|1757
1618790400000|2021-04-19 00:00:00|9207.2|9204.8|9207.9|9205.5|9209.7|9207.7|9200.2|9198.2|2634
1618794000000|2021-04-19 01:00:00|9207.8|9205.4|9216.4|9214|9216.4|9214|9206|9203.6|3198
1618797600000|2021-04-19 02:00:00|9216.3|9213.9|9209.4|9207.9|9216.6|9214.5|9208|9205.8|2494
1618801200000|2021-04-19 03:00:00|9209.5|9208|9209.7|9207.3|9212.4|9210.3|9208.5|9206.6|1612
1618804800000|2021-04-19 04:00:00|9209.6|9207.2|9209.4|9207.9|9210.9|9208.7|9206.2|9204.3|1633
1618808400000|2021-04-19 05:00:00|9209.3|9207.8|9203.8|9201.4|9211|9209|9202|9200.1|2025
1618812000000|2021-04-19 06:00:00|9203.9|9201.5|9199.1|9196.7|9207.1|9205.6|9196.8|9195.3|3378
1618815600000|2021-04-19 07:00:00|9199|9196.6|9166.6|9164.2|9204.2|9202.4|9166|9164|5623
1618819200000|2021-04-19 08:00:00|9166.3|9164.8|9146.6|9145.1|9172.3|9169.9|9146.5|9145|5609
1618822800000|2021-04-19 09:00:00|9146.7|9145.2|9136.6|9134.2|9151.5|9150|9134.2|9131.9|3979
1618826400000|2021-04-19 10:00:00|9136.7|9134.3|9133.4|9131.9|9147|9144.6|9131.3|9129.2|4195
1618830000000|2021-04-19 11:00:00|9133.5|9132|9138.9|9137.4|9142.7|9141.2|9129.6|9127.7|4222
1618833600000|2021-04-19 12:00:00|9138.8|9137.3|9133.8|9132.3|9144.8|9142.8|9132.6|9131.1|3936
1618837200000|2021-04-19 13:00:00|9133.9|9132.4|9151.4|9149.9|9158|9156.5|9132.6|9130.9|5076
1618840800000|2021-04-19 14:00:00|9151.5|9150|9153.1|9151.6|9162.2|9160.7|9144.8|9143.3|5312
1618844400000|2021-04-19 15:00:00|9153.2|9151.7|9156.8|9155.3|9157.1|9155.6|9149.4|9147.8|3487
1618848000000|2021-04-19 16:00:00|9156.7|9155.2|9151.6|9150.1|9157.9|9156.4|9151.2|9149.7|2616
1618851600000|2021-04-19 17:00:00|9151.5|9150|9150.9|9149.4|9153.8|9152.3|9149|9147.3|2002
1618855200000|2021-04-19 18:00:00|9150.8|9149.3|9146.5|9145|9152.8|9151.3|9145.9|9144.2|2481
1618858800000|2021-04-19 19:00:00|9146.4|9144.9|9153.6|9152.1|9155.6|9153.9|9146|9144.5|2012
1618862400000|2021-04-19 20:00:00|9153.7|9152.2|9151.5|9146.5|9157.1|9155.4|9151.2|9146.2|1306
1618866000000|2021-04-19 21:00:00|9153.4|9148.4|9152.8|9147.8|9156.9|9151.9|9148.8|9143.8|1864
1618869600000|2021-04-19 22:00:00|9152.9|9147.9|9151.9|9149.5|9155.3|9151.4|9150.4|9146|2787
1618873200000|2021-04-19 23:00:00|9152|9149.3|9150.8|9148.4|9152.8|9150.8|9148.9|9146.7|1292
1618876800000|2021-04-20 00:00:00|9150.9|9148.5|9155.9|9153.5|9156|9153.9|9149.3|9146.9|1953
1618880400000|2021-04-20 01:00:00|9156|9153.6|9155|9152.6|9157.9|9156|9151.9|9150|2639
1618884000000|2021-04-20 02:00:00|9154.6|9153.1|9145.8|9143.4|9156|9154|9145|9143|2286
1618887600000|2021-04-20 03:00:00|9146.1|9143.7|9141.3|9138.9|9147.6|9145.6|9135.9|9133.9|2633
1618891200000|2021-04-20 04:00:00|9141.6|9139.2|9141.7|9139.3|9145.2|9143.4|9140.5|9138.3|1882
1618894800000|2021-04-20 05:00:00|9141.8|9139.4|9147.5|9145.1|9149.3|9147.4|9141.2|9139.1|2137
1618898400000|2021-04-20 06:00:00|9147.4|9145|9146.1|9143.7|9157.3|9155.6|9144|9141.9|4806
1618902000000|2021-04-20 07:00:00|9146.2|9143.8|9146.4|9144|9152.5|9150.6|9136.1|9134|5444
1618905600000|2021-04-20 08:00:00|9146.5|9144.1|9148|9145.6|9154.1|9152.2|9141.9|9139.7|3988
1618909200000|2021-04-20 09:00:00|9147.5|9146|9162.3|9159.9|9167|9164.7|9146.8|9144.8|3756
1618912800000|2021-04-20 10:00:00|9162.2|9159.8|9154.1|9152.6|9163.2|9161.3|9148.4|9146.5|3723
1618916400000|2021-04-20 11:00:00|9154|9152.5|9149.9|9147.5|9155.1|9152.8|9145.2|9143.7|3257
1618920000000|2021-04-20 12:00:00|9150|9147.6|9164.5|9163|9171|9169|9149.7|9147.6|4316
1618923600000|2021-04-20 13:00:00|9164.6|9163.1|9151.2|9149.7|9167|9165.1|9148.5|9146.9|4526
1618927200000|2021-04-20 14:00:00|9151.4|9149.9|9139.7|9138.2|9154.8|9153.3|9138.6|9136.8|5544
1618930800000|2021-04-20 15:00:00|9140.3|9137.9|9147.1|9144.7|9154.1|9152.2|9139.5|9137.6|4711
1618934400000|2021-04-20 16:00:00|9147|9144.6|9161.7|9159.3|9164.1|9162.2|9146.2|9144.4|3493
1618938000000|2021-04-20 17:00:00|9161.8|9159.4|9163|9161.5|9169.2|9167.4|9157.8|9156|2448
1618941600000|2021-04-20 18:00:00|9163.2|9161.7|9162.7|9161.2|9168.3|9166.4|9160.6|9159.1|2017
1618945200000|2021-04-20 19:00:00|9162.6|9161.1|9161.1|9158.7|9164.3|9162.3|9156.9|9154.9|2204
1618948800000|2021-04-20 20:00:00|9161|9158.6|9159.6|9156|9164.6|9162.5|9156.9|9154.7|1667
1618952400000|2021-04-20 21:00:00|9161.9|9156.9|9157.6|9152.6|9166.1|9161.1|9154.4|9149.4|1884
1618956000000|2021-04-20 22:00:00|9157.8|9152.8|9160.6|9158.2|9162|9158.4|9157.4|9152.4|1429
1618959600000|2021-04-20 23:00:00|9160.4|9158|9162.1|9159.7|9162.5|9160.2|9159.9|9157.8|944
1618963200000|2021-04-21 00:00:00|9162.2|9159.8|9162|9160.5|9163.3|9161.3|9154.5|9152.4|2387
1618966800000|2021-04-21 01:00:00|9162.1|9160.6|9158.2|9155.8|9163.4|9161|9154.6|9152.3|2722
1618970400000|2021-04-21 02:00:00|9158.3|9155.9|9159.8|9157.4|9162.4|9160.3|9156.8|9154.9|2139
1618974000000|2021-04-21 03:00:00|9159.9|9157.5|9161.6|9159.2|9162.8|9160.6|9159.3|9157.2|1719
1618977600000|2021-04-21 04:00:00|9161.7|9159.3|9165.9|9163.5|9168.4|9166.4|9161|9159.1|1839
1618981200000|2021-04-21 05:00:00|9166|9163.6|9160.2|9157.8|9168.3|9165.9|9158.4|9156.1|2165
1618984800000|2021-04-21 06:00:00|9160.3|9157.9|9161.4|9159.9|9162.9|9161.4|9154.9|9152.7|3332
1618988400000|2021-04-21 07:00:00|9161.3|9159.8|9178.2|9175.8|9183.1|9180.7|9158.4|9156|5505
1618992000000|2021-04-21 08:00:00|9177.9|9175.5|9185.5|9183.1|9186.7|9184.3|9169.5|9167.6|3875
1618995600000|2021-04-21 09:00:00|9185.4|9183|9170.4|9168.9|9185.4|9183|9167.5|9165.7|3706
1618999200000|2021-04-21 10:00:00|9170.3|9168.8|9181.6|9179.2|9187.1|9185|9170.3|9168.4|4255
1619002800000|2021-04-21 11:00:00|9181.5|9179.1|9184.7|9182.3|9187.3|9185.4|9177.8|9176.3|3170
1619006400000|2021-04-21 12:00:00|9184.6|9182.2|9179.7|9177.3|9186.7|9184.7|9177.9|9176.1|3116
1619010000000|2021-04-21 13:00:00|9179.8|9177.4|9188.2|9186.7|9194.2|9192.2|9178.7|9177|4537
1619013600000|2021-04-21 14:00:00|9188.3|9186.8|9175.2|9172.8|9196.7|9195.1|9173.4|9171.7|6704
1619017200000|2021-04-21 15:00:00|9174.9|9173.4|9167.7|9166.2|9177.2|9175.5|9164.3|9162.7|3395
1619020800000|2021-04-21 16:00:00|9167.8|9166.3|9172.2|9170.7|9173.5|9171.8|9167|9165|2595
1619024400000|2021-04-21 17:00:00|9172.3|9170.8|9173.5|9172|9175.1|9173.6|9169.3|9167.3|2346
1619028000000|2021-04-21 18:00:00|9173.6|9172.1|9172.2|9170.7|9176.2|9174.7|9171.1|9169.6|2025
1619031600000|2021-04-21 19:00:00|9172.4|9170.9|9169.4|9167.9|9174.5|9172.7|9168.3|9166.8|1754
1619035200000|2021-04-21 20:00:00|9169.5|9168|9172.3|9167.5|9173.2|9171|9168.9|9166.2|1470
1619038800000|2021-04-21 21:00:00|9172.4|9167.4|9170.6|9165.6|9177.5|9172.5|9167.3|9162.3|1669
1619042400000|2021-04-21 22:00:00|9170|9165|9169.6|9167.2|9173.3|9169.4|9168.1|9163.1|1369
1619046000000|2021-04-21 23:00:00|9169.7|9167.3|9168.8|9166.4|9170.2|9167.8|9167|9165|1006
1619049600000|2021-04-22 00:00:00|9168.7|9166.3|9167|9165.5|9171.9|9169.5|9165|9162.7|2003
1619053200000|2021-04-22 01:00:00|9167.4|9165|9161.9|9160.4|9167.5|9165.5|9160.5|9158.4|2221
1619056800000|2021-04-22 02:00:00|9162.1|9160.6|9160.1|9157.7|9163.2|9161.3|9158.7|9156.5|1819
1619060400000|2021-04-22 03:00:00|9160|9157.6|9164.5|9163|9165.4|9163.2|9158.6|9156.6|2068
1619064000000|2021-04-22 04:00:00|9164.4|9162.9|9166|9164.5|9166.7|9164.7|9163.3|9161|2024
1619067600000|2021-04-22 05:00:00|9165.9|9164.4|9166.5|9164.1|9168.3|9165.9|9164.1|9162.1|1951
1619071200000|2021-04-22 06:00:00|9166.3|9163.9|9150.6|9148.2|9166.7|9164.5|9146.3|9143.9|3531
1619074800000|2021-04-22 07:00:00|9150.5|9148.1|9150.3|9147.9|9155.2|9153.3|9146.5|9144.3|4034
1619078400000|2021-04-22 08:00:00|9150|9148.5|9162.5|9160.1|9164.3|9162.2|9148.4|9146.6|3567
1619082000000|2021-04-22 09:00:00|9162.2|9159.8|9161.5|9159.1|9170.3|9167.9|9159.4|9157.3|3656
1619085600000|2021-04-22 10:00:00|9161.4|9159|9154.1|9151.7|9161.4|9159|9144.7|9142.5|3444
1619089200000|2021-04-22 11:00:00|9154.2|9151.8|9161.1|9158.7|9164.6|9162.4|9148.9|9146.9|3666
1619092800000|2021-04-22 12:00:00|9161.3|9158.9|9158.2|9155.8|9165.4|9163.8|9156|9154|5460
1619096400000|2021-04-22 13:00:00|9157.8|9155.4|9174.8|9172.4|9185.7|9183.3|9151.9|9149.9|6800
1619100000000|2021-04-22 14:00:00|9174.7|9172.3|9172.4|9170|9189.6|9187.9|9170.6|9169.1|4967
1619103600000|2021-04-22 15:00:00|9172|9170.5|9183.5|9182|9186.8|9184.9|9171.9|9170.4|3423
1619107200000|2021-04-22 16:00:00|9183.6|9182.1|9189.4|9187|9189.5|9187.8|9183.6|9181.9|2760
1619110800000|2021-04-22 17:00:00|9189.3|9186.9|9179.9|9177.5|9192.4|9190|9178.9|9176.9|3957
1619114400000|2021-04-22 18:00:00|9180|9177.6|9183.2|9181.7|9188.7|9186.3|9178.9|9177|3783
1619118000000|2021-04-22 19:00:00|9183.1|9181.6|9175.1|9172.7|9185|9183.2|9173.9|9171.5|3099
1619121600000|2021-04-22 20:00:00|9175.2|9172.8|9171.7|9166.7|9176.3|9174.2|9169.4|9166.7|1832
1619125200000|2021-04-22 21:00:00|9171.8|9166.8|9173.8|9168.8|9183|9178|9170.2|9165.2|3233
1619128800000|2021-04-22 22:00:00|9173.7|9168.7|9172.9|9170.5|9175|9170.8|9170.9|9166.8|1756
1619132400000|2021-04-22 23:00:00|9173.9|9169.5|9173|9170.6|9174|9172|9170.8|9168.4|829
1619136000000|2021-04-23 00:00:00|9172.9|9170.5|9168.3|9165.9|9173.6|9171.2|9167.9|9165.5|2322
1619139600000|2021-04-23 01:00:00|9168.6|9166.2|9166.4|9164|9170.4|9168|9165.6|9163.4|2084
1619143200000|2021-04-23 02:00:00|9166.5|9164.1|9171.4|9169|9172.3|9170.3|9165.8|9163.7|1990
1619146800000|2021-04-23 03:00:00|9171.3|9168.9|9172.2|9169.8|9173.7|9171.8|9170.8|9168.7|1894
1619150400000|2021-04-23 04:00:00|9172.3|9169.9|9168.6|9166.2|9173|9171.2|9167.4|9165.2|1763
1619154000000|2021-04-23 05:00:00|9168.3|9165.9|9167.1|9164.7|9169.5|9167.6|9166.3|9164.3|1961
1619157600000|2021-04-23 06:00:00|9166.9|9164.5|9168.9|9166.5|9174.8|9172.6|9164.7|9162.7|2882
1619161200000|2021-04-23 07:00:00|9169|9166.6|9162.6|9160.2|9169.5|9167.2|9158.5|9156.1|4416
1619164800000|2021-04-23 08:00:00|9162|9160.5|9154.7|9152.3|9168.9|9166.6|9153.3|9150.9|3752
1619168400000|2021-04-23 09:00:00|9154.8|9152.4|9147|9144.6|9158.1|9156.1|9143.3|9141.1|3138
1619172000000|2021-04-23 10:00:00|9147.1|9144.7|9149.9|9147.5|9156.8|9154.6|9144.8|9142.9|3046
1619175600000|2021-04-23 11:00:00|9149.8|9147.4|9151.7|9149.3|9158.2|9156.3|9148.5|9146.9|3345
1619179200000|2021-04-23 12:00:00|9151.4|9149|9148.2|9146.7|9152.3|9150.2|9145|9143.3|4613
1619182800000|2021-04-23 13:00:00|9148.7|9146.3|9160.8|9158.4|9161.9|9160.1|9145|9143.2|5068
1619186400000|2021-04-23 14:00:00|9160.7|9158.3|9168.3|9166.8|9173.2|9171.7|9152.1|9150.6|6738
1619190000000|2021-04-23 15:00:00|9168.5|9167|9153.3|9151.8|9169.5|9167.6|9151.4|9149.9|3910
1619193600000|2021-04-23 16:00:00|9153.4|9151.9|9145.3|9143.8|9153.5|9151.9|9144.5|9142.7|2610
1619197200000|2021-04-23 17:00:00|9145.2|9143.7|9143.1|9141.6|9148.2|9146.7|9142.3|9140.6|2073
1619200800000|2021-04-23 18:00:00|9143|9141.5|9135.6|9134.1|9143.3|9141.8|9134.7|9132.7|1828
1619204400000|2021-04-23 19:00:00|9135.7|9134.2|9133.7|9131.3|9136.1|9134.4|9128.9|9126.6|2148
1619208000000|2021-04-23 20:00:00|9133.8|9131.4|9137.5|9135.1|9141.2|9137.6|9132.2|9130.2|2085
1619380800000|2021-04-25 20:00:00|9153.6|9142.6|9145.7|9135.7|9154.5|9143.5|9141.4|9131.4|111
1619384400000|2021-04-25 21:00:00|9142.9|9131.9|9139.7|9134.7|9153.5|9145.2|9136.8|9131.2|1238
1619388000000|2021-04-25 22:00:00|9139.2|9134.2|9138.6|9136.2|9140|9137.4|9136.6|9131.6|1985
1619391600000|2021-04-25 23:00:00|9138.7|9136.3|9141.5|9139.1|9141.7|9139.3|9136.1|9133.7|1772
1619395200000|2021-04-26 00:00:00|9141.4|9139|9136|9133.6|9141.5|9139.1|9131.9|9129.5|3104
1619398800000|2021-04-26 01:00:00|9135.9|9133.5|9130.2|9127.8|9135.9|9133.5|9128|9126.1|2413
1619402400000|2021-04-26 02:00:00|9130.3|9127.9|9125.9|9123.5|9132|9130|9125.1|9122.9|2009
1619406000000|2021-04-26 03:00:00|9125.8|9123.4|9126.9|9124.5|9129.4|9127|9122.4|9120.6|2741
1619409600000|2021-04-26 04:00:00|9127|9124.6|9126.8|9124.4|9127.1|9125.2|9122.6|9120.6|1781
1619413200000|2021-04-26 05:00:00|9126.9|9124.5|9127.8|9125.4|9128.5|9126.5|9124|9122|2432
1619416800000|2021-04-26 06:00:00|9128.1|9125.7|9141.4|9139|9143.7|9141.5|9123.5|9121.4|4210
1619420400000|2021-04-26 07:00:00|9141.5|9139.1|9141.5|9138.6|9147.8|9146.1|9132.8|9130.8|4610
1619424000000|2021-04-26 08:00:00|9141.2|9138.8|9143.9|9142.4|9147.7|9145.4|9136.6|9134.6|4042
1619427600000|2021-04-26 09:00:00|9143.8|9142.3|9136.7|9134.3|9146.4|9144.9|9131.1|9128.7|3584
1619431200000|2021-04-26 10:00:00|9136.8|9134.4|9147|9144.6|9147.2|9145.2|9134.4|9132.4|3062
1619434800000|2021-04-26 11:00:00|9146.8|9144.4|9158.2|9155.8|9161.4|9159.9|9146|9143.7|3920
1619438400000|2021-04-26 12:00:00|9158.1|9155.7|9161.1|9158.7|9165.3|9163.3|9156.2|9154.3|3661
1619442000000|2021-04-26 13:00:00|9161.2|9158.8|9158|9155.6|9167.4|9165|9154.4|9152.5|4533
1619445600000|2021-04-26 14:00:00|9157.8|9155.4|9143.3|9140.9|9158.1|9156|9137.1|9135.2|5315
1619449200000|2021-04-26 15:00:00|9142.9|9140.5|9147.3|9144.9|9152.5|9150.6|9139.6|9138.1|3637
1619452800000|2021-04-26 16:00:00|9146.9|9145.4|9143.1|9141.6|9150.3|9148.6|9141.9|9140|2357
1619456400000|2021-04-26 17:00:00|9143|9141.5|9145.7|9144.2|9148.7|9146.6|9142.1|9140.4|1823
1619460000000|2021-04-26 18:00:00|9145.6|9144.1|9141.2|9139.7|9145.7|9144.2|9140.7|9139.1|1700
1619463600000|2021-04-26 19:00:00|9141.3|9139.8|9142.5|9141|9145.9|9143.8|9140.4|9138.5|1788
1619467200000|2021-04-26 20:00:00|9142.8|9141.3|9144.9|9142.5|9146.8|9142.7|9139.8|9137.4|1611
1619470800000|2021-04-26 21:00:00|9144.8|9142.4|9144.9|9139.9|9149.7|9144.7|9142.4|9137.4|2221
1619474400000|2021-04-26 22:00:00|9145.3|9140.3|9146.2|9143.8|9147.1|9144.7|9142.5|9138.2|1837
1619478000000|2021-04-26 23:00:00|9146.1|9143.7|9148.2|9145.8|9149.9|9147.5|9145.3|9142.9|1524
1619481600000|2021-04-27 00:00:00|9148.3|9145.9|9147|9144.6|9150.3|9147.9|9143.6|9141.6|2152
1619485200000|2021-04-27 01:00:00|9146.9|9144.5|9156.9|9155.4|9158.7|9156.5|9146.1|9143.7|2951
1619488800000|2021-04-27 02:00:00|9157|9155.5|9162|9159.6|9163|9160.6|9154.8|9152.7|2422
1619492400000|2021-04-27 03:00:00|9162.1|9159.7|9159.5|9158|9162.2|9159.8|9158|9156.1|1612
1619496000000|2021-04-27 04:00:00|9159.4|9157.9|9156.9|9154.5|9160.2|9158.3|9154.5|9152.6|1460
1619499600000|2021-04-27 05:00:00|9157|9154.6|9156.8|9154.4|9158.6|9156.6|9153.2|9151.2|1794
1619503200000|2021-04-27 06:00:00|9156.9|9154.5|9166.8|9164.4|9167.1|9165.5|9152.5|9150.5|3101
1619506800000|2021-04-27 07:00:00|9166.7|9164.3|9161.7|9159.3|9169.3|9167.5|9152.3|9150.1|4197
1619510400000|2021-04-27 08:00:00|9161.8|9159.4|9169.2|9167.7|9173|9171.3|9160.4|9158|4353
1619514000000|2021-04-27 09:00:00|9169.1|9167.6|9142.2|9139.8|9170.1|9168.2|9140.5|9138.3|4153
1619517600000|2021-04-27 10:00:00|9142.4|9140|9135.6|9133.2|9145|9142.9|9133.6|9131.2|4347
1619521200000|2021-04-27 11:00:00|9135.7|9133.3|9127.7|9125.3|9142.4|9140.3|9127.4|9125.3|3944
1619524800000|2021-04-27 12:00:00|9127.8|9125.4|9135.8|9133.4|9139.9|9138.1|9126.8|9125.1|4353
1619528400000|2021-04-27 13:00:00|9135.4|9133.9|9142.9|9140.5|9150.2|9148.3|9132.1|9130.1|4598
1619532000000|2021-04-27 14:00:00|9142.8|9140.4|9128.3|9126.8|9143.8|9141.4|9124.3|9122.2|6124
1619535600000|2021-04-27 15:00:00|9128.2|9126.7|9136|9134.5|9139.7|9138.2|9127.2|9125.3|3231
1619539200000|2021-04-27 16:00:00|9135.9|9134.4|9140.1|9138.6|9144|9142.1|9135.2|9133.2|2603
1619542800000|2021-04-27 17:00:00|9140|9138.5|9136.4|9134|9140.3|9138.8|9132.5|9130.6|2668
1619546400000|2021-04-27 18:00:00|9136|9134.5|9142.6|9141.1|9143.9|9142.4|9134.5|9132.8|2882
1619550000000|2021-04-27 19:00:00|9142.7|9141.2|9139.9|9138.4|9145.8|9144|9138.7|9137.2|2013
1619553600000|2021-04-27 20:00:00|9140|9138.5|9137.3|9134.9|9144|9142.1|9136.8|9133.7|1228
1619557200000|2021-04-27 21:00:00|9137.2|9134.8|9141.4|9136.4|9143.9|9138.9|9136.2|9131.4|1626
1619560800000|2021-04-27 22:00:00|9141.6|9136.6|9141.8|9139.4|9143.3|9140.5|9139.5|9136.4|1765
1619564400000|2021-04-27 23:00:00|9141.6|9139.2|9141.7|9140.2|9142.4|9140.7|9139.5|9137.4|1236
1619568000000|2021-04-28 00:00:00|9141.9|9139.5|9153|9150.6|9153.5|9151.1|9141.8|9139.4|2618
1619571600000|2021-04-28 01:00:00|9153.1|9150.7|9151|9149.5|9154|9151.6|9149.8|9147.6|2366
1619575200000|2021-04-28 02:00:00|9151.1|9149.6|9150.6|9148.2|9153.8|9151.9|9146.2|9143.8|2420
1619578800000|2021-04-28 03:00:00|9150.5|9148.1|9151.3|9148.9|9153.7|9151.6|9149|9146.9|1754
1619582400000|2021-04-28 04:00:00|9150.9|9149.4|9156.6|9154.2|9156.7|9154.6|9150.7|9148.9|1239
1619586000000|2021-04-28 05:00:00|9156.5|9154.1|9160.5|9158.1|9160.7|9158.7|9153.4|9151.5|2134
1619589600000|2021-04-28 06:00:00|9160.3|9157.9|9178.2|9175.8|9178.5|9176.6|9156.3|9154.4|3769
1619593200000|2021-04-28 07:00:00|9178.1|9175.7|9162.4|9160.9|9183|9181|9158.8|9156.5|4716
1619596800000|2021-04-28 08:00:00|9162.2|9160.7|9161.9|9159.5|9164.5|9162.4|9155.8|9153.6|3976
1619600400000|2021-04-28 09:00:00|9162|9159.6|9157.5|9155.1|9167.1|9164.8|9152.3|9150.3|4885
1619604000000|2021-04-28 10:00:00|9157.8|9155.4|9149.8|9147.4|9159.3|9156.9|9144.1|9142.2|3773
1619607600000|2021-04-28 11:00:00|9149.7|9147.3|9151.9|9149.5|9158.2|9156.3|9146.5|9144.9|3785
1619611200000|2021-04-28 12:00:00|9151.8|9149.4|9152.2|9149.8|9160.4|9158.2|9145.3|9143.4|3864
1619614800000|2021-04-28 13:00:00|9152.3|9149.9|9147.3|9144.9|9159.6|9157.2|9146.6|9144.6|4161
1619618400000|2021-04-28 14:00:00|9147.2|9144.8|9134.3|9131.9|9148.1|9146|9125.9|9124|6754
1619622000000|2021-04-28 15:00:00|9133.8|9132.3|9125.8|9124.3|9134.4|9132.7|9120.7|9118.9|4292
1619625600000|2021-04-28 16:00:00|9125.7|9124.2|9127.7|9126.2|9131.7|9130.2|9125.4|9123.7|2449
1619629200000|2021-04-28 17:00:00|9127.6|9126.1|9131.6|9126.6|9137|9135.1|9126.6|9125.1|4075
1619632800000|2021-04-28 18:00:00|9131.4|9126.4|9101.4|9099|9144.3|9141.9|9090.7|9088.3|9261
1619636400000|2021-04-28 19:00:00|9101.5|9099.1|9090.4|9088|9116.3|9114.5|9090.1|9087.9|5831
1619640000000|2021-04-28 20:00:00|9090.5|9088.1|9096|9093.6|9098.8|9094.7|9089.3|9087.1|2036
1619643600000|2021-04-28 21:00:00|9098.7|9094|9099.1|9094.1|9106.8|9101.8|9095.5|9090.5|1950
1619647200000|2021-04-28 22:00:00|9098.7|9093.7|9091.1|9088.7|9099.8|9094.8|9090.7|9088.2|2809
1619650800000|2021-04-28 23:00:00|9090.9|9088.5|9090.8|9088.4|9094.2|9092.1|9089.3|9087.2|1197
1619654400000|2021-04-29 00:00:00|9091.3|9088.9|9088|9085.6|9092.6|9090.6|9087|9085.1|1601
1619658000000|2021-04-29 01:00:00|9087.7|9085.3|9083.8|9081.4|9091.6|9089.2|9083.4|9081.1|2301
1619661600000|2021-04-29 02:00:00|9083.9|9081.5|9093|9090.6|9095.2|9093.1|9082.8|9080.4|2576
1619665200000|2021-04-29 03:00:00|9092.9|9090.5|9098.9|9096.5|9100.5|9098.5|9091.4|9089|2232
1619668800000|2021-04-29 04:00:00|9099.5|9097.1|9097.9|9095.5|9101.3|9099.1|9096.7|9094.8|1381
1619672400000|2021-04-29 05:00:00|9098|9095.6|9097.2|9094.8|9098.9|9096.5|9095.3|9093.2|1337
1619676000000|2021-04-29 06:00:00|9097.1|9094.7|9109.5|9107.1|9112.2|9110.1|9095.8|9093.7|3802
1619679600000|2021-04-29 07:00:00|9109.4|9107|9107.9|9106.4|9113.9|9111.8|9100|9098|4448
1619683200000|2021-04-29 08:00:00|9108|9106.5|9105|9103.5|9112.3|9110.3|9102.3|9099.9|4106
1619686800000|2021-04-29 09:00:00|9104.9|9103.4|9093.1|9090.7|9105.4|9103.5|9088|9086.1|4521
1619690400000|2021-04-29 10:00:00|9092.8|9091.3|9094.1|9091.7|9100|9097.8|9087.7|9085.5|4672
1619694000000|2021-04-29 11:00:00|9093.7|9092.2|9091.1|9089.6|9094.6|9092.4|9084.7|9083.2|4384
1619697600000|2021-04-29 12:00:00|9091|9089.5|9088.4|9086|9097|9094.4|9080.9|9079.2|4725
1619701200000|2021-04-29 13:00:00|9088.1|9086.6|9113.6|9111.2|9116.3|9114.2|9086.4|9084.3|7602
1619704800000|2021-04-29 14:00:00|9113.3|9110.9|9112.7|9110.3|9120.8|9118.7|9103|9100.7|7557
1619708400000|2021-04-29 15:00:00|9112.2|9110.7|9100.7|9098.3|9112.2|9110.7|9097.1|9095.2|5073
1619712000000|2021-04-29 16:00:00|9100.8|9098.4|9098.1|9096.6|9102.2|9100.3|9091.8|9090|3944
1619715600000|2021-04-29 17:00:00|9098.2|9096.7|9090.4|9088.9|9098.6|9096.9|9087.8|9086|2342
1619719200000|2021-04-29 18:00:00|9090.3|9088.8|9086.6|9085.1|9095.3|9093.5|9085.5|9083.9|2475
1619722800000|2021-04-29 19:00:00|9086.3|9084.8|9083.3|9081.8|9089.9|9088.2|9083.2|9081.3|1984
1619726400000|2021-04-29 20:00:00|9083.4|9081.9|9091.5|9087.3|9092.3|9089.3|9082.9|9080.9|1527
1619730000000|2021-04-29 21:00:00|9091.4|9086.4|9089.4|9084.4|9093.9|9088.9|9086.5|9081.5|2672
1619733600000|2021-04-29 22:00:00|9090.1|9085.1|9092.4|9087.6|9095.2|9090.3|9089.3|9084.3|2934
1619737200000|2021-04-29 23:00:00|9091.6|9089.4|9091.1|9088.7|9093.2|9089.7|9088.9|9086.9|1630
1619740800000|2021-04-30 00:00:00|9091|9088.6|9087.2|9084.8|9093.7|9091.6|9085.2|9082.8|2421
1619744400000|2021-04-30 01:00:00|9087.6|9085.2|9085.4|9083|9087.7|9085.4|9083.1|9080.7|2386
1619748000000|2021-04-30 02:00:00|9085.5|9083.1|9086.1|9083.7|9088.8|9086.8|9084.7|9082.8|2003
1619751600000|2021-04-30 03:00:00|9086|9083.6|9091|9088.6|9091.8|9089.8|9085.2|9083.4|1590
1619755200000|2021-04-30 04:00:00|9090.9|9088.5|9091|9088.6|9091.8|9089.8|9088.9|9087|1217
1619758800000|2021-04-30 05:00:00|9091.1|9088.7|9089.6|9087.2|9092.4|9090|9089.4|9087.2|1710
1619762400000|2021-04-30 06:00:00|9089|9087.5|9086.5|9085|9092.1|9089.7|9084.2|9082|3469
1619766000000|2021-04-30 07:00:00|9086.9|9085.4|9092.7|9090.3|9095.2|9093.1|9081.5|9079.2|4866
1619769600000|2021-04-30 08:00:00|9092.8|9090.4|9096.8|9094.4|9100.3|9098.2|9090.7|9088.7|4135
1619773200000|2021-04-30 09:00:00|9096.9|9094.5|9087.6|9085.2|9096.9|9094.8|9083.1|9081.2|3692
1619776800000|2021-04-30 10:00:00|9087.7|9085.3|9095.8|9094.3|9096.8|9094.9|9083.6|9081.2|3768
1619780400000|2021-04-30 11:00:00|9095.7|9094.2|9103|9101.5|9110|9107.6|9090.1|9087.7|3790
1619784000000|2021-04-30 12:00:00|9102.8|9101.3|9107.5|9105.1|9112.1|9109.7|9098|9096.1|4977
1619787600000|2021-04-30 13:00:00|9107.3|9104.9|9105.8|9103.4|9112|9110.2|9097.1|9095.2|5163
1619791200000|2021-04-30 14:00:00|9105.7|9103.3|9121.9|9119.5|9128|9125.6|9101.4|9099.3|6412
1619794800000|2021-04-30 15:00:00|9121.7|9119.3|9129.3|9126.9|9135.8|9133.7|9118.6|9116.6|6077
1619798400000|2021-04-30 16:00:00|9129.2|9126.8|9130|9128.5|9133.9|9132.4|9124.3|9122.3|2975
1619802000000|2021-04-30 17:00:00|9130.2|9128.7|9134.8|9133.3|9135.4|9133.9|9127.8|9126.1|3032
1619805600000|2021-04-30 18:00:00|9134.7|9133.2|9135.3|9133.8|9136.8|9135.1|9131.8|9129.7|2559
1619809200000|2021-04-30 19:00:00|9134.7|9133.2|9133.4|9131.9|9141.6|9139.8|9133.2|9131.7|2007
1619812800000|2021-04-30 20:00:00|9133.3|9131.8|9133.1|9130.7|9137.3|9133.6|9130.6|9127.8|1640
1619985600000|2021-05-02 20:00:00|9134.9|9123.9|9137.2|9127.2|9137.8|9127.3|9127.9|9116.9|85
1619989200000|2021-05-02 21:00:00|9137.6|9126.6|9129.1|9124.1|9137.8|9128.1|9122.8|9112.2|1162
1619992800000|2021-05-02 22:00:00|9131.4|9126.4|9130.6|9128.2|9133.4|9128.7|9127.1|9124.1|1427
1619996400000|2021-05-02 23:00:00|9130.7|9128.3|9130.6|9128.2|9131.7|9129.3|9128.7|9126.3|1051
1620000000000|2021-05-03 00:00:00|9130.7|9128.3|9131.2|9128.8|9137.4|9135|9130.6|9128.2|1604
1620003600000|2021-05-03 01:00:00|9131.1|9128.7|9134.7|9132.3|9134.9|9132.7|9129.4|9127|1615
1620007200000|2021-05-03 02:00:00|9134.1|9132.6|9139.9|9137.5|9140.9|9138.9|9134|9132|1498
1620010800000|2021-05-03 03:00:00|9139.8|9137.4|9139|9136.6|9140.7|9138.7|9137.6|9135.5|1286
1620014400000|2021-05-03 04:00:00|9138.9|9136.5|9140.1|9137.7|9142.7|9140.8|9138.6|9136.4|1242
1620018000000|2021-05-03 05:00:00|9140.2|9137.8|9137.9|9135.5|9143|9141.2|9137.9|9135.5|1399
1620021600000|2021-05-03 06:00:00|9137.8|9135.4|9130.1|9127.7|9143.1|9140.7|9126.9|9124.8|2769
1620025200000|2021-05-03 07:00:00|9129.9|9127.5|9131.7|9129.3|9135.8|9133.4|9121.9|9119.7|3320
1620028800000|2021-05-03 08:00:00|9131.8|9129.4|9126.7|9124.3|9135.7|9133.3|9124.9|9122.5|2939
1620032400000|2021-05-03 09:00:00|9126.6|9124.2|9123.2|9120.8|9129.8|9127.4|9121.7|9119.3|2821
1620036000000|2021-05-03 10:00:00|9123.3|9120.9|9121.4|9119|9125.4|9123.2|9120.3|9117.9|2494
1620039600000|2021-05-03 11:00:00|9121.6|9119.2|9146.1|9143.7|9146.1|9144.3|9121|9119|3309
1620043200000|2021-05-03 12:00:00|9145.9|9144.4|9139.1|9136.7|9149.1|9147.1|9135.9|9133.9|3479
1620046800000|2021-05-03 13:00:00|9139.3|9136.9|9122.8|9117.8|9139.9|9138.1|9118.5|9116.1|4030
1620050400000|2021-05-03 14:00:00|9117.8|9114.7|9103.2|9101.7|9117.9|9115.5|9094|9092.5|5344
1620054000000|2021-05-03 15:00:00|9103.3|9101.8|9118.2|9115.8|9118.5|9116.4|9097.8|9095.8|3599
1620057600000|2021-05-03 16:00:00|9117.7|9116.2|9120.5|9118.1|9122.6|9120.7|9115.9|9114.1|2393
1620061200000|2021-05-03 17:00:00|9120.7|9118.3|9115.7|9113.3|9121.2|9119.5|9112.6|9110.8|2774
1620064800000|2021-05-03 18:00:00|9115.9|9113.5|9111.4|9109|9115.9|9114|9111.2|9108.8|2316
1620068400000|2021-05-03 19:00:00|9111.2|9109.7|9113.8|9111.4|9115.8|9113.8|9111.2|9109.2|1848
1620072000000|2021-05-03 20:00:00|9113.9|9111.5|9114|9110.5|9115.1|9112.9|9111.3|9108.9|936
1620075600000|2021-05-03 21:00:00|9113.9|9109.6|9112.3|9107.3|9115.7|9110.7|9106.6|9101.6|2455
1620079200000|2021-05-03 22:00:00|9112.2|9107.2|9116.3|9113.9|9118.2|9114.4|9112.2|9107.2|2673
1620082800000|2021-05-03 23:00:00|9116|9113.6|9117.1|9114.7|9118.1|9116.1|9115.6|9113.2|714
1620086400000|2021-05-04 00:00:00|9117|9114.6|9121.9|9119.5|9122.9|9121|9115.8|9113.4|1283
1620090000000|2021-05-04 01:00:00|9121.5|9119.1|9128.5|9126.1|9128.7|9126.3|9121.2|9118.8|1195
1620093600000|2021-05-04 02:00:00|9128.6|9126.2|9133.8|9132.3|9136.8|9134.4|9127.7|9125.3|1542
1620097200000|2021-05-04 03:00:00|9133.7|9132.2|9143.7|9141.3|9143.8|9141.4|9133.7|9131.7|1154
1620100800000|2021-05-04 04:00:00|9143.6|9141.2|9145.9|9143.5|9146|9144.1|9141.6|9139.2|1548
1620104400000|2021-05-04 05:00:00|9145.8|9143.4|9147.5|9145.1|9147.7|9145.3|9143.3|9141|1468
1620108000000|2021-05-04 06:00:00|9147.2|9144.8|9140.9|9138.5|9150|9147.7|9139.8|9137.9|2627
1620111600000|2021-05-04 07:00:00|9141|9138.6|9147.1|9144.7|9157.1|9155.1|9138.7|9136.8|3814
1620115200000|2021-05-04 08:00:00|9147|9144.6|9154.3|9151.9|9154.3|9151.9|9137.9|9136|2996
1620118800000|2021-05-04 09:00:00|9154.4|9152|9156.8|9154.4|9160.5|9158.1|9150.5|9149|4113
1620122400000|2021-05-04 10:00:00|9156.9|9154.5|9148.2|9146.7|9162.2|9160|9146.9|9145|3720
1620126000000|2021-05-04 11:00:00|9149.2|9146.8|9138.8|9136.4|9153.1|9150.9|9134.9|9132.9|4852
1620129600000|2021-05-04 12:00:00|9138.9|9136.5|9124.9|9122.5|9141.9|9139.5|9121.2|9119.1|5418
1620133200000|2021-05-04 13:00:00|9124.3|9122.8|9126.4|9124|9135.7|9133.8|9119.9|9118|5675
1620136800000|2021-05-04 14:00:00|9126.6|9124.2|9116.9|9115.4|9132.9|9131.1|9116|9114.1|7639
1620140400000|2021-05-04 15:00:00|9117.1|9115.6|9137.7|9135.3|9142|9140|9115.7|9114|8386
1620144000000|2021-05-04 16:00:00|9137.8|9135.4|9137|9134.6|9143.1|9140.9|9131.7|9130.2|5468
1620147600000|2021-05-04 17:00:00|9137.1|9134.7|9135.5|9133.1|9138.7|9136.7|9131.6|9129.2|3958
1620151200000|2021-05-04 18:00:00|9135.6|9133.2|9136.6|9135.1|9136.7|9135.2|9128.7|9126.5|3477
1620154800000|2021-05-04 19:00:00|9136.7|9135.2|9136.1|9133.7|9139.8|9138.1|9134.2|9132.7|2905
1620158400000|2021-05-04 20:00:00|9136.2|9133.8|9137.8|9132.8|9138.9|9133.9|9131.1|9129|1581
1620162000000|2021-05-04 21:00:00|9138.8|9133.8|9138.2|9133.2|9151.3|9146.3|9135.6|9130.6|1375
1620165600000|2021-05-04 22:00:00|9138.8|9133.8|9136.4|9134|9141.7|9136.7|9135.8|9131.3|2195
1620169200000|2021-05-04 23:00:00|9136.1|9132.5|9137.8|9135.4|9138.6|9136.3|9135.4|9132.5|959
1620172800000|2021-05-05 00:00:00|9137.9|9135.5|9135.2|9132.8|9138.9|9137|9134.4|9132|1527
1620176400000|2021-05-05 01:00:00|9135.1|9132.7|9133.1|9131.6|9135.4|9133.3|9132.2|9129.1|1861
1620180000000|2021-05-05 02:00:00|9133|9131.5|9132.1|9129.7|9134.5|9132.5|9129.7|9127.7|1979
1620183600000|2021-05-05 03:00:00|9132.2|9129.8|9130.2|9127.8|9132.7|9130.8|9128.6|9126.6|1406
1620187200000|2021-05-05 04:00:00|9130.3|9127.9|9130.7|9128.3|9130.8|9128.9|9128.7|9126.3|1095
1620190800000|2021-05-05 05:00:00|9130.6|9128.2|9137.8|9135.4|9138|9136|9130.4|9128.1|1863
1620194400000|2021-05-05 06:00:00|9138.1|9135.7|9151.1|9148.7|9153.8|9151.4|9134.6|9133.1|4644
1620198000000|2021-05-05 07:00:00|9151.2|9148.8|9161.7|9159.3|9163.9|9162.1|9147.6|9145.2|5027
1620201600000|2021-05-05 08:00:00|9161.8|9159.4|9156.7|9154.3|9165.9|9164|9155.4|9153.4|4053
1620205200000|2021-05-05 09:00:00|9156.8|9154.4|9152.2|9149.8|9160.2|9158.1|9151.4|9147.9|2801
1620208800000|2021-05-05 10:00:00|9152.3|9149.9|9139.3|9136.2|9152.3|9150.4|9137.6|9135.3|4401
1620212400000|2021-05-05 11:00:00|9138.6|9136.1|9132.6|9130.2|9138.6|9136.4|9128|9125.7|3167
1620216000000|2021-05-05 12:00:00|9132.7|9130.3|9136.1|9133.7|9143.1|9141.1|9130.4|9127.9|5477
1620219600000|2021-05-05 13:00:00|9136|9133.6|9135.7|9131.4|9138.7|9136.7|9123.4|9121.6|6095
1620223200000|2021-05-05 14:00:00|9134.6|9131.9|9132.5|9131|9139|9137.2|9122.7|9120.3|5286
1620226800000|2021-05-05 15:00:00|9132.4|9130.9|9131.3|9128.9|9136.4|9134.4|9129.4|9127.7|3466
1620230400000|2021-05-05 16:00:00|9131.1|9128.7|9136.7|9134.3|9138.1|9136.3|9129.5|9128|2569
1620234000000|2021-05-05 17:00:00|9136.9|9134.5|9133.8|9131.4|9140|9138|9129.5|9127.6|2022
1620237600000|2021-05-05 18:00:00|9133.9|9131.5|9136.6|9134.2|9138|9136.4|9132.7|9131|2007
1620241200000|2021-05-05 19:00:00|9136.2|9134.7|9132.3|9129.9|9138.7|9136.3|9130.9|9128.8|2080
1620244800000|2021-05-05 20:00:00|9132.4|9130|9132|9127|9136.5|9134.2|9130.9|9127|1107
1620248400000|2021-05-05 21:00:00|9133|9128|9132.1|9127.1|9136.7|9131.7|9124.5|9119.5|1877
1620252000000|2021-05-05 22:00:00|9132.8|9127.8|9132.8|9130.4|9134.3|9131.1|9130.7|9125.9|1251
1620255600000|2021-05-05 23:00:00|9133|9129.6|9133|9130.6|9135.2|9132.6|9131.5|9129.1|1070
1620259200000|2021-05-06 00:00:00|9132.9|9130.5|9140.2|9137.8|9140.3|9138.4|9131.6|9129.3|1817
1620262800000|2021-05-06 01:00:00|9140.1|9137.7|9135.9|9133.5|9140.5|9138.3|9133.3|9131.6|1860
1620266400000|2021-05-06 02:00:00|9135.8|9133.4|9142.4|9140|9145.9|9144.3|9132.8|9130.9|2470
1620270000000|2021-05-06 03:00:00|9142.5|9140.1|9141.8|9139.4|9144.4|9142.4|9140.6|9138.9|2209
1620273600000|2021-05-06 04:00:00|9141.7|9139.3|9140.8|9138.4|9145.2|9143.1|9139.4|9137.3|2007
1620277200000|2021-05-06 05:00:00|9141|9138.6|9137.1|9134.7|9141.1|9139.1|9136.3|9134.4|2183
1620280800000|2021-05-06 06:00:00|9136.5|9135|9131.8|9129.4|9138|9136|9124.6|9123.1|2958
1620284400000|2021-05-06 07:00:00|9131.7|9129.3|9113|9110.6|9132.9|9130.8|9108.1|9106.2|3976
1620288000000|2021-05-06 08:00:00|9112.9|9110.5|9105.6|9103.2|9115.7|9113.3|9098.2|9096.1|3591
1620291600000|2021-05-06 09:00:00|9105.1|9103.6|9097|9094.6|9109|9107.5|9092.5|9090.9|3563
1620295200000|2021-05-06 10:00:00|9097.2|9094.8|9092.8|9090.4|9097.9|9096|9086.5|9084.4|2908
1620298800000|2021-05-06 11:00:00|9092.9|9090.5|9085.5|9084|9094.8|9092.4|9083.4|9081.7|3286
1620302400000|2021-05-06 12:00:00|9085.4|9083.9|9091.2|9088.8|9092.2|9090.7|9081.5|9080|3696
1620306000000|2021-05-06 13:00:00|9091.3|9088.9|9085.2|9083.7|9094.5|9092.6|9071.7|9069.3|5029
1620309600000|2021-05-06 14:00:00|9085.1|9083.6|9084.5|9083|9089|9086.9|9077.5|9075.7|5792
1620313200000|2021-05-06 15:00:00|9084.6|9083.1|9097.2|9095.7|9097.9|9096.4|9083.7|9082.2|4277
1620316800000|2021-05-06 16:00:00|9097.1|9095.6|9092.2|9090.7|9102.4|9100.1|9088.4|9086.8|2791
1620320400000|2021-05-06 17:00:00|9092.3|9090.8|9087.2|9085.7|9093.6|9091.9|9086.6|9085|2309
1620324000000|2021-05-06 18:00:00|9087.1|9085.6|9088|9086.5|9089.3|9087.8|9085.5|9083.6|2008
1620327600000|2021-05-06 19:00:00|9088.1|9086.6|9082.6|9081.1|9088.3|9086.8|9080.9|9079.4|1978
1620331200000|2021-05-06 20:00:00|9082.7|9081.2|9075.7|9072.3|9086.6|9084.9|9074.6|9071.6|1455
1620334800000|2021-05-06 21:00:00|9076|9071.3|9079.2|9074.2|9083.1|9078.1|9075.3|9070.3|2932
1620338400000|2021-05-06 22:00:00|9079.1|9074.1|9080.8|9078.4|9082.7|9080.2|9077.9|9072.9|2407
1620342000000|2021-05-06 23:00:00|9080.9|9078.5|9077.7|9075.3|9080.9|9078.5|9076.8|9074.4|1104
1620345600000|2021-05-07 00:00:00|9077.6|9075.2|9078.6|9076.2|9080.2|9078.1|9071.8|9069.4|2184
1620349200000|2021-05-07 01:00:00|9078.7|9076.3|9078.3|9075.9|9082.7|9080.7|9077.1|9075|2311
1620352800000|2021-05-07 02:00:00|9078.4|9076|9078.4|9076|9082.6|9080.4|9076.1|9073.7|2291
1620356400000|2021-05-07 03:00:00|9078.3|9075.9|9074.3|9071.9|9078.8|9076.4|9071.9|9069.8|2182
1620360000000|2021-05-07 04:00:00|9074.4|9072|9075|9072.6|9075.3|9073.2|9071.7|9069.3|1502
1620363600000|2021-05-07 05:00:00|9075.1|9072.7|9077.4|9075|9077.5|9075.5|9072.1|9070.2|1822
1620367200000|2021-05-07 06:00:00|9076.4|9074.9|9077.8|9076.3|9081.5|9079.6|9075.3|9073.3|2621
1620370800000|2021-05-07 07:00:00|9077.9|9076.4|9084.8|9082.4|9089.1|9087.4|9059.1|9056.9|5070
1620374400000|2021-05-07 08:00:00|9084.3|9082.8|9075.7|9073.3|9085.9|9083.5|9069.7|9067.7|3812
1620378000000|2021-05-07 09:00:00|9075.6|9073.2|9076.7|9074.3|9082|9080.1|9072.9|9071|3003
1620381600000|2021-05-07 10:00:00|9077.1|9074.7|9093|9090.6|9093.8|9091.8|9072.1|9070.1|3178
1620385200000|2021-05-07 11:00:00|9092.9|9090.5|9086.5|9084.1|9094.4|9092.8|9084.7|9083.2|3139
1620388800000|2021-05-07 12:00:00|9086.4|9084|9037.6|9035.2|9094.5|9093|9021.8|9019.4|9416
1620392400000|2021-05-07 13:00:00|9037.4|9035|9046.4|9044|9061.5|9059.3|9031.3|9029.8|9626
1620396000000|2021-05-07 14:00:00|9046.3|9043.9|9029.5|9027.1|9048.6|9046.2|9018.2|9015.8|6409
1620399600000|2021-05-07 15:00:00|9029.6|9027.2|9010.6|9008.2|9030.5|9028.4|9008.9|9007.2|4423
1620403200000|2021-05-07 16:00:00|9010.5|9008.1|9021.7|9019.3|9025.8|9023.7|9010.4|9008.1|4031
1620406800000|2021-05-07 17:00:00|9021.5|9020|9014.1|9011.7|9023.1|9021|9010.4|9008.2|4117
1620410400000|2021-05-07 18:00:00|9014|9011.6|9011.1|9009.6|9017.9|9016.3|9010.9|9009.3|2631
1620414000000|2021-05-07 19:00:00|9011|9009.5|9008.5|9007|9012.6|9010.2|9006.6|9004.8|2928
1620417600000|2021-05-07 20:00:00|9009|9006.6|9008.1|9003.7|9011.8|9009.4|9004.9|9000.1|2013
1620590400000|2021-05-09 20:00:00|9021.9|9010.9|9029.8|9018.8|9029.8|9018.8|9019.2|9008.2|31
1620594000000|2021-05-09 21:00:00|9028.8|9017.8|9007.5|9002.5|9032.4|9021.4|9005.8|8996|5368
1620597600000|2021-05-09 22:00:00|9008.4|9003.4|9006.4|9004|9012.5|9008.9|9001.5|8998.2|3029
1620601200000|2021-05-09 23:00:00|9006.3|9003.9|9006.4|9004|9006.6|9004.6|9001.7|8999.5|1700
1620604800000|2021-05-10 00:00:00|9006.1|9004.6|9012.3|9009.9|9015.5|9013.1|9006.1|9004.6|2983
1620608400000|2021-05-10 01:00:00|9012.4|9010|9015.4|9013|9019.6|9017.1|9011.2|9008.8|3161
1620612000000|2021-05-10 02:00:00|9015.3|9012.9|9015.5|9013.1|9018.7|9016.5|9012.6|9010.2|2802
1620615600000|2021-05-10 03:00:00|9015.3|9012.9|9013.7|9011.3|9017|9014.8|9011.7|9009.7|2112
1620619200000|2021-05-10 04:00:00|9013.6|9011.2|9017.9|9015.5|9018.5|9016.4|9012.5|9010.4|2063
1620622800000|2021-05-10 05:00:00|9018|9015.6|9018.6|9016.2|9020.6|9018.6|9013.5|9011.5|2855
1620626400000|2021-05-10 06:00:00|9018.2|9015.8|9004.6|9002.2|9020.5|9018.4|9003.4|9001.7|4136
1620630000000|2021-05-10 07:00:00|9004.7|9002.3|9011.7|9009.3|9019.6|9017.6|8999.1|8997.2|5945
1620633600000|2021-05-10 08:00:00|9011.5|9009.1|9001.5|8999.1|9017.9|9016|8995.6|8993.5|5007
1620637200000|2021-05-10 09:00:00|9001.6|8999.2|9008.1|9005.7|9015.1|9012.9|9001.6|8999.2|4442
1620640800000|2021-05-10 10:00:00|9008|9005.6|9001.1|8998.7|9010.3|9008.8|8993.3|8991.8|3867
1620644400000|2021-05-10 11:00:00|9001.2|8998.8|8994.1|8991.7|9006.9|9004.9|8989.1|8986.7|4117
1620648000000|2021-05-10 12:00:00|8994|8991.6|8988|8986.5|8995.2|8992.4|8987.1|8985.1|4495
1620651600000|2021-05-10 13:00:00|8988.2|8986.7|9005.7|9003.3|9006.9|9005.4|8987.5|8985.7|6126
1620655200000|2021-05-10 14:00:00|9005.6|9003.2|8995.4|8993.9|9006.7|9004.7|8988.3|8986.4|5226
1620658800000|2021-05-10 15:00:00|8995.6|8994.1|8988.4|8986|9001.8|8999.9|8986.5|8984.7|3911
1620662400000|2021-05-10 16:00:00|8988.5|8986.1|9000.3|8998.8|9001.3|8999.4|8987.7|8985.8|3365
1620666000000|2021-05-10 17:00:00|9000.8|8998.4|9003.3|9001.8|9005.6|9003.8|8999.2|8997.5|2453
1620669600000|2021-05-10 18:00:00|9003.5|9002|9007.6|9005.2|9009.9|9008|9001.2|8999.6|3596
1620673200000|2021-05-10 19:00:00|9007.5|9005.1|9009.6|9007.2|9010.5|9009|9004.9|9003.2|2779
1620676800000|2021-05-10 20:00:00|9009.5|9007.1|9013.2|9009.9|9015.4|9013|9006.6|9004.5|1748
1620680400000|2021-05-10 21:00:00|9013.9|9009.8|9016.4|9011.4|9019.6|9014.6|9007.1|9002.1|2165
1620684000000|2021-05-10 22:00:00|9014.8|9009.8|9007.6|9005.2|9017.8|9012.8|9007.3|9004.8|1765
1620687600000|2021-05-10 23:00:00|9007.5|9005.1|9006.9|9004.5|9009.7|9007.4|9005.5|9003.5|1612
1620691200000|2021-05-11 00:00:00|9007|9004.6|9014.1|9011.7|9015|9012.6|9006.4|9004.3|2913
1620694800000|2021-05-11 01:00:00|9014.2|9011.8|9007.1|9004.7|9014.5|9012.3|9005.3|9003.7|2937
1620698400000|2021-05-11 02:00:00|9007.2|9004.8|9003|9000.6|9010.1|9007.4|9002.2|9000.5|2354
1620702000000|2021-05-11 03:00:00|9002.9|9000.5|9007.7|9005.3|9009.1|9006.8|9002.5|9000.3|2102
1620705600000|2021-05-11 04:00:00|9007.8|9005.4|9006.1|9003.7|9008.8|9006.7|9004.7|9002.5|1917
1620709200000|2021-05-11 05:00:00|9006|9003.6|9008.4|9006|9009.4|9007.2|9004|9002.2|1951
1620712800000|2021-05-11 06:00:00|9007.5|9005.5|9024.4|9022|9024.5|9022.2|9007.4|9005.3|3833
1620716400000|2021-05-11 07:00:00|9024|9021.6|9030.3|9027.9|9031.5|9029.8|9020.4|9018.5|5957
1620720000000|2021-05-11 08:00:00|9030|9028.5|9020.1|9015.1|9034.3|9032.4|9018.8|9014.2|4892
1620723600000|2021-05-11 09:00:00|9020.7|9015.7|9024.6|9022.2|9025|9023.4|9012.1|9010.5|4605
1620727200000|2021-05-11 10:00:00|9024.2|9022.7|9022.8|9020.4|9029.7|9027.9|9018.7|9017.2|4149
1620730800000|2021-05-11 11:00:00|9022.7|9020.3|9018.9|9016.5|9024.5|9023|9015.7|9013.3|4364
1620734400000|2021-05-11 12:00:00|9019|9016.6|9021.8|9019.4|9023.9|9022|9010.6|9009.1|4854
1620738000000|2021-05-11 13:00:00|9022|9019.6|9020|9017.6|9028.4|9026.8|9005.1|9002.8|7997
1620741600000|2021-05-11 14:00:00|9019.9|9017.5|9022.6|9020.2|9026.6|9024.3|9011.2|9009.7|6354
1620745200000|2021-05-11 15:00:00|9022.5|9020.1|9021.9|9019.5|9031|9028.6|9017.2|9015.3|5782
1620748800000|2021-05-11 16:00:00|9021.7|9019.3|9032|9029.6|9033.1|9031.4|9021.3|9019.3|4083
1620752400000|2021-05-11 17:00:00|9031.6|9030.1|9034.5|9032.1|9038.7|9036.6|9030.9|9028.7|3521
1620756000000|2021-05-11 18:00:00|9033.9|9032.4|9034.3|9032.8|9040.4|9038.8|9032.3|9030.2|3290
1620759600000|2021-05-11 19:00:00|9034.4|9032.9|9038|9035.6|9039.7|9037.6|9033.1|9031|3162
1620763200000|2021-05-11 20:00:00|9037.7|9036.2|9038.2|9034.6|9040.5|9038.4|9035.8|9032.5|1690
1620766800000|2021-05-11 21:00:00|9038.5|9033.9|9034.6|9029.6|9042.7|9038.4|9031.5|9026.5|1503
1620770400000|2021-05-11 22:00:00|9034.5|9029.5|9038.2|9035.6|9040.2|9036.9|9034.3|9029.3|3878
1620774000000|2021-05-11 23:00:00|9038.1|9035.7|9039.7|9038.2|9042.4|9040.2|9037.4|9034.6|1508
1620777600000|2021-05-12 00:00:00|9039.9|9037.5|9045.2|9042.8|9045.3|9043.2|9036.8|9034.4|2699
1620781200000|2021-05-12 01:00:00|9045.3|9042.9|9050.2|9047.8|9050.3|9048.4|9044.6|9042.7|2352
1620784800000|2021-05-12 02:00:00|9050.1|9047.7|9056|9053.6|9056.1|9054.2|9048.9|9046.9|2261
1620788400000|2021-05-12 03:00:00|9055.8|9053.4|9059.1|9056.7|9059.8|9057.9|9053.2|9051.3|2513
1620792000000|2021-05-12 04:00:00|9059.2|9056.8|9056.9|9054.5|9059.9|9057.9|9055.2|9053.3|2041
1620795600000|2021-05-12 05:00:00|9056.8|9054.4|9057.5|9055.1|9058.8|9056.4|9053.7|9051.7|2158
1620799200000|2021-05-12 06:00:00|9057.4|9055|9047.6|9045.2|9059.1|9056.6|9042.7|9041.2|3294
1620802800000|2021-05-12 07:00:00|9047.7|9045.3|9044.9|9042.5|9056|9053.9|9035.3|9032.9|5724
1620806400000|2021-05-12 08:00:00|9044.6|9043.1|9045.4|9043.9|9051.2|9049.2|9041.2|9039.7|4091
1620810000000|2021-05-12 09:00:00|9045.3|9043.8|9038.7|9037.2|9051.6|9050.1|9037.4|9035.9|3714
1620813600000|2021-05-12 10:00:00|9038.8|9037.3|9043.9|9041.5|9046.3|9044.8|9034.5|9032.9|3501
1620817200000|2021-05-12 11:00:00|9043.4|9041.9|9050.3|9048.8|9051.8|9050.3|9042.9|9041.4|3649
1620820800000|2021-05-12 12:00:00|9050.1|9048.6|9048.8|9046.4|9080.6|9078.2|9034.2|9031.8|9693
1620824400000|2021-05-12 13:00:00|9048.5|9047|9066.2|9064.7|9073.2|9071.6|9031|9028.6|11399
1620828000000|2021-05-12 14:00:00|9066.3|9064.8|9088.2|9086.7|9092|9090.5|9065.6|9063.9|9700
1620831600000|2021-05-12 15:00:00|9088.1|9086.6|9089.3|9087.8|9091.6|9090.1|9082.8|9081|6587
1620835200000|2021-05-12 16:00:00|9089.7|9087.3|9093.1|9091.6|9095.2|9093.4|9085.4|9083.4|6320
1620838800000|2021-05-12 17:00:00|9093.2|9091.7|9084.4|9082.9|9093.9|9092|9079.8|9078.1|6753
1620842400000|2021-05-12 18:00:00|9084.5|9083|9081.2|9079.7|9086.4|9084.7|9079.8|9078.3|4413
1620846000000|2021-05-12 19:00:00|9081.3|9079.8|9086.3|9083.9|9089.6|9087.7|9078.8|9077.1|4339
1620849600000|2021-05-12 20:00:00|9085.6|9084.1|9092.8|9089.4|9093.4|9090.2|9084.6|9083.1|2200
1620853200000|2021-05-12 21:00:00|9094.4|9089.2|9091.4|9086.4|9096|9091|9080.2|9075.2|1851
1620856800000|2021-05-12 22:00:00|9091.3|9086.3|9090.9|9088.5|9093.8|9089.6|9088.3|9083.8|4098
1620860400000|2021-05-12 23:00:00|9091|9088.6|9090.1|9087.7|9094.2|9091.8|9089|9086.6|1654
1620864000000|2021-05-13 00:00:00|9090.2|9087.8|9085.4|9083.9|9094.7|9092.3|9083.9|9082.4|3246
1620867600000|2021-05-13 01:00:00|9085.3|9083.8|9081.2|9079.7|9089.3|9087.5|9079.5|9077.6|3745
1620871200000|2021-05-13 02:00:00|9081.3|9079.8|9085.9|9083.5|9087.2|9085.6|9081.2|9079.3|3249
1620874800000|2021-05-13 03:00:00|9086|9083.6|9087.9|9086.4|9089.1|9087|9083.8|9081.9|3122
1620878400000|2021-05-13 04:00:00|9087.8|9086.3|9086.1|9084.6|9089.8|9088.3|9085.5|9083.7|2362
1620882000000|2021-05-13 05:00:00|9086|9084.5|9091.8|9089.4|9092.6|9090.6|9085.5|9083.6|2839
1620885600000|2021-05-13 06:00:00|9091.9|9089.5|9081.7|9080.2|9092|9090|9076.9|9075|5975
1620889200000|2021-05-13 07:00:00|9081.8|9080.3|9081.6|9080.1|9084.2|9082.2|9067|9064.7|8426
1620892800000|2021-05-13 08:00:00|9082|9080.5|9086.1|9084.6|9093.6|9091.7|9071|9069.5|7954
1620896400000|2021-05-13 09:00:00|9085.8|9084.3|9084.8|9083.3|9087.9|9085.8|9080.8|9079|5850
1620900000000|2021-05-13 10:00:00|9084.7|9083.2|9079.4|9077|9088.5|9087|9078.7|9076.9|5758
1620903600000|2021-05-13 11:00:00|9078.9|9077.4|9072.9|9071.4|9079.8|9078.3|9069.3|9067.8|4778
1620907200000|2021-05-13 12:00:00|9072.6|9071.1|9079|9076.6|9080.6|9079.1|9065.2|9063.5|8635
1620910800000|2021-05-13 13:00:00|9078.5|9077|9057.3|9055.8|9078.7|9077|9056.9|9054.9|7564
1620914400000|2021-05-13 14:00:00|9057.2|9055.7|9065.8|9064.3|9068.3|9066.8|9051.7|9050.2|6657
1620918000000|2021-05-13 15:00:00|9065.7|9064.2|9069.2|9067.7|9075.1|9073.6|9065|9063.5|5084
1620921600000|2021-05-13 16:00:00|9069.3|9067.8|9061.6|9060.1|9071.4|9069.9|9054.4|9052.9|4371
1620925200000|2021-05-13 17:00:00|9061.5|9060|9068.9|9067.4|9070|9068.5|9061.1|9059.6|5128
1620928800000|2021-05-13 18:00:00|9069.1|9067.6|9064.2|9062.7|9069.7|9068.2|9059.3|9057.8|3854
1620932400000|2021-05-13 19:00:00|9064.1|9062.6|9055.9|9054.4|9065|9063|9052|9050.5|3464
1620936000000|2021-05-13 20:00:00|9056.3|9054.8|9060.4|9057|9062.9|9057.9|9055.1|9053.6|1258
1620939600000|2021-05-13 21:00:00|9059.9|9056.9|9058.3|9053.3|9066.6|9061.6|9056.3|9051.3|1777
1620943200000|2021-05-13 22:00:00|9058|9053|9058.5|9056.1|9064|9059|9057.6|9053|1664
1620946800000|2021-05-13 23:00:00|9059.3|9056.9|9061.4|9059|9061.7|9059.4|9058|9056|1544
1620950400000|2021-05-14 00:00:00|9061.3|9058.9|9061.8|9060.3|9064.5|9062.6|9059.3|9057.3|2321
1620954000000|2021-05-14 01:00:00|9061.5|9060|9058|9056.5|9064.9|9063.2|9055.6|9053.9|2476
1620957600000|2021-05-14 02:00:00|9057.9|9056.4|9060.5|9059|9062.2|9060.4|9055.1|9053.6|2400
1620961200000|2021-05-14 03:00:00|9060.6|9059.1|9055.4|9053.9|9060.6|9059.1|9054.9|9053.2|2015
1620964800000|2021-05-14 04:00:00|9055.3|9053.8|9053.9|9052.4|9056|9054.1|9053.4|9051.4|1359
1620968400000|2021-05-14 05:00:00|9054|9052.5|9046.4|9044|9056.1|9054.1|9045.1|9043.6|1863
1620972000000|2021-05-14 06:00:00|9046.5|9044.1|9038.9|9036.5|9047.9|9045.9|9037.8|9036|4451
1620975600000|2021-05-14 07:00:00|9038.6|9037.1|9029.7|9028.2|9041.7|9039.3|9027.6|9025.9|5295
1620979200000|2021-05-14 08:00:00|9029.8|9028.3|9025.5|9024|9031.6|9029.6|9021.4|9019.7|4666
1620982800000|2021-05-14 09:00:00|9025.2|9023.7|9041.1|9039.6|9044.2|9042.7|9025.1|9023.2|3286
1620986400000|2021-05-14 10:00:00|9041.2|9039.7|9048.2|9046.7|9052.4|9050.7|9041|9039.5|4140
1620990000000|2021-05-14 11:00:00|9047.9|9046.4|9041|9039.5|9050.3|9048.8|9039.4|9037.9|3944
1620993600000|2021-05-14 12:00:00|9040.9|9039.4|9033|9031.5|9041|9039.4|9025.5|9023.1|6383
1620997200000|2021-05-14 13:00:00|9032.8|9031.3|9016.3|9013.9|9038.7|9037.2|9015.2|9013.7|5669
1621000800000|2021-05-14 14:00:00|9016.2|9013.8|9027.8|9026.3|9029.4|9027.9|9013.3|9011.8|6411
1621004400000|2021-05-14 15:00:00|9027.9|9026.4|9022.2|9020.7|9033.2|9031.7|9020.9|9019.4|4354
1621008000000|2021-05-14 16:00:00|9022.3|9020.8|9027.8|9026.3|9029.9|9028.1|9019.9|9018.1|3484
1621011600000|2021-05-14 17:00:00|9027.7|9026.2|9028.8|9027.3|9029.9|9028.4|9026.5|9025|2674
1621015200000|2021-05-14 18:00:00|9028.9|9027.4|9022.5|9021|9028.9|9027.4|9021.8|9020.3|2234
1621018800000|2021-05-14 19:00:00|9022.6|9021.1|9023.4|9021.9|9023.9|9022.4|9020.3|9018.8|2478
1621022400000|2021-05-14 20:00:00|9023.5|9022|9014.6|9010.9|9025.6|9023.7|9013.1|9009.9|2285
1621195200000|2021-05-16 20:00:00|9026|9021|9024.9|9013.9|9029.7|9021.7|9023.8|9012.8|161
1621198800000|2021-05-16 21:00:00|9024.8|9013.8|9018.2|9013.2|9025.1|9015|9013.7|9008.7|719
1621202400000|2021-05-16 22:00:00|9020|9015|9019|9016.6|9020.9|9016.9|9014.9|9011.1|2433
1621206000000|2021-05-16 23:00:00|9019.1|9016.5|9016|9013.6|9019.1|9016.7|9014|9012|1749
1621209600000|2021-05-17 00:00:00|9016.1|9013.7|9023.8|9022.3|9024.4|9022.5|9015.7|9013.7|2527
1621213200000|2021-05-17 01:00:00|9023.9|9022.4|9021.9|9019.5|9026|9024.2|9019.9|9018.2|2932
1621216800000|2021-05-17 02:00:00|9022|9019.6|9025.6|9024.1|9029.9|9028|9021.4|9019.4|1932
1621220400000|2021-05-17 03:00:00|9025.5|9024|9022.6|9021.1|9026.6|9024.7|9020.4|9018.7|2077
1621224000000|2021-05-17 04:00:00|9022.5|9021|9025.4|9023.9|9026.8|9024.8|9022|9020.2|1715
1621227600000|2021-05-17 05:00:00|9025.3|9023.8|9026|9023.6|9028.2|9026.3|9023.7|9022.1|2171
1621231200000|2021-05-17 06:00:00|9026.1|9023.7|9017.5|9016|9026.4|9024.4|9015.6|9014.1|3888
1621234800000|2021-05-17 07:00:00|9017.6|9016.1|9025|9022.6|9027.2|9025.4|9012|9010.5|4452
1621238400000|2021-05-17 08:00:00|9024.5|9023|9019|9017.5|9029.8|9028.3|9017.1|9015.6|3613
1621242000000|2021-05-17 09:00:00|9018.9|9017.4|9006.9|9005.4|9021.1|9019.4|9003.6|9001.7|4117
1621245600000|2021-05-17 10:00:00|9007|9005.5|9004.1|9002.6|9009.7|9007.7|9003|9001.5|3662
1621249200000|2021-05-17 11:00:00|9004|9002.5|9017.5|9016|9018.2|9016.7|9003.9|9002.4|3883
1621252800000|2021-05-17 12:00:00|9017.4|9015.9|9017.7|9016.2|9024.6|9023.1|9012.2|9010.7|4849
1621256400000|2021-05-17 13:00:00|9017.9|9016.4|9015.7|9013.3|9020.2|9018.2|9008.4|9006.9|6260
1621260000000|2021-05-17 14:00:00|9015.2|9013.7|9016.6|9014.2|9024.3|9022.4|9007.9|9005.6|7567
1621263600000|2021-05-17 15:00:00|9016.9|9014.5|9018.2|9016.7|9019.2|9017.7|9008.7|9007.2|5028
1621267200000|2021-05-17 16:00:00|9018.1|9016.6|9019.2|9017.7|9024|9022.5|9017.1|9015.6|3289
1621270800000|2021-05-17 17:00:00|9019.3|9017.8|9021.2|9019.7|9023.3|9021.8|9018.3|9016.5|2280
1621274400000|2021-05-17 18:00:00|9021.1|9019.6|9024.1|9022.6|9024.4|9022.9|9018.3|9016.5|2333
1621278000000|2021-05-17 19:00:00|9024|9022.5|9026.6|9025.1|9028.4|9026.9|9024|9022.5|2559
1621281600000|2021-05-17 20:00:00|9026.7|9025.2|9033.7|9031.3|9034.3|9031.9|9025.5|9024|1742
1621285200000|2021-05-17 21:00:00|9033.6|9031.2|9032|9027|9035.8|9032.5|9027.1|9022.1|1924
1621288800000|2021-05-17 22:00:00|9032.1|9027.1|9035|9032.6|9035.2|9032.8|9031.4|9026.6|1496
1621292400000|2021-05-17 23:00:00|9034.7|9032.3|9035.2|9032.8|9035.6|9033.2|9032.1|9029.7|1187
1621296000000|2021-05-18 00:00:00|9035.1|9032.7|9034.7|9032.3|9036.2|9034.3|9031.5|9029.4|2118
1621299600000|2021-05-18 01:00:00|9034.6|9032.2|9022.5|9020.1|9035.2|9032.8|9022|9019.6|3056
1621303200000|2021-05-18 02:00:00|9022.1|9020.6|9024.1|9021.7|9025.8|9023.9|9019.7|9017.7|2647
1621306800000|2021-05-18 03:00:00|9024.2|9021.8|9021.1|9018.7|9024.3|9022.2|9016.6|9014.7|2077
1621310400000|2021-05-18 04:00:00|9021.2|9018.8|9020.2|9017.8|9024.5|9022.2|9019.3|9016.9|2034
1621314000000|2021-05-18 05:00:00|9020.1|9017.7|9016.8|9014.4|9024.1|9022.1|9015.8|9013.7|2066
1621317600000|2021-05-18 06:00:00|9017|9014.6|8999.8|8997.4|9017.9|9016|8993.1|8991.2|4513
1621321200000|2021-05-18 07:00:00|8999.4|8997|8981.3|8978.9|8999.4|8997.3|8977|8975.5|5551
1621324800000|2021-05-18 08:00:00|8981.4|8979|8972.6|8970.2|8984.8|8982.6|8966.2|8964.1|5306
1621328400000|2021-05-18 09:00:00|8972.5|8970.1|8974.6|8973.1|8979.3|8977.4|8971.6|8969.6|4609
1621332000000|2021-05-18 10:00:00|8974.5|8973|8983.7|8982.2|8985|8982.8|8973.4|8971.5|3782
1621335600000|2021-05-18 11:00:00|8983.6|8982.1|8974.2|8972.7|8986.7|8984.8|8972.5|8970.7|3535
1621339200000|2021-05-18 12:00:00|8974.1|8972.6|8971.6|8970.1|8974.9|8972.9|8961.5|8959.1|4688
1621342800000|2021-05-18 13:00:00|8971.5|8970|8971.4|8969.9|8977.5|8975.6|8965.9|8963.9|6599
1621346400000|2021-05-18 14:00:00|8971|8969.5|8972.6|8970.2|8977.5|8975.4|8968.8|8966.9|6729
1621350000000|2021-05-18 15:00:00|8972.5|8970.1|8987.5|8985.1|8988.4|8986.2|8971|8969.1|5483
1621353600000|2021-05-18 16:00:00|8987.4|8985|8979.9|8978.4|8987.9|8986.1|8977.3|8975.3|4419
1621357200000|2021-05-18 17:00:00|8980|8978.5|8970.1|8967.7|8980.5|8978.5|8969.2|8967.5|2561
1621360800000|2021-05-18 18:00:00|8970|8968.5|8965.4|8963.9|8971.5|8969.7|8965|8962.7|2452
1621364400000|2021-05-18 19:00:00|8965.5|8964|8975.8|8973.4|8976.7|8974.9|8964|8962.1|2780
1621368000000|2021-05-18 20:00:00|8975.7|8973.3|8979.9|8976.7|8980.6|8977|8975.2|8973.1|1681
1621371600000|2021-05-18 21:00:00|8980.6|8975.6|8977.4|8972.4|8981.2|8976.2|8973.4|8968.4|1292
1621375200000|2021-05-18 22:00:00|8976.5|8971.5|8976.7|8974.3|8978.9|8976.4|8975|8970|2266
1621378800000|2021-05-18 23:00:00|8976.9|8974.5|8976.9|8974.5|8978.8|8976.4|8974.4|8972.1|1291
1621382400000|2021-05-19 00:00:00|8977|8974.6|8977.9|8975.5|8979.7|8977.4|8972.6|8970.2|2398
1621386000000|2021-05-19 01:00:00|8978|8975.6|8981.2|8978.8|8982.4|8980.2|8977.6|8975.4|2857
1621389600000|2021-05-19 02:00:00|8981.3|8978.9|8984.1|8981.7|8986.5|8984.3|8980.9|8978.8|2691
1621393200000|2021-05-19 03:00:00|8984.2|8981.8|8976.5|8974.1|8984.7|8982.3|8975.1|8973|2255
1621396800000|2021-05-19 04:00:00|8976.4|8974|8975.2|8972.8|8976.5|8974.1|8972|8969.6|2045
1621400400000|2021-05-19 05:00:00|8975.4|8973|8972.1|8969.7|8975.8|8973.4|8970.1|8968|2232
1621404000000|2021-05-19 06:00:00|8971.9|8969.5|8973.9|8972.4|8979.7|8977.7|8970.2|8968.3|4214
1621407600000|2021-05-19 07:00:00|8973.7|8972.2|8998.5|8996.1|8999.4|8997.4|8969.1|8967|6096
1621411200000|2021-05-19 08:00:00|8998.1|8996.6|9003.6|9001.2|9014.9|9012.9|8997.6|8995.7|5322
1621414800000|2021-05-19 09:00:00|9003.7|9001.3|9012.1|9010.6|9015.2|9013.1|8999.6|8997.6|4623
1621418400000|2021-05-19 10:00:00|9012.2|9010.7|9015.6|9013.2|9021.4|9019.3|9006.9|9004.6|4979
1621422000000|2021-05-19 11:00:00|9015.7|9013.3|9013.1|9010.7|9026.8|9025.3|9013|9010.6|4772
1621425600000|2021-05-19 12:00:00|9013.2|9010.8|9020.8|9018.4|9032.6|9030.4|9011.2|9009.2|5599
1621429200000|2021-05-19 13:00:00|9021.2|9018.8|9003.8|9001.4|9022.2|9019.8|8996.6|8994.2|8551
1621432800000|2021-05-19 14:00:00|9003.7|9001.3|9006.7|9005.2|9016.1|9014.3|8999.6|8997.3|9219
1621436400000|2021-05-19 15:00:00|9007.6|9005.3|9004.8|9003.3|9011.8|9009.7|9002.1|9000.2|6567
1621440000000|2021-05-19 16:00:00|9005.4|9003|9006.1|9004.6|9008.6|9006.5|9001.2|8999.3|3859
1621443600000|2021-05-19 17:00:00|9006.2|9004.7|9013|9009.1|9013.3|9010.3|9004.6|9002.6|3435
1621447200000|2021-05-19 18:00:00|9012.7|9009.3|9041.1|9038.7|9047.1|9044.8|9009.9|9007.5|11759
1621450800000|2021-05-19 19:00:00|9041|9038.6|9039.7|9037.3|9048.9|9046.5|9035.6|9033.2|6805
1621454400000|2021-05-19 20:00:00|9039.8|9037.4|9037.3|9034.5|9041.6|9039.5|9032.6|9030.5|2014
1621458000000|2021-05-19 21:00:00|9042.2|9037.2|9037.9|9032.9|9043.9|9038.9|9028.3|9023.3|1768
1621461600000|2021-05-19 22:00:00|9036.4|9031.4|9040.3|9037.9|9041.6|9038.2|9034.5|9029.5|2138
1621465200000|2021-05-19 23:00:00|9040.2|9037.8|9042|9039.6|9043.3|9041.4|9038.4|9036.5|1572
1621468800000|2021-05-20 00:00:00|9041.9|9039.5|9038.6|9036.2|9046.1|9043.7|9038.5|9036.1|3592
1621472400000|2021-05-20 01:00:00|9038.7|9036.3|9039|9037.5|9048.6|9046.2|9037.2|9035.2|3323
1621476000000|2021-05-20 02:00:00|9038.8|9037.3|9043.5|9041.1|9045.6|9043.5|9038.6|9036.6|2346
1621479600000|2021-05-20 03:00:00|9043|9041.5|9039.3|9036.9|9043.9|9042|9037.3|9035.1|2213
1621483200000|2021-05-20 04:00:00|9039.4|9037|9039.5|9037.1|9040.3|9038.3|9035.6|9033.2|1894
1621486800000|2021-05-20 05:00:00|9039.4|9037|9041.2|9038.8|9043|9040.7|9038.4|9036.3|2211
1621490400000|2021-05-20 06:00:00|9041.1|9038.7|9038.9|9036.5|9044.1|9042.2|9033.9|9032.2|5272
1621494000000|2021-05-20 07:00:00|9038.3|9036.8|9001.1|8998.7|9038.6|9036.8|8998.5|8996.5|5939
1621497600000|2021-05-20 08:00:00|9001.2|8998.8|9018.8|9017.3|9024.4|9022.4|9000.8|8998.8|5061
1621501200000|2021-05-20 09:00:00|9019.2|9016.8|9018.5|9017|9021.4|9019.7|9014|9012|3928
1621504800000|2021-05-20 10:00:00|9018.4|9016.9|9012.5|9010.1|9022|9020.1|9008.3|9006.4|3955
1621508400000|2021-05-20 11:00:00|9012.6|9010.2|9006.2|9004.7|9013.6|9011.4|9005.7|9003.7|3620
1621512000000|2021-05-20 12:00:00|9006.3|9004.8|9009.4|9007.9|9012|9010|9002.9|9000.8|4566
1621515600000|2021-05-20 13:00:00|9009|9007.5|8998.1|8995.7|9011.2|9008.8|8994.2|8992.2|6221
1621519200000|2021-05-20 14:00:00|8998|8995.6|9000.6|8999.1|9001.7|9000.2|8989.4|8987|6412
1621522800000|2021-05-20 15:00:00|9000.5|8999|8986.8|8985.3|9000.5|8999|8985.3|8982.9|5381
1621526400000|2021-05-20 16:00:00|8986.9|8985.4|8988.4|8986.9|8992.2|8989.8|8983.6|8981.6|4455
1621530000000|2021-05-20 17:00:00|8988.5|8987|8988.7|8987.2|8990.5|8988.1|8986.2|8984.1|3314
1621533600000|2021-05-20 18:00:00|8988.5|8987|8984.2|8981.8|8989.8|8987.6|8983.4|8981.4|3250
1621537200000|2021-05-20 19:00:00|8984.3|8981.9|8978.6|8976.2|8985.1|8983|8978|8976.1|2842
1621540800000|2021-05-20 20:00:00|8978.7|8976.3|8974.7|8972.3|8980.3|8978.3|8974.4|8972|1970
1621544400000|2021-05-20 21:00:00|8974.6|8971|8972.6|8970.2|8977.3|8972.7|8970.1|8965.1|2651
1621548000000|2021-05-20 22:00:00|8972.7|8970.3|8976.7|8974.3|8976.8|8974.5|8972.3|8968.9|1725
1621551600000|2021-05-20 23:00:00|8976.6|8974.2|8977.1|8974.7|8978.1|8975.7|8974.6|8972.4|1182
1621555200000|2021-05-21 00:00:00|8977|8974.6|8973.3|8970.9|8978.3|8975.9|8967.8|8965.5|2770
1621558800000|2021-05-21 01:00:00|8973.2|8970.8|8972.2|8969.8|8973.8|8971.4|8969.2|8966.8|2418
1621562400000|2021-05-21 02:00:00|8972|8969.6|8974.1|8971.7|8976.7|8974.6|8971.6|8969.2|2324
1621566000000|2021-05-21 03:00:00|8974|8971.6|8971.8|8969.4|8975.2|8973|8971.4|8969.2|1723
1621569600000|2021-05-21 04:00:00|8971.7|8969.3|8967.1|8964.7|8972.9|8970.7|8965.3|8963|1596
1621573200000|2021-05-21 05:00:00|8967|8964.6|8965.3|8962.9|8978.9|8976.5|8964.3|8962.2|2362
1621576800000|2021-05-21 06:00:00|8964.9|8962.5|8965.5|8964|8969.8|8967.8|8962.5|8960.5|3797
1621580400000|2021-05-21 07:00:00|8965.6|8964.1|8971|8968.6|8976.2|8973.8|8955|8952.6|6586
1621584000000|2021-05-21 08:00:00|8970.6|8969.1|8971.3|8968.9|8976|8973.6|8966.3|8964.3|4461
1621587600000|2021-05-21 09:00:00|8970.9|8969.4|8965.7|8964.2|8972.9|8971.1|8962.2|8960.3|4775
1621591200000|2021-05-21 10:00:00|8965.6|8964.1|8970.4|8968.9|8971|8969|8957|8955|3916
1621594800000|2021-05-21 11:00:00|8970.3|8968.8|8987.1|8984.7|8987.8|8985.7|8963.8|8961.8|4917
1621598400000|2021-05-21 12:00:00|8987|8984.6|8979.1|8977.6|8993.1|8990.8|8978.2|8976.4|5944
1621602000000|2021-05-21 13:00:00|8978.9|8977.4|8991.7|8989.3|9001.8|8999.8|8975.9|8974.4|6228
1621605600000|2021-05-21 14:00:00|8991.9|8989.5|8983|8981.5|8998.3|8995.9|8982.2|8980.3|7669
1621609200000|2021-05-21 15:00:00|8983.2|8981.7|8989.4|8987|8990.3|8988.3|8978.1|8976.1|5609
1621612800000|2021-05-21 16:00:00|8989.5|8987.1|8993.7|8991.3|8996|8993.6|8982|8979.8|5292
1621616400000|2021-05-21 17:00:00|8993.9|8991.5|8984.9|8983.4|8994.4|8992.4|8984.8|8983.3|3737
1621620000000|2021-05-21 18:00:00|8984.8|8983.3|8980.6|8979.1|8986.3|8984.7|8980.6|8979.1|1982
1621623600000|2021-05-21 19:00:00|8980.7|8979.2|8976.2|8974.7|8981.3|8979.5|8971.8|8969.5|3032
1621627200000|2021-05-21 20:00:00|8976.1|8974.6|8979.1|8976.7|8982.7|8978.7|8972.4|8970|2078
1621800000000|2021-05-23 20:00:00|8985.6|8974.6|8986.4|8975.4|8990.8|8979.8|8985.3|8974.5|115
1621803600000|2021-05-23 21:00:00|8985.5|8974.5|8984|8979|8993.9|8982.9|8979.7|8973.1|901
1621807200000|2021-05-23 22:00:00|8984.1|8979.1|8979.7|8977.3|8985.1|8982.7|8978.7|8974.1|2456
1621810800000|2021-05-23 23:00:00|8979.5|8977.1|8976.4|8974|8979.8|8977.4|8973.7|8971.3|2229
1621814400000|2021-05-24 00:00:00|8976.3|8973.9|8979.2|8976.8|8980|8977.8|8973.5|8971.1|4374
1621818000000|2021-05-24 01:00:00|8979.1|8976.7|8976.5|8974.1|8980.4|8978.4|8976.3|8973.9|4661
1621821600000|2021-05-24 02:00:00|8976.7|8974.3|8981.5|8979.1|8982.7|8980.7|8976.1|8973.7|3387
1621825200000|2021-05-24 03:00:00|8981.3|8978.9|8978.5|8977|8982.8|8980.5|8978.5|8976.4|2503
1621828800000|2021-05-24 04:00:00|8978.6|8977.1|8982.8|8980.4|8983.1|8981.1|8976.8|8974.7|1911
1621832400000|2021-05-24 05:00:00|8982.9|8980.5|8977.4|8975|8982.9|8981|8975.9|8974.1|2334
1621836000000|2021-05-24 06:00:00|8977.1|8974.7|8977.2|8974.8|8978.9|8976.7|8972.7|8970.6|4299
1621839600000|2021-05-24 07:00:00|8976.5|8975|8977.8|8976.3|8982.7|8980.3|8970.4|8968.5|4663
1621843200000|2021-05-24 08:00:00|8977.7|8976.2|8989.5|8987.1|9003.8|9001.9|8975.2|8973.3|5569
1621846800000|2021-05-24 09:00:00|8989.4|8987|8975.8|8974.3|8992.5|8990.6|8975.7|8973.5|4995
1621850400000|2021-05-24 10:00:00|8976.5|8974.1|8975.1|8972.7|8978|8976.1|8970.7|8969|5112
1621854000000|2021-05-24 11:00:00|8974.9|8972.5|8979.6|8977.2|8984.3|8982.6|8971.8|8970.3|4194
1621857600000|2021-05-24 12:00:00|8979.7|8977.3|8975.7|8973.3|8981.3|8979.3|8969.7|8967.4|4392
1621861200000|2021-05-24 13:00:00|8975.1|8973.6|8960.6|8958.2|8980.6|8978.5|8959.5|8957.6|6407
1621864800000|2021-05-24 14:00:00|8960|8958.5|8964.8|8963.3|8969.3|8967.1|8957.7|8955.9|6714
1621868400000|2021-05-24 15:00:00|8965.2|8962.8|8974.4|8972.9|8976.5|8974.8|8962.6|8960.5|5307
1621872000000|2021-05-24 16:00:00|8974.3|8972.8|8969.9|8968.4|8975.9|8974.1|8969.9|8968.4|3383
1621875600000|2021-05-24 17:00:00|8970|8968.5|8968|8966.5|8975.1|8973.6|8966.9|8965.2|2418
1621879200000|2021-05-24 18:00:00|8968.1|8966.6|8969.4|8967|8971.3|8969.2|8966.9|8965|2248
1621882800000|2021-05-24 19:00:00|8969.5|8967.1|8966.9|8965.4|8970.7|8968.3|8966.4|8964.4|2304
1621886400000|2021-05-24 20:00:00|8967.4|8965|8972.5|8967.5|8973.2|8968.5|8966.2|8964.4|1280
1621890000000|2021-05-24 21:00:00|8972.8|8967.8|8970.7|8965.7|8974.5|8969.5|8966.3|8961.3|1599
1621893600000|2021-05-24 22:00:00|8970.9|8965.9|8969.8|8967.4|8972.6|8968.6|8968.8|8964.1|1593
1621897200000|2021-05-24 23:00:00|8969.9|8967.5|8971.4|8969.9|8972.1|8970.3|8969.4|8967.1|2172
1621900800000|2021-05-25 00:00:00|8971.3|8969.8|8966.8|8964.4|8972.9|8970.9|8966.2|8964.1|3200
1621904400000|2021-05-25 01:00:00|8966.7|8964.3|8963.6|8961.2|8967|8965|8960|8957.6|4205
1621908000000|2021-05-25 02:00:00|8963.7|8961.3|8962.1|8960.6|8965.3|8963.3|8961.3|8959.3|2917
1621911600000|2021-05-25 03:00:00|8962|8960.5|8964|8962.5|8965|8963|8960.9|8959.2|2668
1621915200000|2021-05-25 04:00:00|8964.1|8962.6|8963.4|8961|8965.5|8963.7|8961.7|8959.6|2046
1621918800000|2021-05-25 05:00:00|8963.1|8960.7|8966.9|8964.5|8968.6|8966.8|8961.6|8959.5|2365
1621922400000|2021-05-25 06:00:00|8967.4|8965|8956.5|8954.1|8969.3|8966.9|8949.5|8947.5|6114
1621926000000|2021-05-25 07:00:00|8956.1|8954.6|8941.2|8938.8|8957.3|8955.8|8935.3|8932.9|6642
1621929600000|2021-05-25 08:00:00|8941.1|8938.7|8936.5|8935|8950.7|8948.3|8934.8|8932.9|6730
1621933200000|2021-05-25 09:00:00|8936.4|8934.9|8940.7|8939.2|8941.1|8939.6|8931.2|8929.7|4664
1621936800000|2021-05-25 10:00:00|8940.6|8939.1|8952.8|8951.3|8953.2|8951.7|8939.9|8938.2|4338
1621940400000|2021-05-25 11:00:00|8952.7|8951.2|8952.7|8951.2|8955.4|8953.9|8948.7|8946.6|4595
1621944000000|2021-05-25 12:00:00|8952.6|8951.1|8963.6|8961.2|8965.8|8964.1|8949.5|8947.6|5168
1621947600000|2021-05-25 13:00:00|8963.7|8961.3|8959.6|8957.2|8965.7|8964.2|8954.9|8952.8|6222
1621951200000|2021-05-25 14:00:00|8959.5|8957.1|8963.8|8962.3|8967|8965|8954.5|8952.5|6902
1621954800000|2021-05-25 15:00:00|8964.2|8962.7|8971.5|8970|8972.9|8971|8961.5|8959.5|6160
1621958400000|2021-05-25 16:00:00|8971.6|8970.1|8964.9|8963.4|8976|8974|8964.5|8963|4596
1621962000000|2021-05-25 17:00:00|8964.8|8963.3|8957.4|8955.9|8966.5|8965|8954.3|8952.8|4030
1621965600000|2021-05-25 18:00:00|8957.5|8956|8952|8950.5|8959|8957.5|8951.3|8949.5|3299
1621969200000|2021-05-25 19:00:00|8951.9|8950.4|8954.3|8952.8|8956.6|8955.1|8951.7|8949.9|2214
1621972800000|2021-05-25 20:00:00|8954.4|8952.9|8957.6|8952.6|8958.4|8954|8953.1|8949.2|1777
1621976400000|2021-05-25 21:00:00|8957.5|8952.5|8957.1|8952.1|8961.3|8956.3|8952.1|8947.1|2821
1621980000000|2021-05-25 22:00:00|8957.5|8952.5|8953.5|8951.1|8959.2|8954.2|8953.1|8950.7|1679
1621983600000|2021-05-25 23:00:00|8953.6|8951.2|8957.9|8955.5|8958.7|8956.7|8952.9|8950.5|1851
1621987200000|2021-05-26 00:00:00|8957.8|8955.4|8957|8954.6|8959|8956.9|8951.2|8948.9|2633
1621990800000|2021-05-26 01:00:00|8956.9|8954.5|8956.8|8954.4|8958.9|8956.7|8954.2|8952|2839
1621994400000|2021-05-26 02:00:00|8956.1|8954.6|8951.7|8949.3|8956.6|8954.7|8949.3|8947.3|3483
1621998000000|2021-05-26 03:00:00|8952|8949.6|8946.7|8944.3|8952|8950|8945.5|8943.3|2955
1622001600000|2021-05-26 04:00:00|8946.6|8944.2|8945.8|8943.4|8948.9|8946.9|8944.4|8942.4|2612
1622005200000|2021-05-26 05:00:00|8945.7|8943.3|8950.8|8948.4|8951.4|8949.1|8944.4|8942.4|2222
1622008800000|2021-05-26 06:00:00|8950.7|8948.3|8949.2|8947.7|8957.2|8955.4|8948.4|8946.5|4876
1622012400000|2021-05-26 07:00:00|8949.1|8947.6|8949.9|8948.4|8958.5|8956.4|8945.5|8943.4|5782
1622016000000|2021-05-26 08:00:00|8950.6|8948.2|8951.1|8949.6|8958.8|8956.7|8945.9|8944.1|4316
1622019600000|2021-05-26 09:00:00|8951.2|8949.7|8944.6|8942.2|8958.3|8956.5|8943.1|8940.7|4634
1622023200000|2021-05-26 10:00:00|8945.3|8942.9|8947|8944.6|8953.8|8952.2|8945.3|8942.9|4052
1622026800000|2021-05-26 11:00:00|8946.3|8944.8|8960.5|8959|8963.2|8961|8945.3|8943.7|4633
1622030400000|2021-05-26 12:00:00|8960.9|8959.4|8969.6|8967.2|8974.6|8972.6|8959.8|8957.7|5937
1622034000000|2021-05-26 13:00:00|8970|8967.6|8964|8961.6|8975.1|8973.2|8954.6|8953.1|6302
1622037600000|2021-05-26 14:00:00|8963.6|8962.1|8964.5|8963|8967.4|8965.3|8948.5|8946.5|7013
1622041200000|2021-05-26 15:00:00|8964.6|8963.1|8975|8972.6|8983.5|8981.5|8962.9|8961|6851
1622044800000|2021-05-26 16:00:00|8974.7|8972.3|8975.9|8974.4|8979.1|8977.2|8972.1|8970.1|4639
1622048400000|2021-05-26 17:00:00|8975.6|8974.1|8984.1|8981.7|8988.7|8986.3|8972.4|8970.2|4630
1622052000000|2021-05-26 18:00:00|8984.2|8981.8|8977|8974.6|8985.7|8983.8|8976.6|8974.5|3665
1622055600000|2021-05-26 19:00:00|8976.6|8975.1|8974.3|8972.8|8978|8975.8|8973.8|8971.8|2996
1622059200000|2021-05-26 20:00:00|8974.4|8972.9|8983|8978|8983.5|8978.9|8971.7|8970.2|2038
1622062800000|2021-05-26 21:00:00|8983.1|8978.1|8982.2|8977.2|8985.7|8980.7|8976.7|8971.7|1594
1622066400000|2021-05-26 22:00:00|8982.6|8977.6|8978.4|8976|8982.6|8977.6|8976.5|8972.1|3365
1622070000000|2021-05-26 23:00:00|8978.3|8975.9|8979|8976.6|8981.2|8979.1|8977.4|8975.5|1645
1622073600000|2021-05-27 00:00:00|8979.1|8976.7|8981.5|8979.1|8985.6|8983.2|8978.3|8976.4|2830
1622077200000|2021-05-27 01:00:00|8981.2|8979.7|8981.8|8979.4|8988.1|8986.1|8979.7|8978.2|2992
1622080800000|2021-05-27 02:00:00|8981.7|8979.3|8975|8972.6|8982.5|8980.1|8972.9|8970.9|2780
1622084400000|2021-05-27 03:00:00|8974.9|8972.5|8972.7|8971.2|8976.9|8975|8971.8|8970|2402
1622088000000|2021-05-27 04:00:00|8972.8|8971.3|8971.4|8969.9|8973.7|8972.2|8970.5|8968.7|2336
1622091600000|2021-05-27 05:00:00|8971.3|8969.8|8968.9|8966.5|8976|8973.6|8967.3|8965.5|2425
1622095200000|2021-05-27 06:00:00|8968.7|8966.3|8974|8972.5|8978.4|8976.9|8965.5|8963.6|4833
1622098800000|2021-05-27 07:00:00|8973.7|8972.2|8976.1|8973.7|8979|8977|8968|8966.1|5423
1622102400000|2021-05-27 08:00:00|8976.2|8973.8|8986.8|8985.3|8989.1|8986.9|8962|8959.6|5348
1622106000000|2021-05-27 09:00:00|8986.7|8985.2|8990.7|8988.3|8995.1|8992.7|8982.6|8980.7|4305
1622109600000|2021-05-27 10:00:00|8990.8|8988.4|8979.7|8978.2|8991.7|8989.3|8975.3|8972.9|4577
1622113200000|2021-05-27 11:00:00|8979.8|8978.3|8988.7|8987.2|8992.5|8990.6|8974|8972.1|6044
1622116800000|2021-05-27 12:00:00|8988.4|8986.9|9000.5|8999|9004.7|9002.3|8985.4|8983.8|7040
1622120400000|2021-05-27 13:00:00|9000.1|8998.6|9000.2|8997.8|9010|9008.1|8996.5|8994.2|7159
1622124000000|2021-05-27 14:00:00|9000.7|8998.3|8980.2|8978.7|9003.8|9001.7|8975.7|8973.9|9283
1622127600000|2021-05-27 15:00:00|8980.4|8978.9|8979.1|8976.7|8989.9|8987.8|8975.1|8973.2|7071
1622131200000|2021-05-27 16:00:00|8979|8976.6|8977.1|8975.6|8980.1|8978.3|8969|8967.2|5471
1622134800000|2021-05-27 17:00:00|8977.6|8975.2|8968.6|8967.1|8978.3|8976.6|8965.7|8963.8|4750
1622138400000|2021-05-27 18:00:00|8968.7|8967.2|8970.9|8969.4|8972.3|8970.2|8967.4|8965.2|2888
1622142000000|2021-05-27 19:00:00|8971.2|8969.7|8968.9|8966.5|8972.9|8971|8966.7|8964.8|2932
1622145600000|2021-05-27 20:00:00|8969|8966.6|8969.7|8967.2|8971.8|8969.6|8966.8|8964.9|1695
1622149200000|2021-05-27 21:00:00|8970.3|8966.1|8973.8|8968.8|8987.1|8982.1|8969.8|8964.8|2262
1622152800000|2021-05-27 22:00:00|8974.4|8969.4|8973.9|8971.5|8976.2|8972.1|8970.9|8967|2261
1622156400000|2021-05-27 23:00:00|8973.8|8971.4|8972.3|8969.9|8975|8972.8|8971.4|8969.4|1715
1622160000000|2021-05-28 00:00:00|8972.1|8969.7|8976.6|8974.2|8979.7|8977.8|8972.1|8969.7|2963
1622163600000|2021-05-28 01:00:00|8976.7|8974.3|8978.9|8977.4|8980.1|8978.2|8973.9|8971.9|2797
1622167200000|2021-05-28 02:00:00|8979.5|8977.1|8978.8|8976.4|8981.1|8979.1|8977.3|8975.3|2507
1622170800000|2021-05-28 03:00:00|8978.7|8976.3|8976.9|8974.5|8980.2|8978.1|8975.8|8973.9|2179
1622174400000|2021-05-28 04:00:00|8976.8|8974.4|8976.3|8974.8|8980.4|8978.6|8975.3|8973.3|1733
1622178000000|2021-05-28 05:00:00|8976.4|8974.9|8986.5|8984.1|8988.4|8986.5|8975.6|8973.8|2269
1622181600000|2021-05-28 06:00:00|8986.6|8984.2|8988.5|8987|8993.9|8991.8|8983.4|8981.5|4746
1622185200000|2021-05-28 07:00:00|8988.6|8987.1|8984.3|8982.8|8992.4|8990.2|8982.7|8980.7|5609
1622188800000|2021-05-28 08:00:00|8984.4|8982.9|8980.7|8978.3|8985.8|8983.7|8973|8970.9|5227
1622192400000|2021-05-28 09:00:00|8980.2|8978.7|8991.5|8990|8995.9|8993.7|8978.8|8976.9|4833
1622196000000|2021-05-28 10:00:00|8991.6|8990.1|8998.2|8995.8|8999.8|8997.9|8987.2|8984.9|4174
1622199600000|2021-05-28 11:00:00|8998.3|8995.9|9017.6|9016.1|9021.4|9019.7|8995.1|8993.3|5814
1622203200000|2021-05-28 12:00:00|9017.5|9016|9029.9|9028.4|9031.2|9029.1|9017|9015.5|7427
1622206800000|2021-05-28 13:00:00|9029.2|9027.7|9010|9007.6|9030.7|9028.6|9005.4|9003.4|6867
1622210400000|2021-05-28 14:00:00|9010.2|9007.8|9002.2|9000.7|9010.6|9008.2|8995.6|8993.6|7888
1622214000000|2021-05-28 15:00:00|9002.3|9000.8|8996.4|8994.9|9003.5|9001.5|8993.1|8991.3|5615
1622217600000|2021-05-28 16:00:00|8996.6|8995.1|8995.6|8994.1|8997.5|8995.6|8990.9|8989.4|3760
1622221200000|2021-05-28 17:00:00|8995.7|8994.2|8993.2|8991.7|8995.8|8994.3|8991.4|8989.6|3376
1622224800000|2021-05-28 18:00:00|8993.1|8991.6|8994.9|8993.4|8999.7|8997.7|8993|8991.5|2971
1622228400000|2021-05-28 19:00:00|8994.8|8993.3|8998.7|8996.3|8999.3|8996.9|8990.5|8988.7|2311
1622232000000|2021-05-28 20:00:00|8998.3|8996.8|9001.3|8996.3|9004.8|9001.2|8995.5|8993.1|2761
1622404800000|2021-05-30 20:00:00|9009.9|8998.9|9008.4|8997.4|9010.6|8999.6|9002.4|8991.4|124
1622408400000|2021-05-30 21:00:00|9009|8998|9002.1|8997.1|9009.7|8999.7|8997.3|8986.3|1661
1622412000000|2021-05-30 22:00:00|9004.4|8999.4|8998.3|8995.9|9004.4|8999.4|8996.7|8993.5|2324
1622415600000|2021-05-30 23:00:00|8998.2|8995.8|9003|9000.6|9003.5|9001.1|8997.1|8994.7|1907
1622419200000|2021-05-31 00:00:00|9003.1|9000.7|8999.3|8996.9|9005.9|9003.9|8998.2|8995.8|2754
1622422800000|2021-05-31 01:00:00|8999.4|8997|8993|8990.6|9001.8|8999.7|8992.3|8990.5|3602
1622426400000|2021-05-31 02:00:00|8992.9|8990.5|8986.7|8985.2|8993.3|8990.9|8986.4|8984.4|2475
1622430000000|2021-05-31 03:00:00|8987.4|8985.9|8992|8989.6|8992.1|8990.1|8985.6|8983.6|2062
1622433600000|2021-05-31 04:00:00|8991.9|8989.5|8992.3|8989.9|8993.8|8991.9|8989.4|8987.3|2207
1622437200000|2021-05-31 05:00:00|8992.4|8990|8996.1|8993.7|8997.1|8995.1|8990.9|8988.9|1907
1622440800000|2021-05-31 06:00:00|8996|8993.6|8999.3|8996.9|9003.5|9001.5|8993.3|8991.3|3099
1622444400000|2021-05-31 07:00:00|8999.4|8997|9005.7|9003.3|9014.3|9011.9|8994.9|8992.6|4566
1622448000000|2021-05-31 08:00:00|9005.3|9003.8|8999.1|8996.7|9007.7|9005.3|8996.7|8994.3|4686
1622451600000|2021-05-31 09:00:00|8999.2|8996.8|9003.9|9001.5|9005.8|9003.4|8997.6|8995.2|3776
1622455200000|2021-05-31 10:00:00|9003.5|9002|9000.2|8997.8|9004.5|9002.3|8998|8995.7|2412
1622458800000|2021-05-31 11:00:00|9000.1|8997.7|9002.2|8999.8|9011.7|9009.6|8999.5|8997.4|3060
1622462400000|2021-05-31 12:00:00|9001.1|8999.6|9002.1|9000.6|9005.8|9003.4|8999.7|8997.7|3137
1622466000000|2021-05-31 13:00:00|9001.9|9000.4|9003.5|9001.1|9008.9|9007.4|8997.9|8996|3236
1622469600000|2021-05-31 14:00:00|9003.4|9001|8994.5|8992.1|9011.5|9009.4|8992.1|8990|4914
1622473200000|2021-05-31 15:00:00|8994.7|8992.3|8985.7|8983.3|8997.3|8995.8|8985.2|8983.1|4298
1622476800000|2021-05-31 16:00:00|8985.6|8983.2|8988.8|8986.4|8992.8|8990.8|8985|8983|2276
1622480400000|2021-05-31 17:00:00|8988.6|8986.2|8991.2|8987.3|8992.1|8988.7|8987.3|8983.3|6988
1622484000000|2021-05-31 18:00:00|8991|8987.4|8990.4|8986.6|8991.8|8987.9|8989.2|8985.6|5494
1622487600000|2021-05-31 19:00:00|8990.2|8986.7|8989.5|8987.1|8992|8988.6|8988.5|8986.1|2583
1622491200000|2021-05-31 20:00:00|8989.4|8987|8989.9|8986.2|8992.2|8988.6|8988.4|8985|2698
1622494800000|2021-05-31 21:00:00|8990.7|8985.7|8991.2|8986.2|8992.7|8987.7|8988.7|8983.7|1316
1622498400000|2021-05-31 22:00:00|8991|8986|8985.6|8983.2|8991.5|8986.6|8983.3|8979.2|1890
1622502000000|2021-05-31 23:00:00|8985.7|8983.3|8985.2|8983.7|8987.2|8985.2|8983.1|8980.8|1484
1622505600000|2021-06-01 00:00:00|8984.9|8983.4|8985.6|8984.1|8989.1|8987.1|8983.1|8981.6|2650
1622509200000|2021-06-01 01:00:00|8985.7|8984.2|8985.7|8984.2|8986.9|8985.1|8981.6|8979.7|3160
1622512800000|2021-06-01 02:00:00|8985.6|8984.1|8985|8983.5|8987.7|8985.8|8983.2|8981.3|2161
1622516400000|2021-06-01 03:00:00|8985.1|8983.6|8987.1|8985.6|8988.1|8986.6|8983.7|8982|1818
1622520000000|2021-06-01 04:00:00|8987.2|8985.7|8990.5|8989|8992|8990.2|8987.1|8985.1|2094
1622523600000|2021-06-01 05:00:00|8990.6|8989.1|8993.7|8991.3|8994.6|8992.7|8988.9|8987.4|1683
1622527200000|2021-06-01 06:00:00|8993.3|8991.8|8985.4|8983.9|8996.6|8995|8982.9|8981.4|3501
1622530800000|2021-06-01 07:00:00|8985.7|8984.2|8982.6|8981.1|8989.5|8987.4|8978.9|8977.4|5377
1622534400000|2021-06-01 08:00:00|8982.7|8981.2|8991.2|8986.2|8999.8|8998.2|8982.5|8981|5083
1622538000000|2021-06-01 09:00:00|8991.6|8986.6|8991.4|8989.9|8996.1|8993.7|8985.4|8983.9|3558
1622541600000|2021-06-01 10:00:00|8991.5|8990|8994.9|8992.5|8996.4|8994.7|8989.5|8988|3471
1622545200000|2021-06-01 11:00:00|8994.8|8992.4|8987.2|8985.7|8996.8|8995.3|8986.5|8984.8|3225
1622548800000|2021-06-01 12:00:00|8987.3|8985.8|8986|8984.5|8994.8|8993.3|8985|8983.4|4362
1622552400000|2021-06-01 13:00:00|8986.1|8984.6|8980.3|8975.3|8990.1|8988.2|8972.5|8967.5|6201
1622556000000|2021-06-01 14:00:00|8980|8975|8954.1|8952.6|8980|8975.2|8948.7|8946.9|8592
1622559600000|2021-06-01 15:00:00|8954.3|8952.8|8955.3|8953.8|8955.7|8954.2|8947.7|8945.8|5309
1622563200000|2021-06-01 16:00:00|8955.2|8953.7|8962.1|8960.6|8962.3|8960.8|8952.7|8950.8|3112
1622566800000|2021-06-01 17:00:00|8962.2|8960.7|8965.7|8964.2|8967.7|8965.8|8961.7|8960.2|3171
1622570400000|2021-06-01 18:00:00|8966.1|8964.6|8967.9|8966.4|8968.9|8967|8964|8962|2243
1622574000000|2021-06-01 19:00:00|8968.2|8966.7|8969.3|8966.9|8972.5|8970.5|8967.1|8965.2|2516
1622577600000|2021-06-01 20:00:00|8969.2|8966.8|8974.9|8969.9|8977.3|8975.2|8968.4|8966.4|1976
1622581200000|2021-06-01 21:00:00|8974.8|8969.8|8976.2|8971.2|8978.8|8973.8|8963.4|8958.4|1870
1622584800000|2021-06-01 22:00:00|8975|8970|8974.8|8972.4|8979.3|8974.3|8973.6|8968.6|1992
1622588400000|2021-06-01 23:00:00|8974.7|8972.3|8972|8970.5|8975.1|8973.1|8971.7|8969.7|1533
1622592000000|2021-06-02 00:00:00|8972.1|8970.6|8971.8|8970.3|8974.6|8972.6|8967.9|8966.4|2461
1622595600000|2021-06-02 01:00:00|8971.9|8970.4|8973.2|8971.7|8973.3|8971.7|8967.8|8966.1|2859
1622599200000|2021-06-02 02:00:00|8973.1|8971.6|8971.2|8969.7|8975.3|8973.4|8969.2|8967.7|2554
1622602800000|2021-06-02 03:00:00|8971.1|8969.6|8971.5|8970|8972.9|8970.9|8970|8968.2|1898
1622606400000|2021-06-02 04:00:00|8971.4|8969.9|8975.7|8974.2|8976|8974.5|8971.4|8969.9|2134
1622610000000|2021-06-02 05:00:00|8975.8|8974.3|8977.4|8975|8978|8976.1|8974|8972.2|2171
1622613600000|2021-06-02 06:00:00|8977.5|8975.1|8980.3|8978.8|8984.2|8982.4|8975.3|8973.5|3904
1622617200000|2021-06-02 07:00:00|8980.4|8978.9|8986.2|8984.7|8988.2|8986.4|8970|8967.9|5288
1622620800000|2021-06-02 08:00:00|8986.3|8984.8|9006.2|9003.8|9011.3|9009.5|8984.4|8982.3|5881
1622624400000|2021-06-02 09:00:00|9005.8|9004.3|9010.3|9008.8|9020|9017.9|9005|9003.1|4999
1622628000000|2021-06-02 10:00:00|9010.4|9008.9|9021.1|9018.7|9021.4|9019.4|9009.4|9007.9|4023
1622631600000|2021-06-02 11:00:00|9021|9018.6|9014.9|9013.4|9025.4|9023.8|9012.6|9011|4603
1622635200000|2021-06-02 12:00:00|9015|9013.5|9010|9008.5|9015.4|9013.5|9004.4|9002.8|4845
1622638800000|2021-06-02 13:00:00|9009.9|9008.4|8989.5|8988|9011.5|9009.9|8988.7|8986.8|5375
1622642400000|2021-06-02 14:00:00|8989.4|8987.9|8985.7|8984.2|8996.4|8994|8985.1|8983.6|5656
1622646000000|2021-06-02 15:00:00|8985.6|8984.1|8981.4|8979.9|8989.3|8987.4|8979.7|8977.7|4446
1622649600000|2021-06-02 16:00:00|8981.5|8980|8983.8|8982.3|8987|8985.2|8979.6|8977.7|2672
1622653200000|2021-06-02 17:00:00|8983.7|8982.2|8984.1|8981.7|8987.1|8985.1|8982.5|8981|2230
1622656800000|2021-06-02 18:00:00|8984.3|8981.9|8980.6|8979.1|8984.5|8983|8976.9|8975.2|2453
1622660400000|2021-06-02 19:00:00|8980.5|8979|8979.6|8978.1|8982.2|8980.7|8978.8|8977.2|2060
1622664000000|2021-06-02 20:00:00|8979.7|8978.2|8980.7|8978.3|8984|8981.7|8979.7|8977.3|1415
1622667600000|2021-06-02 21:00:00|8981.2|8976.7|8982.4|8977.4|8984.2|8979.2|8979.8|8975.1|1036
1622671200000|2021-06-02 22:00:00|8982.6|8977.6|8982.9|8980.5|8984|8981.7|8980.3|8976.5|1235
1622674800000|2021-06-02 23:00:00|8982.8|8980.4|8983.3|8981.8|8983.9|8982|8980.7|8978.5|1075
1622678400000|2021-06-03 00:00:00|8983.2|8981.7|8980.9|8979.4|8983.5|8981.9|8979.9|8978.1|1666
1622682000000|2021-06-03 01:00:00|8980.8|8979.3|8983.7|8982.2|8985.1|8983.4|8980.1|8978.6|1731
1622685600000|2021-06-03 02:00:00|8983.6|8982.1|8984.2|8981.8|8985.1|8983.3|8982.1|8980.2|1323
1622689200000|2021-06-03 03:00:00|8983.8|8982.3|8984.1|8982.6|8985.5|8984|8983.1|8981.1|1533
1622692800000|2021-06-03 04:00:00|8984|8982.5|8984.9|8983.4|8986.2|8984.3|8983.2|8981.5|1444
1622696400000|2021-06-03 05:00:00|8985.7|8984.2|8989.4|8987|8990.4|8988.5|8985.7|8983.8|2011
1622700000000|2021-06-03 06:00:00|8989.3|8986.9|8999.9|8998.4|9000.6|8998.8|8988|8986.2|3138
1622703600000|2021-06-03 07:00:00|9000|8998.5|9005.7|9004.2|9011.6|9009.7|8999|8997.2|3928
1622707200000|2021-06-03 08:00:00|9006|9004.5|9004|9002.5|9006.9|9005.2|8996.4|8994.4|4058
1622710800000|2021-06-03 09:00:00|9003.8|9002.3|8998.2|8996.7|9004.4|9002.8|8996.8|8995.3|2991
1622714400000|2021-06-03 10:00:00|8998.3|8996.8|8999.2|8997.7|9000.5|8998.5|8986.9|8984.8|4551
1622718000000|2021-06-03 11:00:00|8999.6|8997.2|8994.1|8991.7|9001.2|8999.7|8989.2|8987.6|4466
1622721600000|2021-06-03 12:00:00|8994.6|8992.2|9018.6|9017.1|9020.2|9017.8|8991.9|8990.1|8537
1622725200000|2021-06-03 13:00:00|9018.5|9017|9032.6|9030.2|9037.9|9036|9015.8|9013.9|7559
1622728800000|2021-06-03 14:00:00|9032.7|9030.3|9043.7|9041.3|9051.2|9049.4|9027.3|9025.2|9747
1622732400000|2021-06-03 15:00:00|9043.4|9041.9|9052.2|9049.8|9053.3|9051.3|9040.6|9038.4|6090
1622736000000|2021-06-03 16:00:00|9051.9|9050.4|9047.9|9046.4|9053.1|9051.2|9045.1|9043.2|3962
1622739600000|2021-06-03 17:00:00|9047.8|9046.3|9044.4|9042.9|9049.9|9047.5|9041.1|9039.1|3206
1622743200000|2021-06-03 18:00:00|9044.5|9043|9042|9040.5|9048.2|9046.7|9041.9|9040.4|2342
1622746800000|2021-06-03 19:00:00|9042.2|9040.7|9034.8|9033.3|9043.6|9041.7|9034|9032.1|2594
1622750400000|2021-06-03 20:00:00|9034.9|9033.4|9036.1|9033.7|9038.1|9036.2|9034.5|9032.7|1468
1622754000000|2021-06-03 21:00:00|9036.2|9033.8|9036.1|9033.7|9037.4|9034.2|9035|9031.2|1302
1622757600000|2021-06-03 22:00:00|9036.2|9033|9037.1|9034.7|9039.8|9037.4|9035.4|9032.3|1869
1622761200000|2021-06-03 23:00:00|9037.2|9034.8|9036|9034.5|9038.4|9036|9035|9032.9|1204
1622764800000|2021-06-04 00:00:00|9036.1|9034.6|9039.2|9036.8|9045.3|9043.1|9035.4|9033.7|3537
1622768400000|2021-06-04 01:00:00|9039.3|9036.9|9039.4|9037.9|9040.8|9038.8|9035.5|9033.5|3352
1622772000000|2021-06-04 02:00:00|9039.3|9037.8|9041.6|9040.1|9043.7|9042|9037.9|9035.8|2903
1622775600000|2021-06-04 03:00:00|9041.5|9040|9045.8|9043.4|9045.9|9043.9|9040.1|9038.3|1956
1622779200000|2021-06-04 04:00:00|9045.2|9043.7|9047.1|9044.7|9048.1|9046.1|9044.4|9042.4|2432
1622782800000|2021-06-04 05:00:00|9046.7|9045.2|9050.6|9048.2|9052.3|9050.3|9045.2|9043.3|2238
1622786400000|2021-06-04 06:00:00|9050.7|9049.2|9045.9|9044.4|9052.5|9050.5|9045.6|9044.1|3566
1622790000000|2021-06-04 07:00:00|9046|9044.5|9051.4|9049.9|9053.2|9050.9|9042.6|9041.1|4537
1622793600000|2021-06-04 08:00:00|9051.5|9050|9045.1|9042.7|9055.2|9053.2|9043.6|9041.4|3919
1622797200000|2021-06-04 09:00:00|9044.7|9043.2|9043.1|9041.6|9049.1|9047.1|9041.9|9040.3|3803
1622800800000|2021-06-04 10:00:00|9043|9041.5|9047.6|9046.1|9049.1|9047.3|9042.5|9040.5|2944
1622804400000|2021-06-04 11:00:00|9047.4|9045.9|9043.2|9040.8|9050|9048.1|9041|9038.9|3617
1622808000000|2021-06-04 12:00:00|9043.3|9040.9|8995|8992.6|9043.6|9041.5|8988.8|8986.4|10555
1622811600000|2021-06-04 13:00:00|8994.9|8992.5|8984.7|8982.3|8998.3|8996.4|8984.2|8982.2|7597
1622815200000|2021-06-04 14:00:00|8984.8|8982.4|8995.2|8993.7|8998.4|8996.9|8982.9|8981.3|6705
1622818800000|2021-06-04 15:00:00|8995|8993.5|8991.6|8990.1|8997.2|8995.2|8989.3|8987.8|4693
1622822400000|2021-06-04 16:00:00|8991.7|8990.2|8996.5|8995|8998.1|8996.4|8989.1|8987.4|3222
1622826000000|2021-06-04 17:00:00|8996.3|8994.8|8994|8992.5|8997.4|8995.9|8993|8991.3|2089
1622829600000|2021-06-04 18:00:00|8994.1|8992.6|8992.8|8991.3|8995.9|8994.2|8990.8|8989.3|2255
1622833200000|2021-06-04 19:00:00|8992.7|8991.2|8987.8|8986.3|8995|8993.5|8987.4|8985.3|2237
1622836800000|2021-06-04 20:00:00|8987.7|8986.2|8992.7|8990.3|8994.9|8991.4|8985.7|8983.9|1383
1623009600000|2021-06-06 20:00:00|9002|8991|9003.8|8992.8|9003.8|8992.8|9000.8|8989.8|15
1623013200000|2021-06-06 21:00:00|9003.1|8992.1|8995.5|8990.5|9004|8994.5|8994.9|8988.2|1180
1623016800000|2021-06-06 22:00:00|8994.4|8989.4|8994.2|8991.8|8995.6|8993|8989.8|8986.7|2345
1623020400000|2021-06-06 23:00:00|8994|8991.6|8994.5|8992.1|8994.9|8992.9|8992.9|8990.6|1909
1623024000000|2021-06-07 00:00:00|8994.4|8992|8993.3|8991.8|8996.2|8994|8988.9|8986.5|2846
1623027600000|2021-06-07 01:00:00|8993.2|8991.7|8995.2|8993.7|8997.9|8996|8993.2|8991.4|2539
1623031200000|2021-06-07 02:00:00|8995.3|8993.8|8995.7|8994.2|8996.4|8994.5|8993.2|8991.3|2842
1623034800000|2021-06-07 03:00:00|8995.6|8994.1|8991.8|8990.3|8996.4|8994.5|8991|8989.3|2067
1623038400000|2021-06-07 04:00:00|8991.7|8990.2|8991.5|8989.1|8994|8992.1|8989.2|8987.5|1906
1623042000000|2021-06-07 05:00:00|8991.6|8989.2|8998.1|8995.7|8998.6|8996.3|8990.7|8988.8|1999
1623045600000|2021-06-07 06:00:00|8998.4|8996|9006.9|9004.5|9010.9|9008.8|8994.4|8992.4|3722
1623049200000|2021-06-07 07:00:00|9007|9004.6|8992.9|8990.5|9011.5|9009.1|8990|8987.8|4577
1623052800000|2021-06-07 08:00:00|8993|8990.6|8994.8|8993.3|9003.4|9001.2|8990.9|8988.6|4251
1623056400000|2021-06-07 09:00:00|8994.9|8993.4|8995|8993.5|9004.6|9002.5|8991.5|8989.7|3152
1623060000000|2021-06-07 10:00:00|8995.1|8993.6|8996.6|8995.1|9002.4|9000.6|8993.1|8991.2|2895
1623063600000|2021-06-07 11:00:00|8996.7|8995.2|8989|8987.5|8997.2|8995.7|8981.9|8979.5|4233
1623067200000|2021-06-07 12:00:00|8989.1|8987.6|8993.9|8991.5|8994.5|8992.3|8986.7|8985.2|4295
1623070800000|2021-06-07 13:00:00|8993.4|8991.9|8979.9|8978.4|8998|8996.1|8978.7|8976.6|5468
1623074400000|2021-06-07 14:00:00|8980|8978.5|8980.1|8978.6|8984.8|8982.9|8973.9|8971.9|5451
1623078000000|2021-06-07 15:00:00|8980.2|8978.7|8970.8|8969.3|8981.1|8979.6|8968.9|8967.4|3708
1623081600000|2021-06-07 16:00:00|8970.9|8969.4|8973.2|8971.7|8975|8973.5|8968|8966.5|2217
1623085200000|2021-06-07 17:00:00|8973|8971.5|8973|8971.5|8979.2|8977.3|8972|8970.5|1914
1623088800000|2021-06-07 18:00:00|8972.9|8971.4|8971.1|8969.6|8973.5|8971.8|8970.6|8969|1598
1623092400000|2021-06-07 19:00:00|8971|8969.5|8973.2|8971.7|8974.5|8972.6|8971|8969.5|1368
1623096000000|2021-06-07 20:00:00|8973.3|8971.8|8977.4|8975|8979.1|8976.2|8973.1|8971.2|1535
1623099600000|2021-06-07 21:00:00|8978.5|8975.7|8979.2|8974.2|8984.4|8979.4|8973.2|8968.2|2340
1623103200000|2021-06-07 22:00:00|8979.1|8974.1|8977|8974.6|8979.1|8975.4|8974.6|8970.8|2598
1623106800000|2021-06-07 23:00:00|8976.9|8974.5|8978.1|8976.6|8979.2|8977.1|8975.7|8973.5|2977
1623110400000|2021-06-08 00:00:00|8978.4|8976.9|8979.9|8977.5|8982.3|8979.9|8974.3|8972.8|2525
1623114000000|2021-06-08 01:00:00|8979.8|8977.4|8976.2|8974.7|8980.9|8978.8|8973.7|8971.7|3044
1623117600000|2021-06-08 02:00:00|8976.1|8974.6|8976|8974.5|8977.1|8975.3|8973.6|8971.7|2941
1623121200000|2021-06-08 03:00:00|8976.2|8974.7|8980.1|8977.7|8980.6|8978.6|8975.6|8973.8|2959
1623124800000|2021-06-08 04:00:00|8980.2|8977.8|8979.4|8977.9|8981.8|8980|8979|8977.2|1813
1623128400000|2021-06-08 05:00:00|8979.5|8978|8982.3|8979.9|8983.4|8981.4|8977.5|8975.6|1888
1623132000000|2021-06-08 06:00:00|8982.2|8979.8|8983.3|8981.8|8983.6|8982.1|8976.3|8973.9|2939
1623135600000|2021-06-08 07:00:00|8982.8|8981.3|8982.7|8981.2|8990.7|8988.7|8976.7|8974.8|4563
1623139200000|2021-06-08 08:00:00|8982.6|8981.1|8970.8|8968.4|8985.9|8984.4|8967.8|8966.1|4406
1623142800000|2021-06-08 09:00:00|8971.2|8968.8|8970.7|8969.2|8974.2|8972.1|8966|8963.6|3547
1623146400000|2021-06-08 10:00:00|8970.8|8969.3|8964.8|8963.3|8973.4|8971.6|8961.6|8959.2|4340
1623150000000|2021-06-08 11:00:00|8964.9|8963.4|8962.5|8961|8967.3|8965.8|8960.8|8959.3|3377
1623153600000|2021-06-08 12:00:00|8962.4|8960.9|8964.3|8962.8|8966.7|8965.2|8952.5|8950.7|5680
1623157200000|2021-06-08 13:00:00|8964.6|8963.1|8964.1|8961.7|8974|8971.7|8958.5|8956.8|7179
1623160800000|2021-06-08 14:00:00|8963.4|8961.9|8961.4|8959.9|8970.4|8968.9|8954.7|8952.3|7130
1623164400000|2021-06-08 15:00:00|8961.5|8960|8965|8963.5|8967.1|8965.3|8959.9|8958|4355
1623168000000|2021-06-08 16:00:00|8965.1|8963.6|8967.9|8966.4|8968.4|8966.6|8964.1|8962.2|2899
1623171600000|2021-06-08 17:00:00|8967.8|8966.3|8968.7|8967.2|8971.1|8969.1|8967.7|8965.7|2512
1623175200000|2021-06-08 18:00:00|8968.8|8967.3|8963.9|8962.4|8969.1|8967.3|8963.8|8961.9|2499
1623178800000|2021-06-08 19:00:00|8963.8|8962.3|8969.2|8966.8|8970.6|8969|8963.8|8962.3|2436
1623182400000|2021-06-08 20:00:00|8968.8|8967.3|8969.8|8967.4|8970.5|8968.4|8968.1|8965.7|1360
1623186000000|2021-06-08 21:00:00|8969.6|8967.2|8970.8|8965.8|8971.9|8967.6|8966.8|8961.8|1774
1623189600000|2021-06-08 22:00:00|8970.7|8965.7|8970.1|8967.7|8972.1|8968.9|8969.1|8964.2|1660
1623193200000|2021-06-08 23:00:00|8970|8967.6|8970.4|8968.9|8971.6|8969.6|8969|8967.2|1391
1623196800000|2021-06-09 00:00:00|8970.3|8968.8|8969.1|8966.7|8971.7|8969.6|8967|8965.3|2372
1623200400000|2021-06-09 01:00:00|8969.2|8966.8|8964.7|8963.2|8969.4|8967.6|8964.4|8962.9|1804
1623204000000|2021-06-09 02:00:00|8964.5|8963|8963.8|8962.3|8966.9|8965|8963.4|8961.7|1602
1623207600000|2021-06-09 03:00:00|8963.7|8962.2|8963.9|8962.4|8966|8964.2|8961.6|8959.9|1702
1623211200000|2021-06-09 04:00:00|8964.7|8963.2|8966.6|8964.2|8966.9|8965|8964.7|8962.8|1740
1623214800000|2021-06-09 05:00:00|8966|8964.5|8968|8965.6|8970.7|8968.7|8966|8964.2|1581
1623218400000|2021-06-09 06:00:00|8968.3|8966.8|8968.1|8966.6|8970.9|8968.9|8958.5|8956.5|3251
1623222000000|2021-06-09 07:00:00|8967.9|8966.4|8965.5|8964|8973.2|8971.1|8965.2|8963.6|3599
1623225600000|2021-06-09 08:00:00|8965.3|8963.8|8962.8|8961.3|8968.7|8966.8|8957.2|8955.6|4389
1623229200000|2021-06-09 09:00:00|8962.7|8961.2|8956.7|8955.2|8966.2|8964.6|8955.6|8953.8|3122
1623232800000|2021-06-09 10:00:00|8956.6|8955.1|8957.2|8955.7|8960.6|8958.7|8955.5|8953.5|3014
1623236400000|2021-06-09 11:00:00|8957.4|8955.9|8953.6|8952.1|8959.5|8957.7|8952.9|8951|3238
1623240000000|2021-06-09 12:00:00|8953.5|8952|8948.1|8946.6|8955.1|8953.6|8946.5|8944.6|4720
1623243600000|2021-06-09 13:00:00|8948.3|8946.8|8930.1|8927.7|8948.9|8947.1|8927.1|8925.2|5460
1623247200000|2021-06-09 14:00:00|8930|8928.5|8958|8956.5|8964.2|8962.6|8928.8|8926.6|6973
1623250800000|2021-06-09 15:00:00|8957.8|8956.3|8959.3|8957.8|8961.9|8960|8954.1|8952.6|3723
1623254400000|2021-06-09 16:00:00|8959.2|8957.7|8966|8964.5|8966.9|8965.4|8959.2|8957.7|2212
1623258000000|2021-06-09 17:00:00|8965.9|8964.4|8958.6|8957.1|8966.6|8964.7|8958.3|8956.4|2990
1623261600000|2021-06-09 18:00:00|8958.5|8957|8957.9|8956.4|8960|8958.1|8956.2|8954.1|1373
1623265200000|2021-06-09 19:00:00|8960.3|8957.9|8960.1|8957.7|8962.7|8960.6|8956.3|8954|2458
1623268800000|2021-06-09 20:00:00|8959.7|8958.2|8959.8|8956.6|8962.2|8959.8|8958.7|8956.3|1305
1623272400000|2021-06-09 21:00:00|8958.3|8955.2|8960.2|8955.2|8962.7|8957.7|8955.2|8950.2|1660
1623276000000|2021-06-09 22:00:00|8960.4|8955.4|8959.6|8957.2|8960.9|8957.9|8957.5|8952.5|1436
1623279600000|2021-06-09 23:00:00|8959.7|8957.3|8960.2|8957.8|8960.9|8958.6|8958.5|8956.4|1234
1623283200000|2021-06-10 00:00:00|8960.1|8957.7|8963|8961.5|8965.2|8962.9|8959.4|8957.2|2117
1623286800000|2021-06-10 01:00:00|8963.2|8961.7|8961.3|8959.8|8965.1|8963.3|8958.5|8956.7|2768
1623290400000|2021-06-10 02:00:00|8961.2|8959.7|8960.8|8958.4|8963.1|8961.6|8958.4|8956.6|2442
1623294000000|2021-06-10 03:00:00|8960.7|8958.3|8959.4|8957|8961.1|8959.3|8958.2|8956.3|1580
1623297600000|2021-06-10 04:00:00|8959.5|8957.1|8959.9|8957.5|8962.1|8960.4|8958.9|8957|1793
1623301200000|2021-06-10 05:00:00|8960|8957.6|8960.7|8958.3|8961.4|8959.4|8957.5|8955.3|1585
1623304800000|2021-06-10 06:00:00|8960.8|8958.4|8961.6|8959.2|8962.7|8960.8|8955|8953|2865
1623308400000|2021-06-10 07:00:00|8961.7|8959.3|8969.6|8967.2|8973|8970.9|8957.8|8956|4892
1623312000000|2021-06-10 08:00:00|8969.1|8967.6|8963.3|8961.8|8969.4|8967.6|8957.8|8956|3500
1623315600000|2021-06-10 09:00:00|8963.4|8961.9|8964|8962.5|8966.2|8964.4|8958.5|8956.3|3378
1623319200000|2021-06-10 10:00:00|8964.1|8962.6|8958.5|8957|8967|8965.1|8955.3|8953.7|2992
1623322800000|2021-06-10 11:00:00|8958.9|8956.5|8961.1|8958.7|8964.3|8961.9|8951.8|8950.1|5082
1623326400000|2021-06-10 12:00:00|8961.2|8958.8|8959.6|8957.2|8995.7|8990.7|8953.5|8951.1|10183
1623330000000|2021-06-10 13:00:00|8959.1|8957.6|8949.6|8948.1|8992.5|8990.1|8946.6|8944.3|10148
1623333600000|2021-06-10 14:00:00|8949.4|8947.9|8960|8958.5|8962.1|8960.2|8941.2|8939.2|9426
1623337200000|2021-06-10 15:00:00|8960.4|8958.9|8952.9|8950.5|8963.6|8961.5|8951.7|8949.9|5316
1623340800000|2021-06-10 16:00:00|8952.5|8951|8949.2|8947.7|8957.5|8955.5|8949|8947|4514
1623344400000|2021-06-10 17:00:00|8949.3|8947.8|8951.2|8948.8|8953.3|8950.9|8948.1|8946.2|3146
1623348000000|2021-06-10 18:00:00|8950.8|8949.3|8949.6|8948.1|8952.4|8950.4|8946.8|8944.9|2622
1623351600000|2021-06-10 19:00:00|8949.8|8948.3|8950.8|8949.3|8952.8|8951|8945.9|8943.7|2915
1623355200000|2021-06-10 20:00:00|8951|8949.5|8946.3|8943.9|8951.6|8949.7|8945.3|8943.5|1509
1623358800000|2021-06-10 21:00:00|8945.8|8943.4|8949.6|8944.6|8952.8|8947.8|8944.7|8941.5|1328
1623362400000|2021-06-10 22:00:00|8949.5|8944.5|8949.1|8946.7|8951.9|8949.5|8948.1|8943.8|1547
1623366000000|2021-06-10 23:00:00|8949|8946.6|8947.1|8944.7|8949.3|8947.3|8945.6|8943.2|1285
1623369600000|2021-06-11 00:00:00|8947.2|8944.8|8944.9|8943.4|8948.4|8946|8943|8941|2056
1623373200000|2021-06-11 01:00:00|8944.8|8943.3|8940.2|8937.8|8946.1|8944.1|8938.4|8936.3|2825
1623376800000|2021-06-11 02:00:00|8940.3|8937.9|8936.5|8935|8944.2|8942|8936.1|8934.4|2402
1623380400000|2021-06-11 03:00:00|8936.4|8934.9|8938.3|8936.8|8939.6|8937.7|8934.9|8932.9|1644
1623384000000|2021-06-11 04:00:00|8938.2|8936.7|8938.3|8936.8|8938.9|8937|8936.5|8934.6|1391
1623387600000|2021-06-11 05:00:00|8938.2|8936.7|8940.2|8937.8|8941.6|8939.5|8937.3|8935.5|1872
1623391200000|2021-06-11 06:00:00|8940.1|8937.7|8943|8941.5|8944.6|8943.1|8934.2|8931.8|3376
1623394800000|2021-06-11 07:00:00|8943.1|8941.6|8942.4|8940|8945.1|8943.3|8935.2|8933.3|5094
1623398400000|2021-06-11 08:00:00|8942.3|8940.9|8957.7|8955.3|8960.4|8958.3|8942.2|8940.7|5057
1623402000000|2021-06-11 09:00:00|8957.6|8955.2|8966.6|8964.2|8967.6|8965.5|8955|8953|3741
1623405600000|2021-06-11 10:00:00|8966.7|8964.3|8963.9|8962.4|8969.1|8967.1|8959|8957|3472
1623409200000|2021-06-11 11:00:00|8964|8962.5|8972|8970.5|8974.6|8972.6|8962.6|8960.7|4374
1623412800000|2021-06-11 12:00:00|8971.8|8970.3|8975|8973.5|8977.8|8975.7|8965.9|8964.4|5057
1623416400000|2021-06-11 13:00:00|8974.9|8973.4|8980.1|8977.7|8984.8|8983|8971.7|8970.1|5446
1623420000000|2021-06-11 14:00:00|8980.2|8977.8|8990.1|8988.6|9000.5|8998.4|8976.3|8974.3|7068
1623423600000|2021-06-11 15:00:00|8990.3|8988.8|8995.1|8992.7|9001.2|8999.3|8984.4|8982.3|5252
1623427200000|2021-06-11 16:00:00|8994.9|8993.4|8992.5|8991|8997.1|8995.2|8990.3|8988.3|3241
1623430800000|2021-06-11 17:00:00|8992.4|8990.9|8990.3|8988.8|8994.2|8992.7|8989.9|8988.4|2236
1623434400000|2021-06-11 18:00:00|8990.4|8988.9|8989.8|8988.3|8994.4|8992.5|8988.9|8987.4|2123
1623438000000|2021-06-11 19:00:00|8989.9|8988.4|8985.6|8984.1|8991.5|8989.6|8985.3|8983.8|1678
1623441600000|2021-06-11 20:00:00|8985.5|8984|8979.4|8977|8987.2|8985.2|8978.6|8974.4|1800
1623614400000|2021-06-13 20:00:00|8995|8984|8994.7|8983.7|8995.1|8984.1|8993.5|8982.5|35
1623618000000|2021-06-13 21:00:00|8994.4|8983.4|8984.4|8979.4|8995.9|8987.9|8983.7|8977|1612
1623621600000|2021-06-13 22:00:00|8984.8|8979.8|8983.2|8980.6|8991.7|8986.7|8979.8|8975.4|3443
1623625200000|2021-06-13 23:00:00|8983.1|8980.7|8979.6|8978.1|8984.2|8982.2|8979.1|8976.9|1575
1623628800000|2021-06-14 00:00:00|8979.5|8978|8989.6|8987.2|8990.7|8988.5|8979.5|8978|3419
1623632400000|2021-06-14 01:00:00|8989.5|8987.1|8990.5|8989|8992.2|8990.1|8988.5|8986.2|2740
1623636000000|2021-06-14 02:00:00|8990.4|8988.9|8989.8|8987.4|8990.7|8989|8985.4|8983.4|2353
1623639600000|2021-06-14 03:00:00|8989.7|8987.3|8988.8|8987.3|8992.1|8990.2|8988.2|8986.3|2024
1623643200000|2021-06-14 04:00:00|8988.7|8987.2|8988.9|8986.5|8991.5|8989.6|8986.2|8983.9|2237
1623646800000|2021-06-14 05:00:00|8989|8986.6|8988.2|8985.8|8991.4|8989.4|8986.8|8984.9|2066
1623650400000|2021-06-14 06:00:00|8988.3|8985.9|8991.7|8990.2|8994.7|8992.8|8987|8985.2|4116
1623654000000|2021-06-14 07:00:00|8991.9|8990.4|8990.9|8989.4|9001.8|8999.5|8987.3|8985.1|5709
1623657600000|2021-06-14 08:00:00|8990.8|8989.3|8991.5|8990|8998.9|8996.8|8984.2|8982.4|4169
1623661200000|2021-06-14 09:00:00|8992.6|8990.2|8991.6|8990.1|8995.3|8993.3|8985.1|8983.1|3702
1623664800000|2021-06-14 10:00:00|8991.7|8990.2|8981.7|8980.2|8992.5|8991|8979.5|8977.6|3877
1623668400000|2021-06-14 11:00:00|8981.8|8980.3|8985|8982.6|8986.2|8984|8980.7|8978.3|4408
1623672000000|2021-06-14 12:00:00|8984.7|8982.3|8988.3|8985.9|8993.5|8992|8983.2|8981.6|4642
1623675600000|2021-06-14 13:00:00|8987.8|8986.3|8994.4|8992.9|8996.3|8994.4|8980.5|8979|6007
1623679200000|2021-06-14 14:00:00|8994.5|8993|8992.3|8990.8|8998.6|8997.1|8985.6|8984.1|5415
1623682800000|2021-06-14 15:00:00|8992.1|8990.6|8993.4|8991|8995.9|8994.3|8988.8|8987|4179
1623686400000|2021-06-14 16:00:00|8993.5|8991.1|8994.7|8993.2|8995.9|8994.1|8989.3|8987.4|2635
1623690000000|2021-06-14 17:00:00|8994.8|8993.3|8997|8995.5|8997.6|8995.7|8994.6|8992.7|2088
1623693600000|2021-06-14 18:00:00|8996.9|8995.4|9001|8999.5|9002.7|9000.9|8996.6|8994.6|2163
1623697200000|2021-06-14 19:00:00|9001.1|8999.6|8995.8|8993.4|9002.4|9000.6|8995.2|8993.3|1986
1623700800000|2021-06-14 20:00:00|8995.3|8993.8|8998.4|8993.4|8999.9|8997.8|8995|8991.3|1594
1623704400000|2021-06-14 21:00:00|9000.3|8995.3|9000.2|8995.2|9004.6|8999.6|8997.9|8992.9|1685
1623708000000|2021-06-14 22:00:00|9000.5|8995.5|8996.1|8993.7|9000.5|8995.5|8995.3|8991.9|3574
1623711600000|2021-06-14 23:00:00|8995.8|8993.4|8995.1|8992.7|8997.1|8994.7|8993.8|8991.6|1316
1623715200000|2021-06-15 00:00:00|8995|8992.6|8994.8|8993.3|8999.5|8997.5|8994.2|8991.8|2357
1623718800000|2021-06-15 01:00:00|8994.9|8993.4|9001|8998.6|9001.7|8999.9|8994.5|8992.6|3533
1623722400000|2021-06-15 02:00:00|9000.6|8999.1|8995.7|8994.2|9003.4|9001.4|8995.3|8993.3|2808
1623726000000|2021-06-15 03:00:00|8995.6|8994.1|8996.7|8994.3|8999.3|8997.1|8995.5|8993.4|1821
1623729600000|2021-06-15 04:00:00|8996.8|8994.4|8994.9|8992.5|8996.8|8994.7|8993.9|8991.9|1694
1623733200000|2021-06-15 05:00:00|8994.8|8992.4|8992.9|8990.4|8995.9|8994|8992.5|8990.2|1510
1623736800000|2021-06-15 06:00:00|8993.2|8990.5|8985.6|8984.1|8996.9|8995.4|8980.1|8978.6|4406
1623740400000|2021-06-15 07:00:00|8985.5|8984|8970.5|8969|8987.9|8986.2|8966.3|8964.3|4816
1623744000000|2021-06-15 08:00:00|8970.4|8968.9|8978.4|8976.9|8980.9|8979.2|8966.5|8964.4|4145
1623747600000|2021-06-15 09:00:00|8978.5|8977|8986.3|8984.8|8988.6|8986.6|8978.5|8977|4159
1623751200000|2021-06-15 10:00:00|8986.4|8984.9|8990.7|8989.2|8994.4|8992.9|8982.5|8981|3832
1623754800000|2021-06-15 11:00:00|8990.8|8989.3|9002.7|9000.3|9006|9004.1|8989.9|8988.4|4300
1623758400000|2021-06-15 12:00:00|9003|9000.6|9000.6|8998.2|9008.8|9007.2|8994.8|8992.4|5913
1623762000000|2021-06-15 13:00:00|9000.5|8998.1|8990.4|8988.9|9004.7|9003.2|8981.7|8980.2|6131
1623765600000|2021-06-15 14:00:00|8990.5|8989|8985.7|8984.2|8993.5|8992|8982|8980.1|6245
1623769200000|2021-06-15 15:00:00|8986.6|8985.1|8986.7|8985.2|8987.8|8986.3|8979.3|8977.8|4145
1623772800000|2021-06-15 16:00:00|8986.6|8985.1|8988.3|8986.8|8989.9|8987.9|8985.7|8984.2|2406
1623776400000|2021-06-15 17:00:00|8988.2|8986.7|8982.7|8981.2|8988.6|8987.1|8980.7|8979.2|2262
1623780000000|2021-06-15 18:00:00|8982.8|8981.3|8985|8983.5|8985.3|8983.8|8979.4|8977.9|2018
1623783600000|2021-06-15 19:00:00|8985.1|8983.6|8983.6|8981.2|8986.6|8985.1|8983.1|8981.2|1616
1623787200000|2021-06-15 20:00:00|8983.2|8981.7|8984.9|8981.3|8985.9|8983.6|8982.6|8980.8|1153
1623790800000|2021-06-15 21:00:00|8985.2|8981.2|8985.1|8980.1|8989.9|8984.9|8981|8976|1166
1623794400000|2021-06-15 22:00:00|8985|8980|8985.2|8982.8|8985.9|8983.4|8983.6|8979.4|1347
1623798000000|2021-06-15 23:00:00|8985.3|8982.9|8987.1|8984.7|8987.2|8985.1|8984|8981.9|1237
1623801600000|2021-06-16 00:00:00|8987.2|8984.8|8987|8985.5|8988.5|8986.5|8983.1|8981.3|1897
1623805200000|2021-06-16 01:00:00|8987.1|8985.6|8990.2|8987.8|8991.1|8989.2|8986.3|8984.7|2093
1623808800000|2021-06-16 02:00:00|8990.1|8987.7|8990.5|8989|8992.1|8990.1|8988.7|8986.8|1981
1623812400000|2021-06-16 03:00:00|8990.9|8988.5|8989.8|8988.3|8991.7|8989.9|8988.9|8987.1|1407
1623816000000|2021-06-16 04:00:00|8989.7|8988.2|8987.2|8985.7|8990.1|8988.3|8986.4|8984.4|1827
1623819600000|2021-06-16 05:00:00|8987.3|8985.8|8985.3|8982.9|8988.5|8986.5|8984.7|8982.6|1591
1623823200000|2021-06-16 06:00:00|8985.5|8983.1|8983.9|8982.4|8991.5|8989.7|8982.5|8981|3807
1623826800000|2021-06-16 07:00:00|8984|8982.5|8979.8|8977.4|8989.9|8988.1|8978|8976.2|4749
1623830400000|2021-06-16 08:00:00|8979.6|8977.2|8982.4|8980.9|8985.8|8984.3|8978.4|8976.4|3964
1623834000000|2021-06-16 09:00:00|8982.5|8981|8988.3|8986.8|8993.1|8991.2|8982.1|8980.6|3082
1623837600000|2021-06-16 10:00:00|8988.1|8986.6|8994.4|8992|8996.9|8995.4|8985.3|8983.6|3346
1623841200000|2021-06-16 11:00:00|8994.3|8991.9|8995.9|8994.4|8998.1|8996.3|8989.4|8987.9|3492
1623844800000|2021-06-16 12:00:00|8996|8994.5|8996|8994.5|8997.4|8995.6|8982.3|8980.7|4270
1623848400000|2021-06-16 13:00:00|8995.9|8994.4|8997|8995.5|9002|9000.3|8991.9|8990.4|4377
1623852000000|2021-06-16 14:00:00|8996.9|8995.4|8990.8|8989.3|9001.8|9000.3|8988.3|8986.5|4664
1623855600000|2021-06-16 15:00:00|8990.9|8989.4|8987.8|8986.3|8996.9|8995.4|8987.2|8985.5|4050
1623859200000|2021-06-16 16:00:00|8987.9|8986.4|8988.9|8987.4|8992.9|8991.4|8986.5|8984.9|3195
1623862800000|2021-06-16 17:00:00|8989|8987.5|8990.4|8988|8994.9|8992.9|8989|8985.8|2035
1623866400000|2021-06-16 18:00:00|8991.7|8987|9063.8|9061.4|9070.1|9067.7|8991.7|8987|19706
1623870000000|2021-06-16 19:00:00|9064|9061.6|9082.6|9080.2|9083.1|9081.1|9050.8|9048.2|10994
1623873600000|2021-06-16 20:00:00|9081.9|9080.4|9088.2|9085.8|9090|9087.7|9076.9|9074.8|4279
1623877200000|2021-06-16 21:00:00|9088.3|9085.9|9087.1|9084.4|9089|9085.9|9086.1|9081.4|1520
1623880800000|2021-06-16 22:00:00|9087|9084.3|9086.7|9084.3|9088.7|9086.3|9084.1|9082.1|2402
1623884400000|2021-06-16 23:00:00|9086.6|9084.2|9088|9086.5|9092.4|9090.4|9086.6|9084.2|3030
1623888000000|2021-06-17 00:00:00|9088.1|9086.6|9091|9089.5|9092.6|9090.9|9084.5|9082.1|5359
1623891600000|2021-06-17 01:00:00|9090.9|9089.4|9079.6|9078.1|9091.6|9089.7|9078.2|9076.4|4962
1623895200000|2021-06-17 02:00:00|9079.5|9078|9079.9|9077.5|9082.9|9080.6|9076.8|9075.1|3929
1623898800000|2021-06-17 03:00:00|9080|9077.6|9088.2|9085.8|9088.2|9086.4|9078.8|9076.9|2490
1623902400000|2021-06-17 04:00:00|9088.3|9085.9|9084.8|9082.4|9088.4|9086.8|9084.1|9082.2|2390
1623906000000|2021-06-17 05:00:00|9084.9|9082.5|9084.2|9081.8|9087.6|9085.6|9079.2|9077|2908
1623909600000|2021-06-17 06:00:00|9084.5|9082.1|9103.1|9101.6|9108.1|9105.8|9084.5|9082.1|7520
1623913200000|2021-06-17 07:00:00|9102.6|9101.1|9121.9|9119.5|9134.2|9132.3|9101.4|9099|8470
1623916800000|2021-06-17 08:00:00|9122|9120.5|9137.2|9135.7|9142.5|9141|9118.8|9116.7|7898
1623920400000|2021-06-17 09:00:00|9137.1|9135.6|9146.6|9145.1|9149.6|9148.1|9130.4|9128.9|6124
1623924000000|2021-06-17 10:00:00|9146.5|9145|9150.4|9148|9158.1|9156.6|9144.6|9143.1|5789
1623927600000|2021-06-17 11:00:00|9150.3|9147.9|9154.1|9152.6|9155.6|9154|9148.7|9146.8|5696
1623931200000|2021-06-17 12:00:00|9154|9152.5|9151.2|9149.7|9156.4|9154.6|9144|9142|7138
1623934800000|2021-06-17 13:00:00|9151.4|9149.9|9159.2|9156.8|9159.2|9156.9|9134.2|9131.8|6607
1623938400000|2021-06-17 14:00:00|9159.1|9156.7|9152.9|9151.4|9167.7|9165.8|9146.9|9144.8|6154
1623942000000|2021-06-17 15:00:00|9153.2|9151.7|9175.2|9173.7|9178.6|9177.1|9150.3|9148.2|5271
1623945600000|2021-06-17 16:00:00|9175.3|9173.8|9187.1|9185.6|9189.2|9187.2|9172.9|9171.2|4560
1623949200000|2021-06-17 17:00:00|9187.2|9185.7|9172.6|9171.1|9187.2|9185.7|9171.2|9169.2|4566
1623952800000|2021-06-17 18:00:00|9172.1|9170.6|9174.2|9172.7|9175|9173|9166.3|9164.4|3525
1623956400000|2021-06-17 19:00:00|9174.1|9172.6|9179.9|9177.5|9180.3|9178.8|9172.4|9170.6|3039
1623960000000|2021-06-17 20:00:00|9180|9177.6|9178.3|9173.3|9181.9|9179.9|9175.3|9172.3|1831
1623963600000|2021-06-17 21:00:00|9177.3|9172.3|9178.8|9173.8|9180.9|9176.6|9171.5|9166.5|1646
1623967200000|2021-06-17 22:00:00|9178.6|9173.6|9177|9174.6|9180|9176.1|9175.9|9172.5|2277
1623970800000|2021-06-17 23:00:00|9176.8|9174.4|9178.3|9175.9|9180.9|9178.6|9175.9|9173.7|1983
1623974400000|2021-06-18 00:00:00|9178.4|9176|9183.6|9182.1|9185.2|9182.8|9176.9|9174.5|3120
1623978000000|2021-06-18 01:00:00|9183.3|9181.8|9175.9|9173.5|9184.9|9183|9174.9|9172.9|2889
1623981600000|2021-06-18 02:00:00|9175.8|9173.4|9173.8|9171.4|9176.5|9174.4|9171.9|9169.9|2549
1623985200000|2021-06-18 03:00:00|9173.9|9171.5|9170.2|9168.7|9173.9|9171.9|9169.4|9167.6|2048
1623988800000|2021-06-18 04:00:00|9170.3|9168.8|9178.2|9175.8|9178.4|9176.3|9170|9168.1|1750
1623992400000|2021-06-18 05:00:00|9178.3|9175.9|9180.1|9177.7|9190|9187.9|9176.8|9174.8|3702
1623996000000|2021-06-18 06:00:00|9180|9177.6|9190.2|9188.7|9194.6|9193.1|9179.5|9177.5|4985
1623999600000|2021-06-18 07:00:00|9190.3|9188.8|9177.8|9176.3|9192.4|9190.9|9173.5|9171.7|5485
1624003200000|2021-06-18 08:00:00|9177.9|9176.4|9186.6|9185.1|9192.5|9190.2|9173.5|9172|4756
1624006800000|2021-06-18 09:00:00|9186.7|9185.2|9186.4|9184.9|9196.2|9194.4|9180.6|9178.3|4800
1624010400000|2021-06-18 10:00:00|9186.7|9185.2|9189.8|9188.3|9191.6|9190|9180.9|9179.4|3775
1624014000000|2021-06-18 11:00:00|9189.7|9188.2|9189.2|9186.8|9196.7|9194.9|9186.8|9184.7|3708
1624017600000|2021-06-18 12:00:00|9189.1|9186.7|9202.9|9201.4|9219.9|9217.5|9186.3|9184.8|7221
1624021200000|2021-06-18 13:00:00|9203.1|9201.6|9221.5|9220|9223.8|9221.7|9202.9|9201.4|6987
1624024800000|2021-06-18 14:00:00|9221.6|9220.1|9228.7|9227.2|9232.9|9231.1|9206.3|9203.9|7991
1624028400000|2021-06-18 15:00:00|9228.5|9227|9215.9|9214.4|9232.6|9231.1|9214.2|9212.7|5858
1624032000000|2021-06-18 16:00:00|9216|9214.5|9216.9|9215.4|9220.9|9219.2|9208.7|9206.6|3657
1624035600000|2021-06-18 17:00:00|9217|9215.5|9214.5|9213|9219.5|9217.7|9211.7|9209.9|3252
1624039200000|2021-06-18 18:00:00|9214.6|9213.1|9219.4|9217|9219.5|9217.2|9210.6|9208.7|3740
1624042800000|2021-06-18 19:00:00|9219.3|9216.9|9224.4|9222|9225.2|9223.1|9214.6|9212.9|2976
1624046400000|2021-06-18 20:00:00|9224.1|9221.7|9233.3|9228.3|9240.5|9238.1|9222.2|9220.2|3307
1624219200000|2021-06-20 20:00:00|9229.8|9218.8|9225.1|9214.1|9234.9|9226.3|9221.3|9210.3|135
1624222800000|2021-06-20 21:00:00|9226|9215|9224.8|9219.8|9245.7|9234.7|9220.3|9209.3|1420
1624226400000|2021-06-20 22:00:00|9225.2|9220.2|9224.4|9222|9232.9|9227.9|9222.8|9218.4|3941
1624230000000|2021-06-20 23:00:00|9224.2|9221.8|9226.2|9224.7|9227.4|9225.3|9221.8|9219.8|1966
1624233600000|2021-06-21 00:00:00|9226.7|9224.3|9220.8|9219.3|9228.2|9226.2|9219.1|9217.1|2939
1624237200000|2021-06-21 01:00:00|9220.9|9219.4|9227.1|9224.7|9227.2|9224.9|9218.6|9216.6|3132
1624240800000|2021-06-21 02:00:00|9227.3|9224.9|9223.2|9221.7|9228.1|9225.9|9217.8|9215.4|3512
1624244400000|2021-06-21 03:00:00|9223.3|9221.8|9229.1|9226.7|9232.1|9229.7|9221.7|9219.6|4145
1624248000000|2021-06-21 04:00:00|9229|9226.6|9229|9226.6|9237.5|9235.3|9225.9|9223.8|3278
1624251600000|2021-06-21 05:00:00|9229.1|9226.7|9223.3|9220.9|9234.7|9232.7|9223.2|9220.8|2632
1624255200000|2021-06-21 06:00:00|9223.6|9221.2|9218.6|9216.2|9226.1|9224|9210|9207.8|5017
1624258800000|2021-06-21 07:00:00|9218.7|9216.3|9217.1|9214.7|9238.1|9236.3|9212.7|9211.1|6050
1624262400000|2021-06-21 08:00:00|9217.2|9214.8|9210.6|9208.2|9220.3|9218.1|9209.4|9207|5081
1624266000000|2021-06-21 09:00:00|9210.7|9208.3|9212.9|9211.4|9216.2|9213.9|9207.8|9206|4397
1624269600000|2021-06-21 10:00:00|9213|9211.5|9211.1|9209.6|9217.8|9216.2|9209.6|9207.9|3773
1624273200000|2021-06-21 11:00:00|9211.2|9209.7|9209.3|9207.8|9215.6|9213.8|9207.7|9206.1|4092
1624276800000|2021-06-21 12:00:00|9209.1|9207.6|9210.5|9209|9217.8|9216.3|9209|9207.5|4496
1624280400000|2021-06-21 13:00:00|9210.2|9208.7|9199.1|9197.6|9213.4|9211.8|9198.1|9195.8|5560
1624284000000|2021-06-21 14:00:00|9199.2|9197.7|9186.5|9185|9201.5|9199.6|9176.2|9174.2|7915
1624287600000|2021-06-21 15:00:00|9186.6|9185.1|9186.5|9184.1|9192|9190|9181.3|9179.7|5990
1624291200000|2021-06-21 16:00:00|9186.1|9184.6|9181.2|9179.7|9189.8|9188|9179|9176.9|4207
1624294800000|2021-06-21 17:00:00|9180.8|9179.3|9184.8|9183.3|9185.5|9183.4|9179|9177.3|3602
1624298400000|2021-06-21 18:00:00|9184.7|9183.2|9185.8|9184.3|9186.9|9184.9|9181.8|9180|3388
1624302000000|2021-06-21 19:00:00|9186|9184.5|9177.6|9175.2|9186.1|9184.5|9176.5|9174.6|3240
1624305600000|2021-06-21 20:00:00|9177.7|9175.3|9180.4|9178|9183.3|9181|9177.4|9175.2|2065
1624309200000|2021-06-21 21:00:00|9180.2|9176.9|9181.6|9176.6|9183.4|9178.4|9177.2|9173.3|1526
1624312800000|2021-06-21 22:00:00|9182.2|9177.2|9184|9181.6|9184.9|9182.5|9178.7|9175.2|2755
1624316400000|2021-06-21 23:00:00|9183.6|9181.2|9187.9|9185.5|9188.4|9186|9182.3|9180.4|2019
1624320000000|2021-06-22 00:00:00|9187.3|9185.8|9190.9|9188.5|9192.7|9191.1|9185.3|9183.1|2616
1624323600000|2021-06-22 01:00:00|9191.3|9188.9|9193.4|9191.9|9197.7|9195.7|9190.1|9188.2|3394
1624327200000|2021-06-22 02:00:00|9193.3|9191.8|9194.1|9191.7|9197.5|9195.8|9190.6|9188.7|3462
1624330800000|2021-06-22 03:00:00|9194.2|9191.8|9191.8|9190.3|9195.1|9193.4|9189.1|9187.4|3104
1624334400000|2021-06-22 04:00:00|9191.9|9190.4|9197.8|9196.3|9198.5|9196.6|9191.5|9189.8|2046
1624338000000|2021-06-22 05:00:00|9197.7|9196.2|9209.2|9206.8|9209.6|9207.5|9197.1|9195.6|3298
1624341600000|2021-06-22 06:00:00|9209.3|9206.9|9199.6|9198.1|9210.8|9208.4|9194.5|9192.4|5775
1624345200000|2021-06-22 07:00:00|9199.4|9197.9|9194.1|9192.6|9200.3|9198.8|9188.5|9187|6927
1624348800000|2021-06-22 08:00:00|9194.2|9192.7|9200.2|9198.7|9202.9|9201.1|9193.9|9191.8|6188
1624352400000|2021-06-22 09:00:00|9200.3|9198.8|9212.9|9211.4|9213.8|9211.7|9198.6|9196.6|5420
1624356000000|2021-06-22 10:00:00|9213|9211.5|9203.7|9201.3|9214.2|9212|9200.7|9198.6|4389
1624359600000|2021-06-22 11:00:00|9203.6|9201.2|9202.5|9201|9206.5|9204.2|9195.8|9194.3|4522
1624363200000|2021-06-22 12:00:00|9202.4|9200.9|9205.1|9203.6|9209.3|9207.8|9198.3|9196.8|5590
1624366800000|2021-06-22 13:00:00|9205.2|9203.7|9199.8|9197.4|9208.9|9206.5|9193.8|9192.3|6504
1624370400000|2021-06-22 14:00:00|9200.4|9198|9205.5|9204|9207.6|9206.1|9191.1|9189.6|7688
1624374000000|2021-06-22 15:00:00|9205.6|9204.1|9200.9|9199.4|9207|9205.5|9198.1|9196.2|5131
1624377600000|2021-06-22 16:00:00|9200.8|9199.3|9186.5|9185|9206.3|9204.7|9185.4|9183.1|5190
1624381200000|2021-06-22 17:00:00|9186.6|9185.1|9186.7|9185.2|9189.1|9187.3|9182.7|9181.1|3635
1624384800000|2021-06-22 18:00:00|9186.6|9185.1|9185.9|9183.5|9187.3|9185.5|9178|9175.6|4523
1624388400000|2021-06-22 19:00:00|9185.7|9183.3|9182.4|9180.9|9185.7|9183.3|9174|9172|4060
1624392000000|2021-06-22 20:00:00|9182.3|9180.8|9184.8|9179.8|9188.2|9186|9181.1|9179.2|1930
1624395600000|2021-06-22 21:00:00|9184.3|9179.3|9184.7|9179.7|9186.5|9181.5|9181.5|9176.5|1827
1624399200000|2021-06-22 22:00:00|9185.1|9180.1|9185|9182.6|9187.3|9183.8|9182.3|9179.4|2128
1624402800000|2021-06-22 23:00:00|9185.1|9182.7|9187.5|9186|9188.1|9186.1|9183.7|9181.7|2783
1624406400000|2021-06-23 00:00:00|9187.4|9185.9|9190.4|9188.9|9193.1|9191.2|9186|9184.2|3120
1624410000000|2021-06-23 01:00:00|9190.3|9188.8|9198.2|9196.7|9199.7|9197.6|9189.5|9187.7|3081
1624413600000|2021-06-23 02:00:00|9198.3|9196.8|9196.6|9195.1|9201|9199.3|9196.3|9194.5|2822
1624417200000|2021-06-23 03:00:00|9196.5|9195|9195.4|9193.9|9197.7|9195.9|9194.1|9192.2|1941
1624420800000|2021-06-23 04:00:00|9195.5|9194|9198.7|9196.3|9198.7|9196.7|9194.9|9193|1903
1624424400000|2021-06-23 05:00:00|9198.6|9196.2|9192.6|9190.2|9200.9|9199.1|9190.7|9188.9|2396
1624428000000|2021-06-23 06:00:00|9192.5|9190.1|9184.4|9182.9|9197.2|9195.3|9181.3|9179.5|5412
1624431600000|2021-06-23 07:00:00|9184.5|9183|9181.5|9179.1|9193.7|9191.3|9180.3|9178.5|7660
1624435200000|2021-06-23 08:00:00|9180.7|9179.2|9187.4|9185.9|9187.9|9186.3|9175.5|9173.4|5997
1624438800000|2021-06-23 09:00:00|9187.3|9185.8|9183.4|9181.9|9189.8|9187.9|9181.1|9179.4|4205
1624442400000|2021-06-23 10:00:00|9183.8|9181.4|9184.2|9181.8|9189.6|9187.9|9176.8|9174.9|4459
1624446000000|2021-06-23 11:00:00|9184.3|9181.9|9180.6|9179.1|9185.9|9184.4|9172.7|9170.6|5707
1624449600000|2021-06-23 12:00:00|9180.4|9178.9|9169.8|9168.3|9182.7|9180.7|9167.4|9165.5|5714
1624453200000|2021-06-23 13:00:00|9170|9168.5|9156.7|9154.3|9173.6|9172.1|9154.9|9153.4|6117
1624456800000|2021-06-23 14:00:00|9156.9|9154.5|9168.9|9167.4|9170.4|9168.9|9155.2|9153.7|4704
1624460400000|2021-06-23 15:00:00|9168.8|9167.3|9170.6|9169.1|9174.8|9173|9167.7|9166.1|3944
1624464000000|2021-06-23 16:00:00|9170.5|9169|9185|9183.5|9185.7|9184.1|9170.4|9168.8|3428
1624467600000|2021-06-23 17:00:00|9185.5|9183.1|9181|9179.5|9188.2|9186.2|9180.4|9178.9|2751
1624471200000|2021-06-23 18:00:00|9181.1|9179.6|9183.7|9182.2|9185.5|9183.7|9179.1|9177.6|2160
1624474800000|2021-06-23 19:00:00|9183.9|9182.4|9189.5|9187.1|9192.5|9191|9183.9|9182.2|2553
1624478400000|2021-06-23 20:00:00|9189.6|9187.2|9185.9|9181.2|9189.6|9187.8|9181.3|9179.5|1921
1624482000000|2021-06-23 21:00:00|9185.3|9180.4|9182.5|9177.5|9195.3|9190.3|9179.2|9174.2|1424
1624485600000|2021-06-23 22:00:00|9182.7|9177.7|9182.7|9180.3|9184.6|9180.7|9179.1|9176.7|1693
1624489200000|2021-06-23 23:00:00|9182.6|9180.2|9183.4|9181.9|9186.9|9184.8|9180.7|9178.5|1839
1624492800000|2021-06-24 00:00:00|9183.5|9182|9184.1|9182.6|9189.4|9187.6|9181.7|9179.7|2702
1624496400000|2021-06-24 01:00:00|9184|9182.5|9190.5|9189|9196.6|9194.7|9182.7|9180.9|2881
1624500000000|2021-06-24 02:00:00|9190.6|9189.1|9193.5|9192|9196.4|9194.5|9189.4|9187.7|2413
1624503600000|2021-06-24 03:00:00|9193.4|9191.9|9195.6|9193.2|9196.1|9193.9|9193.1|9191.2|2269
1624507200000|2021-06-24 04:00:00|9195.5|9193.1|9195.1|9192.7|9196.3|9194.3|9192.3|9190.4|1818
1624510800000|2021-06-24 05:00:00|9195.2|9192.8|9193.1|9190.7|9197.7|9195.9|9190.5|9188.5|2117
1624514400000|2021-06-24 06:00:00|9193.2|9190.8|9185.2|9183.7|9197.9|9195.5|9183|9180.9|3743
1624518000000|2021-06-24 07:00:00|9185.1|9183.6|9197.6|9195.2|9201.6|9199.3|9180.5|9178.3|4632
1624521600000|2021-06-24 08:00:00|9197.4|9195|9199.5|9198|9200.3|9198.8|9188.1|9186|4458
1624525200000|2021-06-24 09:00:00|9199.6|9198.1|9185.1|9182.7|9200.7|9198.8|9182.1|9180|3537
1624528800000|2021-06-24 10:00:00|9185.2|9182.8|9185.2|9182.8|9189.1|9186.8|9180.7|9179.2|3352
1624532400000|2021-06-24 11:00:00|9185.3|9182.9|9190.2|9188.7|9191.9|9190|9183.3|9181.5|4331
1624536000000|2021-06-24 12:00:00|9190.1|9188.6|9177|9175.5|9193.5|9191.6|9174.6|9173.1|4678
1624539600000|2021-06-24 13:00:00|9176.9|9175.4|9178.5|9177|9186.8|9185.2|9175.3|9173.8|5141
1624543200000|2021-06-24 14:00:00|9178.4|9176.9|9192.1|9190.6|9196.8|9194.8|9176.8|9175.3|6080
1624546800000|2021-06-24 15:00:00|9192.3|9190.8|9190.2|9188.7|9193.1|9191.1|9183.4|9181.6|5184
1624550400000|2021-06-24 16:00:00|9190.1|9188.6|9186.8|9185.3|9191.1|9189.2|9182.6|9180.6|3545
1624554000000|2021-06-24 17:00:00|9186.9|9185.4|9185|9183.5|9186.9|9185.4|9181.1|9179.4|3646
1624557600000|2021-06-24 18:00:00|9185.1|9183.6|9183.8|9182.3|9185.9|9184.4|9180.9|9179|3041
1624561200000|2021-06-24 19:00:00|9184|9182.5|9182.2|9180.7|9185.1|9183.2|9181.7|9179.7|3317
1624564800000|2021-06-24 20:00:00|9182.7|9180.3|9181.8|9177.9|9183.4|9181.2|9179.5|9177.3|1796
1624568400000|2021-06-24 21:00:00|9182.5|9178.2|9183.3|9178.3|9185.1|9180.1|9175.6|9170.6|1284
1624572000000|2021-06-24 22:00:00|9183.2|9178.2|9180|9177.6|9183.6|9179|9179.3|9174.8|2363
1624575600000|2021-06-24 23:00:00|9180.1|9177.7|9182.9|9180.5|9183.4|9181.1|9179.4|9177|2305
1624579200000|2021-06-25 00:00:00|9182.8|9180.4|9180.8|9179.3|9184.1|9181.7|9179.4|9177.2|3456
1624582800000|2021-06-25 01:00:00|9180.7|9179.2|9173.3|9171.8|9181.3|9179.3|9171|9168.8|2958
1624586400000|2021-06-25 02:00:00|9173.4|9171.9|9177.3|9175.8|9178|9176.1|9172.3|9170.5|2915
1624590000000|2021-06-25 03:00:00|9177.2|9175.7|9176.4|9174.9|9178.7|9176.8|9175|9173|2004
1624593600000|2021-06-25 04:00:00|9176.5|9175|9179.3|9176.9|9179.7|9177.9|9174.5|9172.6|1976
1624597200000|2021-06-25 05:00:00|9179.2|9176.8|9177.8|9175.4|9180.6|9178.6|9175.4|9173.5|1856
1624600800000|2021-06-25 06:00:00|9177.9|9175.5|9174.6|9173.1|9182.1|9180.1|9169.8|9167.8|3681
1624604400000|2021-06-25 07:00:00|9174.7|9173.2|9173.7|9171.3|9182.7|9180.8|9171|9169.1|5313
1624608000000|2021-06-25 08:00:00|9173.8|9171.4|9168.5|9167|9177.2|9175.6|9167.1|9165.6|4636
1624611600000|2021-06-25 09:00:00|9168.6|9167.1|9168.4|9166.9|9172.8|9171.1|9164.7|9163.2|4507
1624615200000|2021-06-25 10:00:00|9168.3|9166.8|9168.5|9167|9173.3|9171.5|9166.4|9164.6|3996
1624618800000|2021-06-25 11:00:00|9168.6|9167.1|9175.5|9174|9178.8|9176.9|9167.7|9166.2|4175
1624622400000|2021-06-25 12:00:00|9175.1|9173.6|9163.5|9162|9175.2|9173.6|9154.8|9152.4|7270
1624626000000|2021-06-25 13:00:00|9163.6|9162.1|9145.4|9143|9163.6|9162.1|9143.1|9141.5|6059
1624629600000|2021-06-25 14:00:00|9145.6|9143.2|9163.1|9161.6|9164.4|9162.9|9144.9|9142.7|6841
1624633200000|2021-06-25 15:00:00|9162.9|9161.4|9176.7|9175.2|9179.5|9177.7|9161.7|9160.2|5266
1624636800000|2021-06-25 16:00:00|9176.8|9175.3|9173.8|9172.3|9178.8|9177.3|9173.5|9172|3195
1624640400000|2021-06-25 17:00:00|9173.9|9172.4|9178.4|9176.9|9179.9|9178.2|9173.8|9172.3|1940
1624644000000|2021-06-25 18:00:00|9178.2|9176.7|9180.2|9177.8|9183.7|9182.2|9177.4|9175.9|2084
1624647600000|2021-06-25 19:00:00|9180.1|9177.7|9167.7|9166.2|9180.3|9178.4|9167.1|9165.1|2454
1624651200000|2021-06-25 20:00:00|9167.8|9166.3|9171.6|9166.6|9173.6|9169.6|9167|9164.6|2555
1624824000000|2021-06-27 20:00:00|9187.9|9176.9|9187|9176|9192.5|9181.5|9186.3|9175.3|117
1624827600000|2021-06-27 21:00:00|9186.7|9175.7|9180.7|9170.7|9192.2|9181.2|9179.1|9169.1|1373
1624831200000|2021-06-27 22:00:00|9181.1|9171.1|9170.2|9167.8|9184.6|9174.6|9169.5|9162.2|2410
1624834800000|2021-06-27 23:00:00|9170.1|9167.7|9168.2|9165.8|9172.2|9169.8|9167.6|9165.7|2246
1624838400000|2021-06-28 00:00:00|9168.4|9166|9175.3|9172.9|9176.3|9174.4|9167.8|9165.9|2564
1624842000000|2021-06-28 01:00:00|9174.5|9173|9186.9|9184.5|9188|9186.1|9172.9|9171|3842
1624845600000|2021-06-28 02:00:00|9187|9184.6|9186.6|9185.1|9191.2|9189.2|9185.2|9183.3|2569
1624849200000|2021-06-28 03:00:00|9187|9185.5|9184.7|9183.2|9188.7|9186.8|9183.7|9182.2|1897
1624852800000|2021-06-28 04:00:00|9184.9|9183.4|9187.5|9185.1|9188.3|9186|9183.1|9181.2|1706
1624856400000|2021-06-28 05:00:00|9187.4|9185|9185.2|9182.8|9188|9186|9182|9180.2|2010
1624860000000|2021-06-28 06:00:00|9184.8|9183.3|9181.7|9180.2|9188.6|9186.7|9179.7|9177.8|3880
1624863600000|2021-06-28 07:00:00|9181.8|9180.3|9175.8|9173.4|9185|9183.1|9172.8|9171.2|5421
1624867200000|2021-06-28 08:00:00|9175.7|9173.3|9179.9|9178.4|9192|9190|9175.3|9173.3|5396
1624870800000|2021-06-28 09:00:00|9179.8|9178.3|9183.9|9182.4|9186.5|9184.9|9178|9176.4|4210
1624874400000|2021-06-28 10:00:00|9183.7|9182.2|9182.5|9181|9184.6|9183.1|9178|9175.9|3874
1624878000000|2021-06-28 11:00:00|9182.8|9180.4|9211.8|9210.3|9215.1|9212.9|9181.4|9179.9|5746
1624881600000|2021-06-28 12:00:00|9211.9|9210.4|9200.8|9199.3|9215.6|9213.9|9198.5|9196.8|5576
1624885200000|2021-06-28 13:00:00|9200.7|9199.2|9192.4|9190.9|9203.6|9202.1|9191.1|9189.6|5281
1624888800000|2021-06-28 14:00:00|9192.5|9191|9193.6|9192.1|9196.1|9194.6|9186.5|9185|6943
1624892400000|2021-06-28 15:00:00|9193.7|9192.2|9186|9184.5|9196.1|9194|9183.4|9181.4|5589
1624896000000|2021-06-28 16:00:00|9185.9|9184.4|9194.7|9193.2|9196.1|9194.6|9185.6|9184|3125
1624899600000|2021-06-28 17:00:00|9194.6|9193.1|9194.6|9193.1|9196.9|9195.4|9192.6|9190.9|2649
1624903200000|2021-06-28 18:00:00|9194.7|9193.2|9198.3|9196.8|9199.3|9197.3|9191.7|9190.2|2504
1624906800000|2021-06-28 19:00:00|9198.2|9196.7|9197.4|9195|9199|9197|9195.2|9193.4|1980
1624910400000|2021-06-28 20:00:00|9197.5|9195.1|9198.8|9193.8|9201.8|9200.2|9196.8|9193.6|1727
1624914000000|2021-06-28 21:00:00|9197.8|9192.8|9199.6|9194.6|9201.4|9197.6|9196.1|9191.1|1633
1624917600000|2021-06-28 22:00:00|9199.4|9193.9|9198.7|9196.2|9200.8|9198.2|9197.6|9192.7|1987
1624921200000|2021-06-28 23:00:00|9199.2|9196.3|9197.6|9195.2|9199.9|9197.5|9196.6|9194.2|1136
1624924800000|2021-06-29 00:00:00|9197.5|9195.1|9203.8|9202.3|9206.3|9204.2|9195.7|9193.3|2177
1624928400000|2021-06-29 01:00:00|9203.7|9202.2|9201.8|9200.3|9205.3|9203.6|9198.4|9196.3|2744
1624932000000|2021-06-29 02:00:00|9202.1|9200.6|9202.9|9201.4|9205.6|9204.1|9201.8|9200|2178
1624935600000|2021-06-29 03:00:00|9203|9201.5|9205.5|9204|9208.3|9206.3|9201.9|9200.2|1607
1624939200000|2021-06-29 04:00:00|9205.6|9204.1|9204.7|9202.3|9206.6|9204.8|9201.6|9199.4|1629
1624942800000|2021-06-29 05:00:00|9204.6|9202.2|9197.5|9195.1|9205.5|9203.6|9196.9|9194.6|2324
1624946400000|2021-06-29 06:00:00|9197.4|9195|9193.2|9190.8|9202.4|9200|9190.5|9189|4118
1624950000000|2021-06-29 07:00:00|9192.8|9191.3|9203.7|9202.2|9207|9204.8|9192.7|9191.2|5206
1624953600000|2021-06-29 08:00:00|9203.9|9202.4|9211.5|9210|9213.4|9211|9199.3|9197.1|6002
1624957200000|2021-06-29 09:00:00|9211.4|9209.9|9204.2|9202.7|9212.1|9210.4|9200.5|9199|4970
1624960800000|2021-06-29 10:00:00|9204.4|9202.9|9212|9210.5|9214.2|9212.5|9200.7|9199.1|3196
1624964400000|2021-06-29 11:00:00|9209.2|9206.8|9221.8|9220.3|9222.6|9220.6|9207.6|9206|5087
1624968000000|2021-06-29 12:00:00|9221.7|9220.2|9228.8|9226.4|9232.5|9231|9218.3|9216.8|6956
1624971600000|2021-06-29 13:00:00|9228.9|9226.5|9217.6|9215.2|9234.1|9232.6|9212.2|9210.6|5503
1624975200000|2021-06-29 14:00:00|9217.8|9215.4|9208.8|9206.4|9224.8|9223.1|9204.5|9202.5|7418
1624978800000|2021-06-29 15:00:00|9209|9206.6|9201.4|9199|9212|9210.2|9198.9|9196.7|5538
1624982400000|2021-06-29 16:00:00|9201.3|9199.8|9208.9|9207.4|9209.4|9207.7|9201.2|9199.5|3186
1624986000000|2021-06-29 17:00:00|9209|9207.5|9212.8|9211.3|9214.6|9212.7|9207.8|9205.6|2365
1624989600000|2021-06-29 18:00:00|9212.7|9211.2|9211.3|9209.8|9213.6|9211.6|9206.1|9204.1|2360
1624993200000|2021-06-29 19:00:00|9211.7|9209.3|9208.6|9207.1|9216.2|9214.1|9207.7|9205.8|2340
1624996800000|2021-06-29 20:00:00|9209.1|9206.7|9213.7|9209.1|9215.1|9212|9206.3|9204.1|1931
1625000400000|2021-06-29 21:00:00|9213.9|9208.9|9212.8|9207.8|9215.8|9210.8|9208.7|9203.7|1690
1625004000000|2021-06-29 22:00:00|9213.1|9208.1|9211.7|9209.3|9215.5|9210.5|9210.4|9206.9|2011
1625007600000|2021-06-29 23:00:00|9211.6|9209.2|9210.7|9208.3|9212.9|9210.5|9209.4|9207.9|1146
1625011200000|2021-06-30 00:00:00|9210.2|9208.7|9212.7|9210.3|9214.4|9212.1|9208.6|9206.6|2278
1625014800000|2021-06-30 01:00:00|9212.6|9210.2|9208.3|9206.8|9215.4|9213.4|9207.1|9205.1|2893
1625018400000|2021-06-30 02:00:00|9208.4|9206.9|9211.6|9209.2|9212.7|9210.5|9206.9|9204.9|1894
1625022000000|2021-06-30 03:00:00|9211.7|9209.3|9213.7|9211.3|9216|9214.2|9211.6|9209.2|2153
1625025600000|2021-06-30 04:00:00|9213.8|9211.4|9215.8|9213.4|9216.2|9213.8|9212.5|9210.5|2075
1625029200000|2021-06-30 05:00:00|9215.7|9213.3|9221.3|9218.9|9221.4|9219|9211.8|9209.9|2119
1625032800000|2021-06-30 06:00:00|9221|9218.6|9212.4|9210|9222|9219.6|9209|9207.5|3784
1625036400000|2021-06-30 07:00:00|9212|9210.5|9220.2|9218.7|9224.3|9222.7|9210.7|9209.2|5858
1625040000000|2021-06-30 08:00:00|9220.3|9218.8|9229.9|9227.5|9233.6|9231.4|9219.1|9217.6|6014
1625043600000|2021-06-30 09:00:00|9229.3|9227.8|9225|9223.5|9229.9|9227.9|9221.9|9220.2|5282
1625047200000|2021-06-30 10:00:00|9224.8|9223.3|9229.9|9228.4|9232.8|9231.3|9224|9222.3|5184
1625050800000|2021-06-30 11:00:00|9229.7|9228.2|9229.3|9227.8|9236.8|9234.9|9227.9|9226|4879
1625054400000|2021-06-30 12:00:00|9229.4|9227.9|9242.1|9240.6|9246.8|9245.3|9229|9226.9|6843
1625058000000|2021-06-30 13:00:00|9242.2|9240.7|9239.3|9236.9|9250.2|9248.4|9238.5|9236.8|6628
1625061600000|2021-06-30 14:00:00|9239.4|9237|9242.9|9241.4|9259.3|9257.5|9237.6|9236.1|6129
1625065200000|2021-06-30 15:00:00|9243.1|9241.6|9254.3|9252.8|9258|9256.2|9235.2|9232.8|5450
1625068800000|2021-06-30 16:00:00|9254.2|9252.7|9255.5|9254|9258.1|9256.6|9249.2|9247.7|3990
1625072400000|2021-06-30 17:00:00|9255.6|9254.1|9257.8|9256.3|9258.2|9256.7|9252.6|9250.6|2801
1625076000000|2021-06-30 18:00:00|9257.7|9256.2|9261.3|9259.8|9262.8|9261.3|9257.7|9256.2|2420
1625079600000|2021-06-30 19:00:00|9261.1|9259.6|9253.4|9251.9|9263.5|9261.5|9249.8|9247.9|2792
1625083200000|2021-06-30 20:00:00|9253.5|9252|9252|9248.8|9254.9|9252.9|9250.3|9246.1|2429
1625086800000|2021-06-30 21:00:00|9251.7|9248.9|9253.5|9248.5|9260.2|9255.2|9248.6|9243.6|1881
1625090400000|2021-06-30 22:00:00|9252.5|9247.5|9253.7|9251.3|9255.9|9253.2|9249.9|9244.9|2091
1625094000000|2021-06-30 23:00:00|9253.9|9251.5|9252.1|9250.6|9253.9|9251.6|9250.7|9248.7|986
1625097600000|2021-07-01 00:00:00|9252|9250.5|9257.8|9256.3|9260.8|9258.8|9251.7|9249.5|1946
1625101200000|2021-07-01 01:00:00|9257.7|9256.2|9257.9|9256.4|9260.8|9259|9255|9253|2236
1625104800000|2021-07-01 02:00:00|9258|9256.5|9258|9255.6|9260.8|9258.9|9256.9|9255.4|1511
1625108400000|2021-07-01 03:00:00|9258.1|9255.7|9256.8|9255.3|9259.8|9258|9256|9254.5|1405
1625112000000|2021-07-01 04:00:00|9256.9|9255.4|9259|9256.6|9259.9|9258.3|9255.9|9253.9|1325
1625115600000|2021-07-01 05:00:00|9259.1|9256.7|9260|9257.6|9265.1|9262.9|9257.7|9256|2235
1625119200000|2021-07-01 06:00:00|9259.8|9257.4|9252.6|9251.1|9262.9|9261|9250.5|9249|4254
1625122800000|2021-07-01 07:00:00|9252.7|9251.2|9263.9|9262.4|9264.2|9262.5|9247.9|9245.9|5384
1625126400000|2021-07-01 08:00:00|9263.8|9262.3|9267.7|9265.3|9272.7|9270.9|9261.6|9259.6|4960
1625130000000|2021-07-01 09:00:00|9267.4|9265.9|9256|9254.5|9272.4|9270.9|9254.4|9252.9|3951
1625133600000|2021-07-01 10:00:00|9256.2|9254.7|9251|9249.5|9262.1|9260.6|9250.7|9249.2|4131
1625137200000|2021-07-01 11:00:00|9250.9|9249.4|9250.1|9248.6|9257.5|9256|9247.9|9246.4|4224
1625140800000|2021-07-01 12:00:00|9250.3|9248.8|9242.5|9241|9253.2|9251.6|9241.9|9240|4503
1625144400000|2021-07-01 13:00:00|9242.6|9241.1|9243|9239.6|9249.5|9247.8|9238.3|9236.8|5562
1625148000000|2021-07-01 14:00:00|9243.2|9239.2|9245.3|9243.8|9259.7|9257.7|9236.8|9234.9|6136
1625151600000|2021-07-01 15:00:00|9245.8|9244.3|9253.9|9252.4|9258.1|9256.1|9242.9|9241.4|5219
1625155200000|2021-07-01 16:00:00|9254|9252.5|9258.5|9257|9262|9260|9251.4|9249.9|3348
1625158800000|2021-07-01 17:00:00|9258.6|9257.1|9259|9257.5|9259.6|9258|9254|9252.5|2341
1625162400000|2021-07-01 18:00:00|9258.9|9257.4|9265.2|9263.7|9265.3|9263.8|9258.5|9256.6|2478
1625166000000|2021-07-01 19:00:00|9265.4|9263.9|9258.7|9257.2|9265.4|9263.9|9257.8|9255.8|2223
1625169600000|2021-07-01 20:00:00|9258.8|9257.3|9256|9251|9261.2|9259.3|9255|9250.6|1664
1625173200000|2021-07-01 21:00:00|9256.9|9251.9|9257.3|9252.3|9261.9|9256.9|9248.1|9243.1|2533
1625176800000|2021-07-01 22:00:00|9257.6|9252.9|9260.1|9257.7|9260.4|9258|9255.2|9250.7|1807
1625180400000|2021-07-01 23:00:00|9260|9257.6|9260.3|9258.8|9263.1|9260.9|9258.9|9256.5|900
1625184000000|2021-07-02 00:00:00|9260.2|9258.7|9259.9|9258.4|9262.8|9260.8|9257.9|9256.3|1751
1625187600000|2021-07-02 01:00:00|9260|9258.5|9262.6|9261.1|9263.4|9261.6|9257.9|9256.3|2484
1625191200000|2021-07-02 02:00:00|9262.5|9261|9264.9|9263.4|9266|9264.2|9261.7|9260.2|2107
1625194800000|2021-07-02 03:00:00|9265.3|9263.8|9262.6|9261.1|9265.4|9263.9|9261.6|9260.1|1462
1625198400000|2021-07-02 04:00:00|9262.5|9261|9262.7|9261.2|9263.5|9261.9|9261.5|9259.8|1285
1625202000000|2021-07-02 05:00:00|9262.8|9261.3|9263.1|9260.7|9263.4|9261.9|9259.1|9256.8|1547
1625205600000|2021-07-02 06:00:00|9263.4|9261|9263.5|9262|9265.5|9263.8|9259.9|9258.4|2952
1625209200000|2021-07-02 07:00:00|9263.6|9262.1|9273.8|9272.3|9275.4|9273.9|9263.5|9262|4086
1625212800000|2021-07-02 08:00:00|9273.6|9272.1|9261.6|9260.1|9273.8|9272.3|9258.4|9256.9|4085
1625216400000|2021-07-02 09:00:00|9262.1|9260.6|9269.3|9267.8|9273.2|9271.4|9259.3|9257.8|3375
1625220000000|2021-07-02 10:00:00|9269.2|9267.7|9254|9252.5|9270.9|9269.4|9249.1|9247.5|3878
1625223600000|2021-07-02 11:00:00|9253.9|9252.4|9255.9|9254.4|9256.7|9255.2|9244.7|9243|3452
1625227200000|2021-07-02 12:00:00|9255.8|9254.3|9231.9|9230.4|9270.4|9268|9229.3|9227.8|7006
1625230800000|2021-07-02 13:00:00|9232.7|9231.2|9240.9|9238.5|9259.4|9257.9|9223.9|9222.3|8738
1625234400000|2021-07-02 14:00:00|9241|9238.6|9236.1|9234.6|9251|9248.9|9233.9|9231.5|8210
1625238000000|2021-07-02 15:00:00|9236.3|9234.8|9226.6|9225.1|9237.9|9236.4|9224.6|9222.9|5430
1625241600000|2021-07-02 16:00:00|9226.7|9225.2|9226.8|9224.4|9231.8|9230.1|9222.9|9221|4631
1625245200000|2021-07-02 17:00:00|9226.6|9225.1|9208.5|9206.1|9230.4|9228.9|9206|9204.2|3944
1625248800000|2021-07-02 18:00:00|9208.6|9206.2|9207.1|9205.6|9209.1|9207.4|9201|9199|3551
1625252400000|2021-07-02 19:00:00|9207.2|9205.7|9209|9206.6|9210.9|9209.1|9204.6|9202.7|2053
1625256000000|2021-07-02 20:00:00|9208.9|9206.5|9210.7|9205.7|9211.5|9208|9205.8|9203|1989
1625428800000|2021-07-04 20:00:00|9220.2|9209.2|9220.5|9209.5|9230.4|9219.4|9219|9208|187
1625432400000|2021-07-04 21:00:00|9230.3|9219.3|9218.7|9208.7|9231|9220|9216.2|9205.3|1450
1625436000000|2021-07-04 22:00:00|9218.9|9208.9|9217.1|9214.7|9221.3|9216.2|9209.3|9204.3|2836
1625439600000|2021-07-04 23:00:00|9217|9214.6|9219.2|9216.8|9219.7|9217.8|9214.8|9212.4|2338
1625443200000|2021-07-05 00:00:00|9219.3|9216.9|9222|9219.6|9223.6|9222.1|9218.1|9216.6|2205
1625446800000|2021-07-05 01:00:00|9222.1|9219.7|9218.2|9216.7|9222.3|9220.8|9216.2|9214.3|2418
1625450400000|2021-07-05 02:00:00|9218.3|9216.8|9225.2|9223.7|9226.6|9224.6|9218.1|9216.6|1898
1625454000000|2021-07-05 03:00:00|9225.1|9223.6|9225.3|9223.8|9225.8|9224|9220.7|9218.9|1766
1625457600000|2021-07-05 04:00:00|9225.4|9223.9|9223.4|9221|9226.5|9224.8|9222.7|9221|1518
1625461200000|2021-07-05 05:00:00|9223.5|9221.1|9224.7|9222.3|9224.8|9222.9|9218.3|9216.8|1686
1625464800000|2021-07-05 06:00:00|9224.9|9222.5|9221.6|9220.1|9226.5|9224.5|9216.4|9214.5|3557
1625468400000|2021-07-05 07:00:00|9222.1|9219.7|9217.5|9215.1|9234|9232|9215.4|9213.4|5064
1625472000000|2021-07-05 08:00:00|9217.2|9214.8|9217.6|9216.1|9222.9|9221.1|9215.5|9213.9|4202
1625475600000|2021-07-05 09:00:00|9217.5|9216|9211.5|9210|9218.9|9217.1|9204.8|9203.3|3720
1625479200000|2021-07-05 10:00:00|9211.4|9209.9|9207.9|9206.4|9216.2|9214.7|9206|9204.5|2775
1625482800000|2021-07-05 11:00:00|9208|9206.5|9213.8|9212.3|9217.6|9216.1|9205.5|9204|2510
1625486400000|2021-07-05 12:00:00|9213.9|9212.4|9216.6|9215.1|9222.3|9220.8|9212.6|9211.1|3190
1625490000000|2021-07-05 13:00:00|9216.7|9215.2|9221.6|9220.1|9224.7|9223|9216|9214.5|2810
1625493600000|2021-07-05 14:00:00|9221.7|9220.2|9220.3|9218.8|9230.2|9228.4|9219.8|9217.9|2645
1625497200000|2021-07-05 15:00:00|9220.2|9218.7|9220.4|9218|9225.1|9223.5|9216.5|9215|2382
1625500800000|2021-07-05 16:00:00|9219.8|9218.3|9220.6|9218.2|9225.2|9222.8|9218.1|9216.1|1666
1625504400000|2021-07-05 17:00:00|9220.5|9218.1|9221.9|9219.5|9223.4|9220.7|9217.5|9213.7|5284
1625508000000|2021-07-05 18:00:00|9221.8|9219.4|9222|9217|9223.4|9220.7|9220.6|9216.5|3667
1625511600000|2021-07-05 19:00:00|9220.9|9217.8|9225.8|9221.6|9227.9|9223.4|9219.8|9215.3|5698
1625515200000|2021-07-05 20:00:00|9226|9221.2|9222.7|9217.7|9228.4|9224.8|9220.5|9215.5|4993
1625518800000|2021-07-05 21:00:00|9223.2|9218.2|9228.2|9223.2|9230|9225|9216.9|9211.9|1563
1625522400000|2021-07-05 22:00:00|9227.1|9222.1|9221.1|9218.7|9227.1|9222.1|9217.3|9214.9|1369
1625526000000|2021-07-05 23:00:00|9220.8|9219.3|9223.6|9222.1|9224.7|9223|9219.9|9218|1307
1625529600000|2021-07-06 00:00:00|9223.8|9222.3|9221.5|9219.1|9224.6|9223.1|9218.3|9215.9|1776
1625533200000|2021-07-06 01:00:00|9221.6|9219.2|9221|9218.6|9224.5|9222.7|9219.6|9217.8|1904
1625536800000|2021-07-06 02:00:00|9220.9|9218.5|9211.2|9208.8|9221.4|9219.3|9211.1|9208.7|1691
1625540400000|2021-07-06 03:00:00|9211.4|9209|9208.8|9207.3|9212|9209.6|9206.7|9204.9|1834
1625544000000|2021-07-06 04:00:00|9208.9|9207.4|9210.7|9208.3|9213.6|9211.6|9208.6|9207.1|1962
1625547600000|2021-07-06 05:00:00|9210.8|9208.4|9205.6|9203.2|9211|9208.9|9205|9203|1779
1625551200000|2021-07-06 06:00:00|9206.4|9204|9204.6|9203.1|9206.8|9204.9|9194.4|9192.5|3800
1625554800000|2021-07-06 07:00:00|9204.5|9203|9214|9212.5|9216|9214.5|9203.3|9201.8|3935
1625558400000|2021-07-06 08:00:00|9214.3|9212.8|9235|9232.6|9236.2|9234|9211.8|9210.3|5342
1625562000000|2021-07-06 09:00:00|9235.1|9232.7|9237.2|9235.7|9246.5|9245|9230.3|9228.4|5158
1625565600000|2021-07-06 10:00:00|9237.3|9235.8|9230|9228.5|9239.3|9237.8|9225.5|9224|4026
1625569200000|2021-07-06 11:00:00|9229.7|9228.2|9231|9229.5|9233.8|9232.3|9225.9|9224.4|3926
1625572800000|2021-07-06 12:00:00|9230.9|9229.4|9237.1|9235.6|9239.1|9237.6|9224.4|9222.6|5916
1625576400000|2021-07-06 13:00:00|9237.4|9235.9|9234.5|9232.1|9246.5|9245|9231.3|9229.4|7977
1625580000000|2021-07-06 14:00:00|9233.9|9231.5|9238.1|9236.6|9249.6|9247.5|9228.2|9226.4|9929
1625583600000|2021-07-06 15:00:00|9238|9236.5|9244.4|9242.9|9250.1|9248.2|9235.8|9233.7|7688
1625587200000|2021-07-06 16:00:00|9244.7|9243.2|9249.4|9247.9|9252.4|9250.9|9244.5|9242.2|6249
1625590800000|2021-07-06 17:00:00|9249.3|9247.8|9244.2|9242.7|9251.4|9249.9|9243.4|9241.9|3511
1625594400000|2021-07-06 18:00:00|9244.3|9242.8|9248.9|9247.4|9249.3|9247.7|9240.8|9239.3|2640
1625598000000|2021-07-06 19:00:00|9248.7|9247.2|9247.2|9244.8|9249.3|9247.2|9241.3|9239.5|2155
1625601600000|2021-07-06 20:00:00|9247.1|9244.7|9246.3|9242.1|9249.8|9248|9244.1|9241|2028
1625605200000|2021-07-06 21:00:00|9246.2|9241.2|9249.4|9244.4|9257.8|9252.8|9234.4|9229.4|2090
1625608800000|2021-07-06 22:00:00|9250.6|9245.6|9247.8|9245.4|9250.8|9247.9|9245.7|9240.7|1980
1625612400000|2021-07-06 23:00:00|9247.9|9245.5|9248.2|9246.7|9249.9|9248|9246.1|9244.2|2133
1625616000000|2021-07-07 00:00:00|9248.3|9246.8|9245.6|9244.1|9251.2|9249.4|9244.6|9242.7|3129
1625619600000|2021-07-07 01:00:00|9245.8|9244.3|9241.9|9240.4|9250.2|9248.7|9241.4|9239.9|2820
1625623200000|2021-07-07 02:00:00|9242|9240.5|9242.3|9240.8|9242.8|9241.3|9239.8|9238.3|1919
1625626800000|2021-07-07 03:00:00|9242.1|9240.6|9239.2|9237.7|9243.7|9241.8|9239|9237.5|1681
1625630400000|2021-07-07 04:00:00|9239.3|9237.8|9238.1|9236.6|9241|9239.5|9237.7|9236|1846
1625634000000|2021-07-07 05:00:00|9237.9|9236.4|9234.9|9232.5|9240.5|9238.5|9232.6|9231|2576
1625637600000|2021-07-07 06:00:00|9234.6|9232.2|9237.6|9235.2|9242.5|9241|9234.6|9232.2|4077
1625641200000|2021-07-07 07:00:00|9237.5|9235.1|9231.8|9230.3|9246.9|9245.4|9230.7|9229.2|5913
1625644800000|2021-07-07 08:00:00|9231.9|9230.4|9233.2|9231.7|9240.6|9239.1|9226.3|9224.8|5264
1625648400000|2021-07-07 09:00:00|9233.3|9231.8|9229|9227.5|9239.9|9238.4|9227.9|9226.4|4353
1625652000000|2021-07-07 10:00:00|9229.1|9227.6|9238.5|9237|9239.1|9237.6|9227.4|9225.8|4552
1625655600000|2021-07-07 11:00:00|9238.4|9236.9|9236.3|9234.8|9240|9238.5|9232.2|9230.6|3980
1625659200000|2021-07-07 12:00:00|9236.2|9234.7|9241|9238.6|9243.7|9241.8|9223.5|9222|7057
1625662800000|2021-07-07 13:00:00|9241.1|9238.7|9247.8|9245.4|9254.6|9252.7|9239.6|9237.9|6702
1625666400000|2021-07-07 14:00:00|9247.2|9245.7|9255|9253.5|9269|9266.8|9245.5|9243.5|8085
1625670000000|2021-07-07 15:00:00|9255.3|9253.8|9253.3|9251.8|9261.4|9259.5|9252.2|9250.2|5996
1625673600000|2021-07-07 16:00:00|9253.2|9251.7|9256.4|9254.9|9258.9|9257.4|9250.1|9248.5|3799
1625677200000|2021-07-07 17:00:00|9256.9|9254.5|9256|9253|9258.8|9256.8|9252.1|9249.7|3215
1625680800000|2021-07-07 18:00:00|9256.1|9253.2|9251.1|9249.6|9258.7|9256.3|9241.1|9238.9|7539
1625684400000|2021-07-07 19:00:00|9251|9249.5|9255.8|9253.4|9258.8|9256.7|9249.7|9247.6|3943
1625688000000|2021-07-07 20:00:00|9255.9|9253.5|9258|9254.4|9260.1|9257.9|9255.6|9253|2057
1625691600000|2021-07-07 21:00:00|9256.5|9251.7|9261.3|9251.3|9266|9261|9245.4|9240.4|1455
1625695200000|2021-07-07 22:00:00|9260|9250|9254.4|9252|9264.4|9254.9|9253.7|9249.1|2269
1625698800000|2021-07-07 23:00:00|9254.2|9251.8|9258.5|9256.1|9258.8|9256.4|9253.2|9250.8|978
1625702400000|2021-07-08 00:00:00|9258.4|9256|9259.8|9258.3|9260.9|9259|9255.4|9253.4|2089
1625706000000|2021-07-08 01:00:00|9260.1|9257.7|9261.8|9259.4|9262.6|9260.5|9254.2|9252.3|2593
1625709600000|2021-07-08 02:00:00|9261.7|9259.3|9257.5|9256|9262.3|9260.3|9257.4|9255.5|2138
1625713200000|2021-07-08 03:00:00|9258|9256.5|9256.3|9253.9|9258.4|9256.5|9254.2|9252.2|1658
1625716800000|2021-07-08 04:00:00|9256|9254.5|9254.7|9252.3|9257.3|9255.3|9254.1|9252|1546
1625720400000|2021-07-08 05:00:00|9254.8|9252.4|9246.6|9244.2|9255.9|9254|9245.4|9243.3|2965
1625724000000|2021-07-08 06:00:00|9246.5|9244.1|9249.6|9247.2|9255|9252.6|9245.6|9243.6|5278
1625727600000|2021-07-08 07:00:00|9249.5|9247.1|9202.8|9200.4|9250.7|9248.8|9202.1|9199.7|8389
1625731200000|2021-07-08 08:00:00|9202.7|9200.3|9177.7|9176.2|9209.7|9208.2|9175.4|9173.6|9435
1625734800000|2021-07-08 09:00:00|9177.6|9176.1|9176.1|9174.6|9181.6|9179.5|9173|9171.3|6348
1625738400000|2021-07-08 10:00:00|9176.3|9174.8|9173.4|9171|9179.7|9178.2|9166.2|9164.2|6497
1625742000000|2021-07-08 11:00:00|9173.3|9170.9|9172.3|9170.8|9177.2|9175.4|9166.8|9164.9|6357
1625745600000|2021-07-08 12:00:00|9172.2|9170.7|9161.7|9160.2|9173|9171|9154.8|9153|7725
1625749200000|2021-07-08 13:00:00|9161.8|9160.3|9153.8|9152.3|9164.6|9162.6|9151.1|9149.3|7630
1625752800000|2021-07-08 14:00:00|9153.7|9152.2|9140.1|9138.6|9155.6|9153.6|9137.3|9135.2|9374
1625756400000|2021-07-08 15:00:00|9139.9|9138.4|9154.8|9153.3|9157.6|9155.8|9134.2|9132.2|6949
1625760000000|2021-07-08 16:00:00|9154.9|9153.4|9155.7|9154.2|9159.7|9157.8|9154.1|9151.8|3730
1625763600000|2021-07-08 17:00:00|9155.6|9154.1|9161.1|9159.6|9162.9|9160.9|9155|9153.1|3751
1625767200000|2021-07-08 18:00:00|9161.3|9159.8|9158.9|9157.4|9165.8|9163.8|9158.5|9156.6|3640
1625770800000|2021-07-08 19:00:00|9158.8|9157.3|9149.5|9148|9161.4|9159.7|9149.5|9147.9|3152
1625774400000|2021-07-08 20:00:00|9149.9|9147.5|9151.1|9148.7|9153.6|9150.8|9148|9146|2062
1625778000000|2021-07-08 21:00:00|9153.6|9151|9152.9|9143.9|9163.6|9153.6|9144|9134|2759
1625781600000|2021-07-08 22:00:00|9153.1|9144.3|9150.8|9148.4|9154.6|9149.1|9147.2|9140.3|1711
1625785200000|2021-07-08 23:00:00|9150.3|9147.9|9149.3|9146.9|9152.4|9150|9148.7|9146.6|1436
1625788800000|2021-07-09 00:00:00|9149.2|9146.8|9154.5|9152.1|9156.7|9154.7|9148.4|9146.3|2632
1625792400000|2021-07-09 01:00:00|9154.6|9152.2|9155|9152.6|9157.1|9154.7|9149.3|9147.3|3276
1625796000000|2021-07-09 02:00:00|9154.9|9152.5|9158|9156.5|9158.7|9156.8|9154.8|9152.4|2236
1625799600000|2021-07-09 03:00:00|9158.1|9156.6|9152.6|9151.1|9159.5|9157.6|9152.4|9150.5|1643
1625803200000|2021-07-09 04:00:00|9153|9150.6|9158.1|9156.6|9159|9156.9|9151.1|9149.1|2332
1625806800000|2021-07-09 05:00:00|9158|9156.5|9160|9157.6|9160.8|9158.7|9157.5|9155.6|2969
1625810400000|2021-07-09 06:00:00|9159.7|9157.3|9165.4|9163|9176.4|9174.5|9159.3|9157|5302
1625814000000|2021-07-09 07:00:00|9165.6|9163.2|9151.5|9149.1|9167.8|9165.5|9148.6|9146.6|6530
1625817600000|2021-07-09 08:00:00|9151.4|9149|9156.8|9155.3|9158.6|9156.3|9146.3|9144.8|5719
1625821200000|2021-07-09 09:00:00|9156.6|9155.1|9144.9|9143.4|9160.7|9158.8|9144.7|9142.8|5849
1625824800000|2021-07-09 10:00:00|9145.4|9143|9146.6|9145.1|9148.9|9146.9|9143.9|9141.9|5035
1625828400000|2021-07-09 11:00:00|9146.8|9145.3|9155.7|9153.3|9156.3|9154.1|9143.8|9142.1|4755
1625832000000|2021-07-09 12:00:00|9155.6|9153.2|9146.7|9145.2|9155.6|9153.4|9145.9|9143.5|4866
1625835600000|2021-07-09 13:00:00|9146.6|9145.1|9155.6|9153.2|9158|9156.1|9145|9143.2|4523
1625839200000|2021-07-09 14:00:00|9155.5|9153.1|9149.6|9148.1|9163.7|9161.8|9146.7|9144.8|6226
1625842800000|2021-07-09 15:00:00|9149.8|9148.3|9152.7|9151.2|9158.1|9156.1|9148.5|9146.7|5382
1625846400000|2021-07-09 16:00:00|9153|9150.6|9148.7|9147.2|9153.4|9151.5|9147.7|9145.7|2967
1625850000000|2021-07-09 17:00:00|9148.8|9147.3|9147.6|9145.2|9151.2|9149.1|9146.8|9144.9|2257
1625853600000|2021-07-09 18:00:00|9147.5|9145.1|9141.5|9140|9147.7|9145.6|9140.5|9138.7|2523
1625857200000|2021-07-09 19:00:00|9141.7|9140.2|9137.3|9134.9|9143.7|9141.8|9136.9|9134.8|1811
1625860800000|2021-07-09 20:00:00|9137.2|9134.8|9142.1|9136.7|9146.6|9139.1|9137.2|9133|2363
1626033600000|2021-07-11 20:00:00|9158.9|9142.9|9155.5|9139.5|9158.9|9142.9|9148.7|9132.7|154
1626037200000|2021-07-11 21:00:00|9150.7|9134.7|9150.9|9139.9|9158.3|9143.3|9145.8|9129.8|1919
1626040800000|2021-07-11 22:00:00|9150.6|9139.6|9144.5|9142.1|9151.8|9145|9140.6|9134.8|3587
1626044400000|2021-07-11 23:00:00|9144.6|9142.2|9142|9139.6|9145|9142.6|9140.2|9137.8|1925
1626048000000|2021-07-12 00:00:00|9142.1|9139.7|9141.3|9138.9|9144|9141.7|9138.1|9136.1|2399
1626051600000|2021-07-12 01:00:00|9141.2|9138.8|9146.4|9144|9147|9144.6|9135.9|9133.8|2741
1626055200000|2021-07-12 02:00:00|9146.3|9143.9|9145.5|9143.1|9147.5|9145.1|9143.1|9140.7|2049
1626058800000|2021-07-12 03:00:00|9145.4|9143|9148.1|9146.6|9148.9|9146.8|9143.7|9142|1644
1626062400000|2021-07-12 04:00:00|9148.6|9146.2|9147|9144.6|9149.7|9147.7|9145.7|9143.7|1254
1626066000000|2021-07-12 05:00:00|9147.1|9144.7|9146.4|9144|9148.4|9146.2|9144.6|9142.7|1553
1626069600000|2021-07-12 06:00:00|9146.3|9143.9|9152.1|9149.7|9157.4|9155.4|9146.1|9143.7|2940
1626073200000|2021-07-12 07:00:00|9152|9149.6|9139|9136.6|9156.6|9154.3|9133.1|9130.7|5189
1626076800000|2021-07-12 08:00:00|9138.9|9136.5|9146.6|9144.2|9149.4|9147.5|9133.5|9131.5|4969
1626080400000|2021-07-12 09:00:00|9146.5|9144.1|9159.6|9157.2|9160.8|9158.6|9141.4|9139.5|4079
1626084000000|2021-07-12 10:00:00|9159.4|9157|9164.1|9161.7|9164.9|9163.1|9155.8|9153.9|4186
1626087600000|2021-07-12 11:00:00|9164.2|9161.8|9167.9|9166.4|9172.3|9170.3|9158.8|9156.8|3731
1626091200000|2021-07-12 12:00:00|9168.1|9166.6|9152.1|9149.7|9168.8|9166.6|9151.4|9149.4|4115
1626094800000|2021-07-12 13:00:00|9151.6|9150.1|9152|9149.6|9157.9|9155.9|9145.8|9143.4|5005
1626098400000|2021-07-12 14:00:00|9152.1|9149.7|9149.6|9147.2|9156.4|9154.2|9143.2|9141.3|6215
1626102000000|2021-07-12 15:00:00|9149.7|9147.3|9155.6|9154.1|9162.6|9160.9|9148.7|9147|4156
1626105600000|2021-07-12 16:00:00|9155.4|9153.9|9155.7|9153.3|9159.9|9158.1|9154.1|9152.1|2579
1626109200000|2021-07-12 17:00:00|9155.8|9153.4|9156.4|9154.9|9160.1|9158|9153.7|9151.7|3131
1626112800000|2021-07-12 18:00:00|9156.2|9154.7|9155.5|9153.1|9157.3|9155.4|9152|9150.4|2575
1626116400000|2021-07-12 19:00:00|9155.6|9153.2|9152|9149.6|9155.7|9153.7|9151.5|9149.5|2385
1626120000000|2021-07-12 20:00:00|9152.1|9149.7|9152.1|9149.7|9154.1|9151.9|9150.7|9148.8|1441
1626123600000|2021-07-12 21:00:00|9152.2|9149.8|9152.1|9148.2|9154.1|9150.7|9151.4|9147.3|1590
1626127200000|2021-07-12 22:00:00|9152.3|9148.1|9152.2|9149.8|9152.8|9150.4|9150|9147|1326
1626130800000|2021-07-12 23:00:00|9152.3|9149.9|9151.9|9149.5|9154.3|9151.9|9151.1|9148.8|1007
1626134400000|2021-07-13 00:00:00|9152|9149.6|9147.2|9144.8|9152|9149.6|9146.5|9144.5|1408
1626138000000|2021-07-13 01:00:00|9147.1|9144.7|9148|9145.6|9149.8|9147.7|9146.3|9144.4|1743
1626141600000|2021-07-13 02:00:00|9148.2|9145.8|9145.4|9143|9149.9|9148|9144.8|9142.8|1967
1626145200000|2021-07-13 03:00:00|9145.3|9142.9|9146.2|9143.8|9146.5|9144.5|9143.9|9142|1135
1626148800000|2021-07-13 04:00:00|9146.1|9143.7|9149.5|9147.1|9150.2|9148|9145.6|9143.6|1404
1626152400000|2021-07-13 05:00:00|9149.4|9147|9152|9149.6|9154|9151.9|9148.3|9146.2|1664
1626156000000|2021-07-13 06:00:00|9152.1|9149.7|9155.9|9153.5|9156.2|9154|9147.1|9145.2|3209
1626159600000|2021-07-13 07:00:00|9156|9153.6|9159.2|9156.8|9160.3|9158.2|9148.9|9146.9|4698
1626163200000|2021-07-13 08:00:00|9159.1|9156.7|9156.7|9154.3|9164.1|9162.3|9156.1|9154.2|3738
1626166800000|2021-07-13 09:00:00|9156.3|9154.8|9160.5|9159|9166.1|9164.1|9156.3|9154.2|4007
1626170400000|2021-07-13 10:00:00|9160.4|9158.9|9158|9156.5|9166|9164.1|9157.9|9156|3200
1626174000000|2021-07-13 11:00:00|9157.9|9156.4|9169.3|9166.9|9173.5|9171.7|9157.2|9155.3|3934
1626177600000|2021-07-13 12:00:00|9169.4|9167|9196.9|9194.5|9201.7|9199.5|9164.9|9158.9|9423
1626181200000|2021-07-13 13:00:00|9196.3|9194.8|9169.2|9167.7|9201.4|9199.8|9162.2|9160.2|10368
1626184800000|2021-07-13 14:00:00|9169.1|9167.6|9163|9160.6|9178.7|9176.8|9158.3|9155.9|8181
1626188400000|2021-07-13 15:00:00|9163.1|9160.7|9166|9164.5|9173.5|9171.6|9159.5|9157.5|5030
1626192000000|2021-07-13 16:00:00|9166.1|9164.6|9172.6|9170.2|9173.5|9171.4|9163.4|9161.2|3586
1626195600000|2021-07-13 17:00:00|9172.1|9170.6|9184.5|9182.1|9185|9182.7|9172.1|9170.4|5182
1626199200000|2021-07-13 18:00:00|9184.6|9182.2|9188.7|9186.3|9189.3|9187.1|9179.9|9177.6|4403
1626202800000|2021-07-13 19:00:00|9188.8|9186.4|9189.9|9187.5|9191.5|9189.3|9183.8|9181.8|3911
1626206400000|2021-07-13 20:00:00|9190.2|9187.8|9188.4|9186|9190.2|9187.9|9186.4|9183.6|1782
1626210000000|2021-07-13 21:00:00|9188.5|9185.8|9184.8|9174.8|9199.3|9189.3|9175.5|9165.5|2501
1626213600000|2021-07-13 22:00:00|9186.2|9176.2|9187.2|9184.8|9192|9185.9|9185.1|9176.2|1649
1626217200000|2021-07-13 23:00:00|9187.3|9184.9|9190.6|9188.2|9192.6|9190.2|9187.3|9184.9|2296
1626220800000|2021-07-14 00:00:00|9190.5|9188.1|9190.4|9188|9193.7|9191.4|9189.1|9187.2|2421
1626224400000|2021-07-14 01:00:00|9190.3|9187.9|9184.9|9182.5|9190.4|9188.6|9183.5|9182|3012
1626228000000|2021-07-14 02:00:00|9184.8|9182.4|9184.9|9182.5|9189.3|9187.4|9183.5|9181.5|3314
1626231600000|2021-07-14 03:00:00|9184.8|9182.4|9182.5|9181|9185.3|9183.4|9181.3|9179.1|2057
1626235200000|2021-07-14 04:00:00|9182.6|9181.1|9184.8|9182.4|9185.6|9183.6|9182|9180.2|1688
1626238800000|2021-07-14 05:00:00|9184.9|9182.5|9181.4|9179|9185.2|9183.3|9180.3|9178.3|1905
1626242400000|2021-07-14 06:00:00|9181.5|9179.1|9184.2|9181.8|9184.4|9182.3|9174.5|9172.5|3627
1626246000000|2021-07-14 07:00:00|9184.3|9181.9|9187.8|9185.4|9187.8|9185.9|9177.9|9176|5051
1626249600000|2021-07-14 08:00:00|9187.6|9185.2|9192.7|9190.3|9194.4|9192.4|9173.6|9171.6|5243
1626253200000|2021-07-14 09:00:00|9192.6|9190.2|9191.7|9189.3|9199.9|9198.1|9190.5|9188.4|3632
1626256800000|2021-07-14 10:00:00|9191.6|9189.2|9194.4|9192|9200.2|9198.1|9189.2|9187.4|3770
1626260400000|2021-07-14 11:00:00|9194.3|9191.9|9186.8|9184.4|9196.8|9194.8|9184.9|9183.1|3945
1626264000000|2021-07-14 12:00:00|9186.4|9184|9168.7|9166.3|9186.9|9185|9163.7|9161.4|7894
1626267600000|2021-07-14 13:00:00|9168.1|9165.7|9166.2|9163.8|9175.6|9174.1|9162.6|9160.2|6818
1626271200000|2021-07-14 14:00:00|9166.1|9164.6|9161.2|9159.7|9170.3|9167.9|9153.7|9151.9|8484
1626274800000|2021-07-14 15:00:00|9161.3|9159.8|9156.2|9153.8|9164.6|9162.9|9154|9152.3|5094
1626278400000|2021-07-14 16:00:00|9156.1|9153.7|9146.2|9144.7|9156.1|9154.2|9145.3|9143.6|4152
1626282000000|2021-07-14 17:00:00|9146|9144.5|9152.6|9150.2|9152.8|9151.2|9143.8|9141.8|2990
1626285600000|2021-07-14 18:00:00|9152.5|9150.1|9147.3|9145.8|9152.6|9150.8|9145.9|9144.4|2730
1626289200000|2021-07-14 19:00:00|9147.2|9145.7|9146|9143.6|9149.4|9147.3|9143.2|9141.1|2612
1626292800000|2021-07-14 20:00:00|9145.7|9144.2|9152.3|9142.3|9152.5|9145.1|9142.9|9141.1|1673
1626296400000|2021-07-14 21:00:00|9149.7|9143.1|9151.5|9136.5|9166.9|9156.9|9148|9133.6|3315
1626300000000|2021-07-14 22:00:00|9151.4|9136.4|9146|9143.6|9156|9144.5|9144|9133.4|1943
1626303600000|2021-07-14 23:00:00|9145.9|9143.5|9148.9|9146.5|9149.1|9146.8|9144.8|9142.4|1621
1626307200000|2021-07-15 00:00:00|9148.8|9146.4|9146.2|9143.8|9150.7|9148.8|9145.2|9142.8|2342
1626310800000|2021-07-15 01:00:00|9146.1|9143.7|9151.9|9149.5|9152.1|9149.7|9144.2|9142.2|2791
1626314400000|2021-07-15 02:00:00|9152|9149.6|9153.5|9151.1|9156.1|9154.2|9150.6|9148.5|2126
1626318000000|2021-07-15 03:00:00|9153.6|9151.2|9146.8|9144.4|9153.7|9151.3|9146.4|9144.2|1651
1626321600000|2021-07-15 04:00:00|9146.3|9144.8|9146.9|9144.5|9147.9|9145.9|9143.9|9142|1549
1626325200000|2021-07-15 05:00:00|9147|9144.6|9139.5|9137.1|9147|9144.8|9138.8|9136.4|2121
1626328800000|2021-07-15 06:00:00|9139.4|9137|9143.2|9141.7|9146|9144.2|9135.7|9133.7|4145
1626332400000|2021-07-15 07:00:00|9143.1|9141.6|9146|9143.6|9149.4|9147.3|9140.5|9138.3|5304
1626336000000|2021-07-15 08:00:00|9146.2|9143.8|9123.7|9121.3|9147.8|9145.9|9118.8|9116.7|5113
1626339600000|2021-07-15 09:00:00|9124.1|9121.7|9124.2|9122.7|9128.6|9126.5|9122.1|9119.9|3923
1626343200000|2021-07-15 10:00:00|9124.3|9122.8|9155.2|9152.8|9155.3|9153.1|9123.3|9121.3|6105
1626346800000|2021-07-15 11:00:00|9155.1|9152.7|9170|9167.6|9170.2|9168.6|9151.5|9149.5|5980
1626350400000|2021-07-15 12:00:00|9169.8|9167.4|9180|9177.6|9182.2|9180.4|9167|9165|6241
1626354000000|2021-07-15 13:00:00|9180.2|9177.8|9172.9|9171.4|9181.2|9179.4|9165.7|9163.8|6347
1626357600000|2021-07-15 14:00:00|9173|9171.5|9179.5|9178|9183.5|9181.1|9168.5|9166.7|6841
1626361200000|2021-07-15 15:00:00|9179.8|9178.3|9188.4|9186.9|9189.1|9187.1|9177.3|9175.4|4576
1626364800000|2021-07-15 16:00:00|9188.5|9187|9190.2|9188.7|9191.7|9189.8|9186.7|9185.2|3170
1626368400000|2021-07-15 17:00:00|9190.3|9188.8|9187.4|9185.9|9194.5|9192.4|9184.7|9182.9|3832
1626372000000|2021-07-15 18:00:00|9187.8|9186.3|9181.5|9180|9189.1|9186.9|9181.3|9179.7|4013
1626375600000|2021-07-15 19:00:00|9181.6|9180.1|9177.2|9175.7|9183.4|9181.5|9177.2|9175.4|3294
1626379200000|2021-07-15 20:00:00|9177.4|9175.9|9179.3|9176.9|9181|9179|9177.4|9175.4|1803
1626382800000|2021-07-15 21:00:00|9179.2|9176.8|9186.1|9173.2|9188.3|9177.4|9174.8|9164.9|2109
1626386400000|2021-07-15 22:00:00|9184.5|9172.7|9178.7|9176.3|9187.3|9176.3|9174.2|9167.9|2222
1626390000000|2021-07-15 23:00:00|9178.6|9176.2|9180.2|9177.8|9180.9|9178.5|9177.1|9174.7|1417
1626393600000|2021-07-16 00:00:00|9180.3|9177.9|9181.9|9179.5|9182.6|9180.2|9174.9|9173|1788
1626397200000|2021-07-16 01:00:00|9181.8|9179.4|9190.5|9188.1|9190.8|9188.7|9181.6|9179.2|2107
1626400800000|2021-07-16 02:00:00|9190.3|9187.9|9189.4|9187|9190.6|9188.4|9186.4|9184.4|2220
1626404400000|2021-07-16 03:00:00|9189.5|9187.1|9185.6|9184.1|9190.2|9188.5|9185.5|9183.5|2160
1626408000000|2021-07-16 04:00:00|9185.5|9184|9186.5|9184.1|9187.1|9185.1|9183.7|9181.7|1817
1626411600000|2021-07-16 05:00:00|9186.4|9184|9184.2|9181.8|9187|9184.7|9181.2|9179.2|1489
1626415200000|2021-07-16 06:00:00|9184.3|9181.9|9186.3|9184.8|9189.7|9187.8|9181.8|9179.9|3416
1626418800000|2021-07-16 07:00:00|9186.4|9184.9|9199.8|9198.3|9201.2|9199.2|9182.3|9180.3|5499
1626422400000|2021-07-16 08:00:00|9200|9198.5|9193.5|9191.1|9204.8|9202.8|9192.1|9190.2|5463
1626426000000|2021-07-16 09:00:00|9193.4|9191|9185.8|9184.3|9196.7|9194.9|9184.9|9182.7|4796
1626429600000|2021-07-16 10:00:00|9185.7|9184.2|9201.3|9198.9|9202.3|9200.5|9185.7|9184.1|4761
1626433200000|2021-07-16 11:00:00|9201.2|9198.8|9201.2|9198.8|9202.8|9200.7|9193|9191|4583
1626436800000|2021-07-16 12:00:00|9201.3|9198.9|9200.6|9198.2|9205.1|9202.9|9192.3|9185.8|5957
1626440400000|2021-07-16 13:00:00|9200.5|9198.1|9193.8|9191.4|9203.3|9201.2|9185.9|9184|7059
1626444000000|2021-07-16 14:00:00|9193.9|9191.5|9193.4|9191|9201.3|9199.6|9188.2|9186.7|7790
1626447600000|2021-07-16 15:00:00|9193.5|9191.1|9193.9|9192.4|9198.5|9197|9191.3|9189.3|5173
1626451200000|2021-07-16 16:00:00|9193.7|9192.2|9193.3|9191.8|9198.9|9197|9190.2|9188.3|3334
1626454800000|2021-07-16 17:00:00|9193.5|9192|9194.4|9192.9|9196.2|9194.3|9188.9|9186.8|3422
1626458400000|2021-07-16 18:00:00|9194.5|9193|9197.4|9195.9|9198.9|9197|9190|9188.1|3665
1626462000000|2021-07-16 19:00:00|9197.3|9195.8|9197.9|9195.5|9200.7|9199.1|9196|9194.1|2863
1626465600000|2021-07-16 20:00:00|9197.4|9195.9|9196.8|9194.4|9199.9|9196.5|9194.8|9190.7|2090
1626638400000|2021-07-18 20:00:00|9202|9181|9202|9181|9209.9|9188.9|9201.4|9180.4|24
1626642000000|2021-07-18 21:00:00|9209.9|9188.9|9205.5|9184.7|9213.8|9192.8|9198.5|9181|672
1626645600000|2021-07-18 22:00:00|9205.3|9184.6|9192.9|9190.5|9205.3|9199.8|9192.4|9184.6|2213
1626649200000|2021-07-18 23:00:00|9193|9190.6|9187.2|9184.8|9193.4|9191|9186.1|9183.7|2005
1626652800000|2021-07-19 00:00:00|9187.4|9185|9195|9192.6|9196.2|9193.8|9185.3|9183|2336
1626656400000|2021-07-19 01:00:00|9195.1|9192.7|9195.6|9193.2|9198.4|9196.4|9192.4|9190.5|2204
1626660000000|2021-07-19 02:00:00|9195.7|9193.3|9194.2|9191.8|9196|9194|9192.5|9190.3|2201
1626663600000|2021-07-19 03:00:00|9194.1|9191.7|9193.4|9191|9195.3|9193.1|9192.9|9190.7|1239
1626667200000|2021-07-19 04:00:00|9193.3|9190.9|9192.5|9190.1|9194.3|9192.4|9191.1|9189|1022
1626670800000|2021-07-19 05:00:00|9192.6|9190.2|9196.5|9194.1|9198.1|9195.7|9191.5|9189.1|1590
1626674400000|2021-07-19 06:00:00|9196.7|9194.3|9206.2|9203.8|9206.4|9204.4|9194.1|9192|2755
1626678000000|2021-07-19 07:00:00|9206.1|9203.7|9206.9|9204.5|9217.4|9215.4|9200.9|9198.7|6333
1626681600000|2021-07-19 08:00:00|9207|9204.6|9213.9|9212.4|9218.1|9216|9204.4|9202.5|5305
1626685200000|2021-07-19 09:00:00|9214.4|9212|9211.2|9209.7|9222.7|9221.1|9209.5|9207.6|5112
1626688800000|2021-07-19 10:00:00|9211.3|9209.8|9211.6|9210.1|9215.6|9213.5|9205.4|9203|5109
1626692400000|2021-07-19 11:00:00|9211.7|9210.2|9210.5|9209|9214.5|9212.6|9203|9201.2|5945
1626696000000|2021-07-19 12:00:00|9210.4|9208.9|9190.7|9188.3|9215.7|9213.8|9188.9|9187.4|6810
1626699600000|2021-07-19 13:00:00|9190.3|9188.8|9168.4|9166.9|9192.6|9191|9164.7|9163|7753
1626703200000|2021-07-19 14:00:00|9168.2|9166.7|9180.9|9179.4|9183.9|9182.1|9163.9|9162.2|9121
1626706800000|2021-07-19 15:00:00|9181|9179.5|9179.2|9177.7|9188.2|9186.1|9177.8|9176.3|6948
1626710400000|2021-07-19 16:00:00|9179.1|9177.6|9178.7|9177.2|9182.2|9180.7|9173.1|9171.4|4763
1626714000000|2021-07-19 17:00:00|9178.8|9177.3|9181.8|9180.3|9183.6|9182|9177.9|9175.8|3703
1626717600000|2021-07-19 18:00:00|9182.2|9180.7|9184.1|9182.6|9185|9183.2|9177.9|9176.1|3576
1626721200000|2021-07-19 19:00:00|9184.2|9182.7|9181.4|9179|9184.7|9182.9|9179.1|9177.2|3582
1626724800000|2021-07-19 20:00:00|9181.2|9178.8|9181|9177.1|9183.7|9181.7|9180|9177.1|2127
1626728400000|2021-07-19 21:00:00|9181.4|9173.9|9185.9|9170.9|9196.7|9181.7|9178.5|9163.5|1867
1626732000000|2021-07-19 22:00:00|9186.1|9171.1|9185.4|9183|9189.3|9184.1|9180.8|9169.6|1996
1626735600000|2021-07-19 23:00:00|9185.5|9183.1|9188.7|9186.3|9188.9|9186.7|9185|9182.6|1301
1626739200000|2021-07-20 00:00:00|9188.8|9186.4|9186.3|9183.9|9189.5|9187.7|9182.2|9180.1|2113
1626742800000|2021-07-20 01:00:00|9186.2|9183.8|9183.3|9181.8|9189.4|9187.6|9183.2|9181.7|2059
1626746400000|2021-07-20 02:00:00|9183.5|9182|9186.5|9185|9187.2|9185.3|9179.8|9177.8|2178
1626750000000|2021-07-20 03:00:00|9186.4|9184.9|9179.8|9178.3|9188.8|9186.9|9179.6|9177.8|2653
1626753600000|2021-07-20 04:00:00|9179.7|9178.2|9186.2|9183.8|9186.3|9184.4|9179.7|9178.1|2060
1626757200000|2021-07-20 05:00:00|9186.3|9183.9|9193.8|9191.4|9196.4|9194.6|9185.7|9183.7|2445
1626760800000|2021-07-20 06:00:00|9193.6|9191.2|9189.5|9188|9195.6|9193.7|9185.6|9183.5|4392
1626764400000|2021-07-20 07:00:00|9189.7|9188.2|9187|9184.6|9195.7|9194.2|9183.2|9181.2|6194
1626768000000|2021-07-20 08:00:00|9186.7|9185.2|9184.5|9182.1|9192.8|9190.9|9182|9180.1|5304
1626771600000|2021-07-20 09:00:00|9184.1|9182.6|9177.5|9176|9185.3|9183.2|9173.9|9171.8|5270
1626775200000|2021-07-20 10:00:00|9177.4|9175.9|9195.2|9193.7|9196.2|9194.7|9177.4|9175.8|5307
1626778800000|2021-07-20 11:00:00|9195.4|9193.9|9196.5|9195|9207.4|9205.3|9192.8|9190.9|5946
1626782400000|2021-07-20 12:00:00|9196.7|9195.2|9209.2|9207.7|9219.6|9217.7|9196.1|9194.6|6813
1626786000000|2021-07-20 13:00:00|9209.6|9207.2|9220.9|9218.5|9226.2|9224.3|9208|9206.2|7688
1626789600000|2021-07-20 14:00:00|9220.5|9219|9226.5|9225|9233.5|9232|9211.1|9209.5|7211
1626793200000|2021-07-20 15:00:00|9226.4|9224.9|9220.2|9217.8|9232.5|9230.6|9218.7|9217.1|6041
1626796800000|2021-07-20 16:00:00|9220|9217.6|9219.1|9217.6|9223.3|9221.6|9213.3|9211.8|4166
1626800400000|2021-07-20 17:00:00|9219.2|9217.7|9217.6|9216.1|9222.5|9220.7|9215.2|9213.3|3389
1626804000000|2021-07-20 18:00:00|9217.5|9216|9212.2|9210.7|9218.6|9217.1|9210.8|9209.1|2840
1626807600000|2021-07-20 19:00:00|9212|9210.5|9213.3|9211.8|9215.8|9214.1|9210.7|9209.2|2626
1626811200000|2021-07-20 20:00:00|9213.6|9212.1|9215.6|9212|9217.6|9212.9|9211.8|9209.8|1865
1626814800000|2021-07-20 21:00:00|9217.7|9210.6|9222.6|9209.7|9229.3|9214.3|9216|9205.5|2387
1626818400000|2021-07-20 22:00:00|9222.2|9207.7|9212.3|9209.9|9223.3|9212.2|9211.9|9204.7|1597
1626822000000|2021-07-20 23:00:00|9212.2|9209.8|9213.9|9211.5|9215|9213|9211.9|9209.8|1158
1626825600000|2021-07-21 00:00:00|9213.7|9211.3|9215|9213.5|9215.9|9214|9212|9210.1|2008
1626829200000|2021-07-21 01:00:00|9214.9|9213.4|9214.6|9213.1|9218.5|9217|9213.8|9212|1823
1626832800000|2021-07-21 02:00:00|9214.7|9213.2|9216.8|9215.3|9220.5|9218.8|9214.7|9212.9|2354
1626836400000|2021-07-21 03:00:00|9216.9|9215.4|9213|9211.5|9218.9|9217|9211.2|9209.3|1498
1626840000000|2021-07-21 04:00:00|9212.9|9211.4|9214|9211.6|9215.6|9213.7|9212.9|9211|1028
1626843600000|2021-07-21 05:00:00|9214.4|9212|9216.3|9213.9|9216.4|9214.1|9211.2|9209|1629
1626847200000|2021-07-21 06:00:00|9217|9214.6|9220.6|9218.2|9223.4|9221|9213.9|9212|4278
1626850800000|2021-07-21 07:00:00|9220.7|9218.3|9222.3|9219.9|9232.4|9230|9219.2|9217.3|5794
1626854400000|2021-07-21 08:00:00|9222.2|9219.8|9211.8|9209.4|9230.2|9228.4|9208|9206.1|5742
1626858000000|2021-07-21 09:00:00|9211.7|9209.3|9220.8|9218.4|9224.4|9222.4|9211.7|9209.3|4489
1626861600000|2021-07-21 10:00:00|9220.7|9218.3|9220.9|9218.5|9222.3|9220.4|9215.9|9213.7|4110
1626865200000|2021-07-21 11:00:00|9221|9218.6|9217.4|9215.9|9222.8|9220.5|9212.7|9210.8|4444
1626868800000|2021-07-21 12:00:00|9217.5|9216|9219.9|9217.5|9223.3|9221.4|9214.3|9212.4|5485
1626872400000|2021-07-21 13:00:00|9219.7|9217.3|9197.6|9196.1|9221.8|9220.2|9196.9|9195.3|6125
1626876000000|2021-07-21 14:00:00|9197.5|9196|9189|9187.5|9203.6|9201.2|9181.3|9179.3|6660
1626879600000|2021-07-21 15:00:00|9188.9|9187.4|9180|9178.5|9191.9|9190.1|9177.3|9175.7|5554
1626883200000|2021-07-21 16:00:00|9179.9|9178.4|9184.5|9183|9189|9187.1|9179.6|9177.9|3547
1626886800000|2021-07-21 17:00:00|9184.4|9182.9|9181.7|9180.2|9187|9184.6|9178.1|9176.1|3709
1626890400000|2021-07-21 18:00:00|9181.5|9180|9173.1|9171.6|9183.4|9181.4|9173|9171.5|2671
1626894000000|2021-07-21 19:00:00|9173.2|9171.7|9174.5|9172.1|9176.4|9174.5|9170.6|9168.6|2232
1626897600000|2021-07-21 20:00:00|9174.6|9172.2|9177.9|9175.5|9179|9176.7|9174.1|9172|2107
1626901200000|2021-07-21 21:00:00|9177.7|9175.3|9186.4|9171.4|9197.7|9182.7|9173|9166.3|2431
1626904800000|2021-07-21 22:00:00|9184.2|9169.2|9177.1|9174.7|9188.5|9175|9174.5|9169.2|2110
1626908400000|2021-07-21 23:00:00|9176.9|9174.5|9178.1|9176.6|9179.7|9177.3|9176|9173.6|1482
1626912000000|2021-07-22 00:00:00|9178.5|9176.1|9180.8|9178.4|9181|9179|9175.3|9173.4|1600
1626915600000|2021-07-22 01:00:00|9180.7|9178.3|9176.2|9173.8|9181.3|9179.3|9175.7|9173.6|1902
1626919200000|2021-07-22 02:00:00|9176.3|9173.9|9178.4|9176|9178.5|9176.3|9172.9|9171|1479
1626922800000|2021-07-22 03:00:00|9178.5|9176.1|9174.2|9172.7|9178.5|9176.1|9173|9171.2|1162
1626926400000|2021-07-22 04:00:00|9174.1|9172.6|9175.3|9172.9|9175.5|9173.6|9172.4|9170.5|1519
1626930000000|2021-07-22 05:00:00|9175.4|9173|9178|9175.6|9178.8|9176.9|9173.9|9171.9|1519
1626933600000|2021-07-22 06:00:00|9178.1|9175.7|9174.3|9171.9|9179|9176.9|9169.9|9168|3942
1626937200000|2021-07-22 07:00:00|9174.2|9171.8|9177.2|9174.8|9177.5|9175.5|9166|9163.6|5998
1626940800000|2021-07-22 08:00:00|9177|9175.5|9178.3|9176.8|9192.7|9190.5|9176.2|9174.3|5010
1626944400000|2021-07-22 09:00:00|9178.2|9176.7|9179.6|9177.2|9183.5|9181.9|9176.7|9175.1|4115
1626948000000|2021-07-22 10:00:00|9179.5|9177.1|9187.2|9184.8|9187.3|9185.3|9176.7|9174.7|4592
1626951600000|2021-07-22 11:00:00|9187.1|9184.7|9184.8|9182.4|9191.6|9189.2|9172.3|9169.9|6798
1626955200000|2021-07-22 12:00:00|9185.1|9182.7|9176.7|9174.3|9200.4|9198|9173.2|9171.2|9936
1626958800000|2021-07-22 13:00:00|9176.9|9174.5|9166.8|9164.4|9178.3|9176.3|9155.9|9153.8|8992
1626962400000|2021-07-22 14:00:00|9166.9|9164.5|9185|9183.5|9194|9191.6|9162.8|9161.3|8750
1626966000000|2021-07-22 15:00:00|9185.2|9183.7|9198.3|9196.8|9200.9|9199.3|9183.3|9181.4|5452
1626969600000|2021-07-22 16:00:00|9198.2|9196.7|9198.2|9196.7|9201.1|9199.6|9196.6|9194.7|3992
1626973200000|2021-07-22 17:00:00|9198.5|9197|9199.8|9197.4|9202.9|9200.8|9193.9|9191.8|3315
1626976800000|2021-07-22 18:00:00|9199.9|9197.5|9191.5|9189.1|9200|9198.1|9190.2|9187.8|3387
1626980400000|2021-07-22 19:00:00|9191.6|9189.2|9193.2|9190.8|9193.3|9191.1|9186.9|9184.9|2802
1626984000000|2021-07-22 20:00:00|9193.5|9191.1|9192|9187.8|9196.3|9194.2|9190.7|9187.6|2074
1626987600000|2021-07-22 21:00:00|9192.8|9187.1|9201.7|9186.7|9204.4|9189.9|9191|9183.9|2166
1626991200000|2021-07-22 22:00:00|9201.6|9186.6|9192.1|9189.7|9203.3|9190.5|9191.1|9182.8|3162
1626994800000|2021-07-22 23:00:00|9191.9|9189.5|9192.7|9190.3|9194.2|9192.1|9190.1|9188.1|930
1626998400000|2021-07-23 00:00:00|9192.8|9190.4|9189.3|9186.9|9192.9|9190.9|9188|9186.1|1178
1627002000000|2021-07-23 01:00:00|9189.2|9186.8|9194|9192.5|9194.5|9192.7|9187.5|9185.4|1365
1627005600000|2021-07-23 02:00:00|9193.9|9192.4|9197.7|9195.3|9198.7|9197|9193.7|9191.7|1696
1627009200000|2021-07-23 03:00:00|9197.3|9195.8|9201.1|9198.7|9202|9200|9194.1|9192.3|1619
1627012800000|2021-07-23 04:00:00|9201|9198.6|9200.5|9199|9201.9|9199.7|9200|9197.6|1191
1627016400000|2021-07-23 05:00:00|9201|9198.6|9205.1|9202.7|9205.3|9202.9|9198.7|9196.8|1146
1627020000000|2021-07-23 06:00:00|9205|9202.6|9200.5|9199|9206.9|9205.1|9199.5|9197.5|3047
1627023600000|2021-07-23 07:00:00|9200.6|9199.1|9194.3|9191.9|9209.4|9207.5|9191|9189.2|5643
1627027200000|2021-07-23 08:00:00|9194.2|9191.8|9206|9203.6|9206.1|9204|9190.6|9188.6|5073
1627030800000|2021-07-23 09:00:00|9205.9|9203.5|9208.7|9206.3|9214.5|9212.4|9199.6|9197.9|4328
1627034400000|2021-07-23 10:00:00|9208.6|9206.2|9214.3|9212.8|9217.8|9215.4|9207.6|9205.3|4526
1627038000000|2021-07-23 11:00:00|9214.1|9212.6|9214.8|9213.3|9223.3|9221.4|9211.6|9209.5|4961
1627041600000|2021-07-23 12:00:00|9214.9|9213.4|9200.8|9198.4|9215.4|9213.4|9199.8|9197.7|5147
1627045200000|2021-07-23 13:00:00|9200.3|9198.8|9206.8|9205.3|9212.8|9208.3|9197.3|9194.6|6265
1627048800000|2021-07-23 14:00:00|9206.7|9205.2|9208.1|9206.6|9216.5|9215|9203.8|9201.7|5931
1627052400000|2021-07-23 15:00:00|9208.5|9207|9213.1|9210.7|9213.3|9211.8|9203.5|9202|4388
1627056000000|2021-07-23 16:00:00|9213.2|9210.8|9206.3|9204.8|9213.2|9211|9205|9203.5|3843
1627059600000|2021-07-23 17:00:00|9206.4|9204.9|9203.2|9201.7|9206.6|9205.1|9200.2|9198.5|2154
1627063200000|2021-07-23 18:00:00|9203.3|9201.8|9202.9|9201.4|9204.5|9203|9201.3|9199.3|2384
1627066800000|2021-07-23 19:00:00|9203|9201.5|9197.8|9196.3|9203.6|9201.7|9196.5|9194.6|2232
1627070400000|2021-07-23 20:00:00|9197.9|9196.4|9197.2|9194.8|9200.1|9197.8|9194.8|9191|1650
1627243200000|2021-07-25 20:00:00|9217.8|9196.8|9210|9189|9217.9|9196.9|9204.4|9183.4|63
1627246800000|2021-07-25 21:00:00|9204.4|9183.4|9205.5|9190.5|9211.3|9194.8|9201|9180|1638
1627250400000|2021-07-25 22:00:00|9205.4|9190.4|9196.8|9194.4|9208.4|9196.3|9195.9|9187.4|3199
1627254000000|2021-07-25 23:00:00|9197.1|9194.7|9197.2|9194.8|9198.6|9196.2|9196.4|9194|1497
1627257600000|2021-07-26 00:00:00|9197.3|9194.9|9201.4|9199|9203.8|9201.6|9196.5|9194.2|2223
1627261200000|2021-07-26 01:00:00|9201.3|9198.9|9197|9194.6|9201.6|9199.3|9196.1|9194.2|2512
1627264800000|2021-07-26 02:00:00|9197.1|9194.7|9192.8|9191.3|9197.1|9194.7|9190.8|9188.9|1961
1627268400000|2021-07-26 03:00:00|9192.7|9191.2|9189.6|9187.2|9194.1|9192.3|9188.5|9186.6|1588
1627272000000|2021-07-26 04:00:00|9189.5|9187.1|9188.2|9185.8|9190.6|9188.6|9186.8|9184.8|1326
1627275600000|2021-07-26 05:00:00|9188.1|9185.7|9187.3|9184.9|9189.8|9187.8|9184.4|9182.2|1786
1627279200000|2021-07-26 06:00:00|9187.4|9185|9191.4|9189.9|9192.5|9190.5|9184.4|9182.3|4551
1627282800000|2021-07-26 07:00:00|9191|9189.5|9181.7|9179.3|9192.4|9190.3|9167.6|9165.2|6977
1627286400000|2021-07-26 08:00:00|9181.4|9179|9184.2|9181.8|9194.8|9192.4|9179.4|9177.6|6187
1627290000000|2021-07-26 09:00:00|9184.1|9181.7|9177.3|9174.9|9186.8|9184.7|9174.7|9172.8|5097
1627293600000|2021-07-26 10:00:00|9177.4|9175|9182.1|9179.7|9183.1|9180.8|9175|9173.2|4061
1627297200000|2021-07-26 11:00:00|9182.2|9179.8|9181.3|9179.8|9184|9182.2|9176.3|9174.3|4799
1627300800000|2021-07-26 12:00:00|9181.4|9179.9|9193.6|9192.1|9195.8|9194.1|9180.4|9178.9|5338
1627304400000|2021-07-26 13:00:00|9193.5|9192|9170.7|9168.3|9196|9194.5|9166.4|9164.6|5731
1627308000000|2021-07-26 14:00:00|9170.8|9168.4|9162.6|9161.1|9176.8|9175.3|9158.7|9157.2|6748
1627311600000|2021-07-26 15:00:00|9162.7|9161.2|9158.5|9157|9163.9|9162.4|9154.5|9153|4712
1627315200000|2021-07-26 16:00:00|9158.6|9157.1|9155.1|9153.6|9159.9|9158.4|9155|9153.5|2702
1627318800000|2021-07-26 17:00:00|9155.2|9153.7|9152.9|9151.4|9156.2|9154.7|9149.5|9148|2449
1627322400000|2021-07-26 18:00:00|9153.2|9151.7|9161.6|9160.1|9161.9|9160.4|9152|9150.2|2231
1627326000000|2021-07-26 19:00:00|9161.7|9160.2|9158.1|9155.7|9161.7|9160.2|9157.2|9155.3|2461
1627329600000|2021-07-26 20:00:00|9158.2|9155.8|9160.2|9156|9162.3|9157.5|9155.3|9153.7|1934
1627333200000|2021-07-26 21:00:00|9162.6|9154.5|9163.9|9148.9|9175.5|9160.5|9159.9|9144.9|3658
1627336800000|2021-07-26 22:00:00|9164.3|9149.3|9160.4|9158|9166.2|9158.7|9158.2|9146.7|2328
1627340400000|2021-07-26 23:00:00|9160.7|9158.3|9157.1|9154.7|9160.9|9158.5|9155.8|9153.8|1404
1627344000000|2021-07-27 00:00:00|9157.2|9154.8|9152.6|9151.1|9158.1|9155.7|9149.1|9147|2087
1627347600000|2021-07-27 01:00:00|9153|9150.6|9157.9|9155.5|9160.8|9158.9|9152.5|9150.5|2762
1627351200000|2021-07-27 02:00:00|9158|9155.6|9157.5|9156|9160.3|9158.6|9156.5|9154.5|2059
1627354800000|2021-07-27 03:00:00|9157.6|9156.1|9158.7|9156.3|9161.4|9159.5|9157.4|9155.9|1992
1627358400000|2021-07-27 04:00:00|9158.8|9156.4|9160.5|9158.1|9163.8|9161.9|9157.8|9155.4|1807
1627362000000|2021-07-27 05:00:00|9160.6|9158.2|9162.7|9160.3|9164.3|9162.4|9159.7|9157.8|1922
1627365600000|2021-07-27 06:00:00|9162.8|9160.4|9167.3|9164.9|9167.7|9165.8|9159.8|9157.7|3375
1627369200000|2021-07-27 07:00:00|9167.2|9164.8|9171.7|9170.2|9176.6|9174.5|9164|9162.1|7351
1627372800000|2021-07-27 08:00:00|9171.6|9170.1|9173|9171.5|9182.3|9180.4|9171.4|9169.5|5927
1627376400000|2021-07-27 09:00:00|9173.1|9171.6|9183.2|9181.7|9187.7|9185.7|9167.8|9165.7|4912
1627380000000|2021-07-27 10:00:00|9183.4|9181.9|9171.7|9170.2|9187.2|9185.7|9170.3|9168.4|4210
1627383600000|2021-07-27 11:00:00|9171.8|9170.3|9162|9159.6|9174.4|9172.6|9160.5|9158.6|4303
1627387200000|2021-07-27 12:00:00|9161.9|9159.5|9143.7|9141.3|9161.9|9159.5|9143.3|9141|5407
1627390800000|2021-07-27 13:00:00|9143.5|9141.1|9148.5|9146.1|9157|9155.5|9136.1|9134.6|7172
1627394400000|2021-07-27 14:00:00|9148.6|9146.2|9142.3|9140.8|9159.1|9157.6|9141|9139.5|6439
1627398000000|2021-07-27 15:00:00|9142.4|9140.9|9137.4|9135.9|9143.1|9141.6|9132.7|9131.2|5375
1627401600000|2021-07-27 16:00:00|9137.3|9135.8|9133.3|9131.8|9141.1|9139.6|9133.3|9131.5|3591
1627405200000|2021-07-27 17:00:00|9133.5|9132|9136.2|9134.7|9136.8|9135.1|9130.1|9128.6|2486
1627408800000|2021-07-27 18:00:00|9136.1|9134.6|9142.2|9140.7|9142.7|9141.2|9133.3|9131.4|2499
1627412400000|2021-07-27 19:00:00|9142.1|9140.6|9142.5|9141|9146|9144.5|9142|9140.2|2189
1627416000000|2021-07-27 20:00:00|9142.8|9141.3|9146.5|9144.1|9148.1|9145.7|9142.1|9140.1|1869
1627419600000|2021-07-27 21:00:00|9146.6|9142.8|9147.4|9136.2|9154.5|9143.5|9145.4|9130.4|1722
1627423200000|2021-07-27 22:00:00|9147.1|9135.9|9146.1|9143.7|9153.5|9146.2|9143.9|9134.7|2160
1627426800000|2021-07-27 23:00:00|9146.3|9143.9|9145.9|9143.5|9146.9|9144.9|9143.9|9141.8|1001
1627430400000|2021-07-28 00:00:00|9145|9142.9|9152.8|9151.3|9153.6|9151.5|9142.2|9140.1|2042
1627434000000|2021-07-28 01:00:00|9152.9|9151.4|9146.5|9145|9153.5|9151.8|9146.3|9144.3|2328
1627437600000|2021-07-28 02:00:00|9146.6|9145.1|9145.7|9144.2|9149.6|9147.7|9145.7|9143.6|1766
1627441200000|2021-07-28 03:00:00|9145.8|9144.3|9147.4|9145.9|9148|9146.1|9143.3|9141.4|1617
1627444800000|2021-07-28 04:00:00|9147.3|9145.8|9150.4|9148.9|9150.9|9148.9|9146.7|9145|1599
1627448400000|2021-07-28 05:00:00|9150.8|9148.4|9150.8|9148.4|9154.6|9152.6|9150.3|9148.3|1902
1627452000000|2021-07-28 06:00:00|9150.9|9148.5|9159.4|9157|9160.5|9159|9149.6|9147.5|2769
1627455600000|2021-07-28 07:00:00|9159.5|9157.1|9152.4|9150|9160.3|9158.2|9148.3|9145.9|4050
1627459200000|2021-07-28 08:00:00|9152.3|9149.9|9134.4|9132.9|9155.3|9153.4|9132.7|9131.2|3718
1627462800000|2021-07-28 09:00:00|9134.5|9133|9147.7|9146.2|9149.4|9147.5|9134.4|9132.9|3454
1627466400000|2021-07-28 10:00:00|9147.6|9146.1|9146.6|9145.1|9149.2|9147.3|9140.2|9138.5|3635
1627470000000|2021-07-28 11:00:00|9146.8|9145.3|9145.7|9144.2|9154.4|9152.4|9144.9|9143.4|4234
1627473600000|2021-07-28 12:00:00|9145.4|9143.9|9159.4|9157.9|9165.2|9163.2|9145|9143.5|4717
1627477200000|2021-07-28 13:00:00|9159.5|9158|9164.6|9163.1|9168.4|9166.9|9156.3|9154.8|5412
1627480800000|2021-07-28 14:00:00|9164.5|9163|9143.4|9141.9|9166|9164.5|9141.2|9139.3|6041
1627484400000|2021-07-28 15:00:00|9143.5|9142|9134.6|9133.1|9144.5|9143|9134.3|9132.8|4687
1627488000000|2021-07-28 16:00:00|9134.7|9133.2|9130.8|9129.3|9138.3|9136.5|9129.3|9127.8|2904
1627491600000|2021-07-28 17:00:00|9130.5|9129|9131.8|9127.3|9133.4|9131.9|9127.4|9125.9|2623
1627495200000|2021-07-28 18:00:00|9131.9|9127.6|9110.8|9109.3|9159.7|9157.2|9109.4|9107.2|14318
1627498800000|2021-07-28 19:00:00|9110.7|9109.2|9102.3|9100.8|9117.6|9115.2|9101.6|9100.1|6616
1627502400000|2021-07-28 20:00:00|9102.4|9100.9|9101.7|9099.3|9104.9|9103.4|9101|9099|1896
1627506000000|2021-07-28 21:00:00|9102.1|9099.5|9102.7|9098.5|9104.8|9100.8|9100.9|9096.8|1793
1627509600000|2021-07-28 22:00:00|9102.9|9098.6|9100.7|9098.3|9102.9|9100.3|9099.8|9097.7|1425
1627513200000|2021-07-28 23:00:00|9100.4|9098|9098.6|9097.1|9100.8|9098.7|9098.4|9096.3|1450
1627516800000|2021-07-29 00:00:00|9099|9096.6|9099.7|9097.3|9102.1|9100.2|9097.4|9095.7|1854
1627520400000|2021-07-29 01:00:00|9099.5|9097.1|9095.6|9094.1|9100.4|9098.4|9095.4|9093.6|2241
1627524000000|2021-07-29 02:00:00|9095.7|9094.2|9093.8|9091.4|9098.9|9096.9|9092.4|9090.3|2259
1627527600000|2021-07-29 03:00:00|9093.6|9091.2|9092.8|9091.3|9094.8|9092.9|9089.8|9087.9|1722
1627531200000|2021-07-29 04:00:00|9092.7|9091.2|9091.3|9088.9|9094|9092|9088.1|9085.7|1306
1627534800000|2021-07-29 05:00:00|9091.2|9088.8|9090.3|9087.9|9092.3|9090.3|9086.7|9084.9|2245
1627538400000|2021-07-29 06:00:00|9090.4|9088|9095|9093.5|9095.6|9094.1|9084.9|9082.8|4421
1627542000000|2021-07-29 07:00:00|9095.1|9093.6|9085|9083.5|9095.2|9093.7|9080.9|9079.2|4877
1627545600000|2021-07-29 08:00:00|9084.9|9083.4|9081.9|9080.4|9089|9087.5|9077|9074.7|4601
1627549200000|2021-07-29 09:00:00|9082|9080.5|9086.4|9084.9|9089|9087.1|9081.4|9079.4|3666
1627552800000|2021-07-29 10:00:00|9086.5|9085|9089.2|9087.7|9091.7|9090.2|9082.7|9081|3672
1627556400000|2021-07-29 11:00:00|9089.1|9087.6|9088.1|9085.7|9093.2|9091.7|9085.6|9084.1|3284
1627560000000|2021-07-29 12:00:00|9088|9085.6|9078.2|9076.7|9088.7|9086.6|9073.3|9071.5|5132
1627563600000|2021-07-29 13:00:00|9078.1|9076.6|9071.4|9069|9083.6|9082.1|9071.2|9068.8|5178
1627567200000|2021-07-29 14:00:00|9070.7|9068.3|9058.9|9057.4|9076.3|9074.8|9058.5|9057|5487
1627570800000|2021-07-29 15:00:00|9059|9057.5|9063.3|9061.8|9064|9062.5|9055.9|9054.4|4205
1627574400000|2021-07-29 16:00:00|9063.4|9061.9|9064.7|9063.2|9069.7|9068.2|9062.8|9061|2517
1627578000000|2021-07-29 17:00:00|9064.6|9063.1|9060.2|9058.7|9067.1|9065.5|9059.9|9058.4|2594
1627581600000|2021-07-29 18:00:00|9060.3|9058.8|9055.6|9054.1|9060.5|9059|9055.5|9054|1911
1627585200000|2021-07-29 19:00:00|9055.5|9054|9060.4|9058.9|9061.1|9059.5|9055.2|9053.2|2180
1627588800000|2021-07-29 20:00:00|9060.5|9059|9063.2|9060.8|9063.8|9061.7|9060.4|9058.9|1711
1627592400000|2021-07-29 21:00:00|9063|9060.6|9063.8|9050.1|9067.6|9060.8|9061.9|9047.7|2789
1627596000000|2021-07-29 22:00:00|9064.4|9051.7|9058.2|9055.8|9064.4|9057.7|9057.2|9049.7|1440
1627599600000|2021-07-29 23:00:00|9058.1|9055.7|9059.2|9056.8|9059.3|9056.9|9055.1|9052.7|1117
1627603200000|2021-07-30 00:00:00|9058.8|9057.3|9063.5|9062|9064.8|9063.2|9056.8|9055.3|2676
1627606800000|2021-07-30 01:00:00|9064|9061.6|9064.7|9062.3|9069.2|9067.1|9062.6|9060.6|2133
1627610400000|2021-07-30 02:00:00|9064.8|9062.4|9068.2|9066.7|9069|9067.4|9064.7|9062.3|1663
1627614000000|2021-07-30 03:00:00|9068.4|9066.9|9070.8|9069.3|9071.5|9069.6|9067.2|9065.6|1579
1627617600000|2021-07-30 04:00:00|9070.9|9069.4|9070.2|9068.7|9071.6|9070.1|9068.1|9066|1280
1627621200000|2021-07-30 05:00:00|9070.3|9068.8|9074|9071.6|9075.7|9073.6|9070.1|9068.2|2489
1627624800000|2021-07-30 06:00:00|9073.5|9071.1|9068.8|9067.3|9076.3|9074.8|9067.9|9066.4|3879
1627628400000|2021-07-30 07:00:00|9068.7|9067.2|9058.8|9057.3|9069.9|9068.2|9052.5|9051|4069
1627632000000|2021-07-30 08:00:00|9058.7|9057.2|9050.2|9047.8|9062.7|9061.2|9048.8|9046.9|3456
1627635600000|2021-07-30 09:00:00|9050.1|9047.7|9050.3|9048.8|9054.4|9052.6|9040.2|9038.7|3706
1627639200000|2021-07-30 10:00:00|9050.4|9048.9|9051.7|9049.3|9061.8|9060.2|9050.1|9048.6|3939
1627642800000|2021-07-30 11:00:00|9051.2|9049.7|9062.7|9061.2|9064.3|9062.8|9048.3|9046.8|4114
1627646400000|2021-07-30 12:00:00|9062.6|9061.1|9064.2|9062.7|9070.3|9068.6|9053|9050.6|3933
1627650000000|2021-07-30 13:00:00|9064|9062.5|9062|9059.6|9066.4|9064.9|9056.6|9055.1|4587
1627653600000|2021-07-30 14:00:00|9062.1|9059.7|9064.5|9063|9075.4|9073.9|9060.1|9058.2|5718
1627657200000|2021-07-30 15:00:00|9064.6|9063.1|9061.6|9060.1|9065.6|9064.1|9055.3|9053.4|4985
1627660800000|2021-07-30 16:00:00|9061.7|9060.2|9063.9|9062.4|9064.1|9062.6|9058.6|9057.1|3193
1627664400000|2021-07-30 17:00:00|9064|9062.5|9062|9060.5|9066.6|9065.1|9060.5|9058.6|2578
1627668000000|2021-07-30 18:00:00|9061.9|9060.4|9064.2|9062.7|9066.2|9064.4|9060.6|9058.8|2468
1627671600000|2021-07-30 19:00:00|9064.1|9062.6|9059.1|9057.6|9064.5|9063|9057.5|9056|2339
1627675200000|2021-07-30 20:00:00|9059.2|9057.7|9054.1|9051.7|9060.7|9058.6|9050.2|9047.8|3209
1627848000000|2021-08-01 20:00:00|9071.3|9055.3|9071.3|9055.3|9071.3|9055.3|9071.3|9055.3|1
1627851600000|2021-08-01 21:00:00|9070.5|9049.5|9067.1|9052.1|9073.8|9057.5|9064.8|9045.3|529
1627855200000|2021-08-01 22:00:00|9064.7|9049.7|9059.3|9056.9|9070.1|9060.4|9056.3|9047.3|2896
1627858800000|2021-08-01 23:00:00|9059|9056.6|9061.1|9058.7|9062.2|9060|9058.2|9055.8|1370
1627862400000|2021-08-02 00:00:00|9061.2|9058.8|9060.5|9059|9064.4|9062|9058.7|9056.8|2252
1627866000000|2021-08-02 01:00:00|9060.4|9058.9|9063.6|9062.1|9065.9|9064.2|9059.9|9058.3|2172
1627869600000|2021-08-02 02:00:00|9063.7|9062.2|9056.3|9054.8|9066.5|9065|9056.1|9054.2|2129
1627873200000|2021-08-02 03:00:00|9056.2|9054.7|9057.2|9055.7|9057.8|9056.3|9055.5|9054|1261
1627876800000|2021-08-02 04:00:00|9057.1|9055.6|9059|9057.5|9059.9|9057.9|9056.1|9054.3|940
1627880400000|2021-08-02 05:00:00|9059.7|9058.2|9059.3|9056.9|9063.5|9061.5|9056.3|9054.6|1823
1627884000000|2021-08-02 06:00:00|9058.9|9056.5|9055.5|9054|9066.1|9064.2|9054.1|9052.2|3591
1627887600000|2021-08-02 07:00:00|9055.4|9053.9|9057.5|9056|9060.9|9059.1|9048.5|9046.6|3916
1627891200000|2021-08-02 08:00:00|9057.6|9056.1|9055.6|9054.1|9063.5|9061.3|9052.3|9050.8|3524
1627894800000|2021-08-02 09:00:00|9055.5|9054|9048.5|9047|9059.3|9057.3|9048.2|9046.7|3419
1627898400000|2021-08-02 10:00:00|9048.4|9046.9|9047.4|9045.9|9054.2|9052.7|9047.1|9045.2|3276
1627902000000|2021-08-02 11:00:00|9047.5|9046|9052.9|9050.5|9059.5|9058|9047.5|9046|2774
1627905600000|2021-08-02 12:00:00|9052.4|9050.9|9066.8|9065.3|9068.5|9067|9052.2|9050.2|4569
1627909200000|2021-08-02 13:00:00|9066.9|9065.4|9051.3|9048.9|9066.9|9065.4|9048.8|9047.1|5048
1627912800000|2021-08-02 14:00:00|9051.5|9049.1|9043.7|9042.2|9052.7|9050.3|9041.2|9039.7|6989
1627916400000|2021-08-02 15:00:00|9043.6|9042.1|9052|9050.5|9053.8|9052.3|9038.3|9036.8|4658
1627920000000|2021-08-02 16:00:00|9051.9|9050.4|9052.4|9050.9|9056.8|9055.3|9050.9|9049.4|3716
1627923600000|2021-08-02 17:00:00|9052.5|9051|9057.3|9055.8|9057.8|9056.3|9051.9|9050.4|2447
1627927200000|2021-08-02 18:00:00|9057.4|9055.9|9050.2|9048.7|9057.4|9055.9|9050.1|9048.6|2038
1627930800000|2021-08-02 19:00:00|9050.1|9048.6|9051.6|9050.1|9057.6|9055.9|9050|9048.5|2065
1627934400000|2021-08-02 20:00:00|9052.1|9049.7|9056.5|9048.4|9058.5|9052.2|9051.2|9048.2|1439
1627938000000|2021-08-02 21:00:00|9056.7|9048|9060.3|9047.5|9063.2|9053.7|9053.7|9038.7|2988
1627941600000|2021-08-02 22:00:00|9059.9|9047.7|9053.7|9051.3|9060.3|9051.6|9051.6|9045.7|1406
1627945200000|2021-08-02 23:00:00|9053.8|9051.4|9053.9|9052.4|9055.4|9053.5|9053.3|9051.1|1882
1627948800000|2021-08-03 00:00:00|9054.4|9052|9055.5|9054|9056.3|9054.3|9051.8|9050.1|2769
1627952400000|2021-08-03 01:00:00|9055.4|9053.9|9052.5|9051|9058.7|9056.8|9052.2|9050.2|2756
1627956000000|2021-08-03 02:00:00|9052.6|9051.1|9056.1|9053.7|9056.3|9054.7|9050.1|9048.1|2689
1627959600000|2021-08-03 03:00:00|9056.2|9053.8|9054.4|9052|9058.9|9056.8|9053.7|9051.9|2535
1627963200000|2021-08-03 04:00:00|9054.3|9051.9|9051.1|9048.7|9054.5|9052.6|9049.6|9047.7|2752
1627966800000|2021-08-03 05:00:00|9051|9048.6|9056.8|9054.4|9058.6|9056.6|9048.9|9047.1|2407
1627970400000|2021-08-03 06:00:00|9056.9|9054.5|9056.4|9054.9|9058.3|9056.6|9053.3|9051.5|3590
1627974000000|2021-08-03 07:00:00|9056.3|9054.8|9048.5|9047|9057.3|9055.8|9045.2|9043.5|5105
1627977600000|2021-08-03 08:00:00|9048.4|9046.9|9045.2|9042.8|9052|9050.3|9043.9|9042|3988
1627981200000|2021-08-03 09:00:00|9045.3|9042.9|9038.9|9037.4|9048.2|9046.5|9037.2|9035|3726
1627984800000|2021-08-03 10:00:00|9039|9037.5|9027.4|9025.9|9042.7|9040.7|9026.4|9024.4|3951
1627988400000|2021-08-03 11:00:00|9027.5|9026|9029.1|9026.7|9031.7|9029.7|9023.6|9022.1|3460
1627992000000|2021-08-03 12:00:00|9029.2|9026.8|9028.9|9027.4|9035.1|9033.3|9028.1|9026.6|5274
1627995600000|2021-08-03 13:00:00|9029|9027.5|9040.1|9037.7|9046.5|9044.5|9027.2|9024.8|6720
1627999200000|2021-08-03 14:00:00|9039.8|9037.4|9042.1|9040.6|9046.9|9045|9033.8|9032|6936
1628002800000|2021-08-03 15:00:00|9042.3|9040.8|9048.5|9047|9049.6|9047.6|9039.3|9037.3|4348
1628006400000|2021-08-03 16:00:00|9048.7|9047.2|9041|9038.6|9049|9047.5|9040.1|9038.4|2889
1628010000000|2021-08-03 17:00:00|9040.5|9039|9045.6|9044.1|9048.1|9046.4|9039.8|9038|2716
1628013600000|2021-08-03 18:00:00|9045.5|9044|9042.3|9040.8|9045.7|9044.2|9040.3|9038.8|2123
1628017200000|2021-08-03 19:00:00|9042.5|9041|9041.1|9039.6|9043.1|9041.2|9040.3|9038.3|1731
1628020800000|2021-08-03 20:00:00|9041|9039.5|9042|9037.2|9044.7|9042.3|9040.9|9035|1325
1628024400000|2021-08-03 21:00:00|9043.7|9037|9047.1|9034.9|9050.8|9038.9|9040.9|9026.9|2995
1628028000000|2021-08-03 22:00:00|9047.4|9035.4|9039.9|9037.5|9049.4|9041.3|9039.8|9031.3|1673
1628031600000|2021-08-03 23:00:00|9040|9037.6|9039.8|9037.4|9041|9038.6|9038.6|9036.5|1034
1628035200000|2021-08-04 00:00:00|9039.5|9038|9043|9040.6|9044.1|9042.1|9038.6|9036.7|1651
1628038800000|2021-08-04 01:00:00|9043.1|9040.7|9038.2|9035.8|9043.1|9040.9|9036.9|9034.9|1794
1628042400000|2021-08-04 02:00:00|9038|9035.6|9036.7|9034.3|9040.8|9038.9|9036.2|9034.1|2038
1628046000000|2021-08-04 03:00:00|9036.8|9034.4|9036.7|9034.3|9037.4|9035.5|9034.5|9032.9|1638
1628049600000|2021-08-04 04:00:00|9036.6|9034.2|9038.3|9035.9|9039.4|9037.4|9035.5|9033.5|1286
1628053200000|2021-08-04 05:00:00|9038.2|9035.8|9038|9035.6|9040.4|9038|9035.2|9033.2|1743
1628056800000|2021-08-04 06:00:00|9037.6|9035.2|9036.2|9033.8|9041.1|9039.1|9034.6|9032.7|2931
1628060400000|2021-08-04 07:00:00|9036.1|9033.7|9040.3|9038.8|9046.4|9044.1|9034.2|9032.3|3830
1628064000000|2021-08-04 08:00:00|9040.4|9038.9|9057.9|9055.5|9062.1|9060.1|9039.3|9037.3|4470
1628067600000|2021-08-04 09:00:00|9058|9055.6|9046.8|9045.3|9059.1|9057.2|9046|9044.3|3369
1628071200000|2021-08-04 10:00:00|9046.9|9045.4|9049.8|9047.4|9051.6|9049.6|9045.1|9043.1|2772
1628074800000|2021-08-04 11:00:00|9049.9|9047.5|9045.8|9044.3|9050.7|9048.8|9043.4|9041.7|3016
1628078400000|2021-08-04 12:00:00|9046.2|9044.7|9025.9|9024.4|9047.3|9045.6|9025.7|9024.2|5933
1628082000000|2021-08-04 13:00:00|9026|9024.5|9026.3|9023.9|9027.9|9026.4|9019.2|9017.5|5223
1628085600000|2021-08-04 14:00:00|9026.5|9024.1|9066.4|9064.9|9071.9|9070.3|9026.5|9024.1|10667
1628089200000|2021-08-04 15:00:00|9066.3|9064.8|9059.9|9058.4|9077.4|9075.4|9058.5|9057|6748
1628092800000|2021-08-04 16:00:00|9060|9058.5|9064.1|9061.7|9068.2|9066.7|9059.9|9058.4|3486
1628096400000|2021-08-04 17:00:00|9064|9061.6|9064.2|9061.8|9065.9|9064.2|9061.1|9059.6|2939
1628100000000|2021-08-04 18:00:00|9063.7|9062.2|9063.9|9062.4|9066.6|9065.1|9060.7|9058.8|2600
1628103600000|2021-08-04 19:00:00|9063.8|9062.3|9063.4|9061.9|9065.5|9063.7|9062|9060.1|2400
1628107200000|2021-08-04 20:00:00|9063.3|9061.8|9070|9064|9070|9065.1|9063.2|9061.3|1247
1628110800000|2021-08-04 21:00:00|9068|9062.2|9070.8|9055.8|9074.8|9064|9066.3|9051.3|1632
1628114400000|2021-08-04 22:00:00|9071.1|9056.1|9066.3|9063.9|9073|9065.4|9065.7|9055.5|1358
1628118000000|2021-08-04 23:00:00|9066.2|9063.8|9067.7|9065.3|9068|9066.1|9065.6|9063.5|937
1628121600000|2021-08-05 00:00:00|9067.2|9065.7|9073.7|9072.2|9074.3|9072.5|9066.3|9064.5|1924
1628125200000|2021-08-05 01:00:00|9073.8|9072.3|9074|9071.6|9074.4|9072.3|9069.9|9067.9|2521
1628128800000|2021-08-05 02:00:00|9073.9|9071.5|9074.5|9072.1|9078|9075.6|9073.3|9071.1|1604
1628132400000|2021-08-05 03:00:00|9074.6|9072.2|9076.1|9073.7|9076.5|9074.4|9072.9|9070.8|1361
1628136000000|2021-08-05 04:00:00|9076|9073.6|9073.3|9071.8|9076.2|9074.2|9072.2|9070.3|1136
1628139600000|2021-08-05 05:00:00|9073.4|9071.9|9073.5|9071.1|9075.4|9073.3|9071.7|9069.6|1225
1628143200000|2021-08-05 06:00:00|9073.8|9071.4|9071.5|9070|9079.2|9077.2|9071.4|9069.4|3194
1628146800000|2021-08-05 07:00:00|9071.6|9070.1|9055.4|9053.9|9075.4|9073.4|9054.6|9052.6|5231
1628150400000|2021-08-05 08:00:00|9055.3|9053.8|9066|9063.6|9069.6|9067.2|9053.5|9051.6|4650
1628154000000|2021-08-05 09:00:00|9065.4|9063.9|9070.4|9068|9073.2|9071.2|9059.2|9057.2|4149
1628157600000|2021-08-05 10:00:00|9070.3|9067.9|9064.5|9062.1|9070.4|9068|9061.7|9059.6|4299
1628161200000|2021-08-05 11:00:00|9064.7|9062.3|9054|9051.6|9068|9066.2|9052.6|9050.7|5432
1628164800000|2021-08-05 12:00:00|9054.1|9051.7|9070.7|9069.2|9073.9|9071.8|9052.7|9050.3|6149
1628168400000|2021-08-05 13:00:00|9071.1|9068.7|9069.4|9067|9074.6|9072.9|9060.2|9058.1|6743
1628172000000|2021-08-05 14:00:00|9069|9067.5|9066.6|9065.1|9073.3|9071.4|9059|9057|8088
1628175600000|2021-08-05 15:00:00|9067|9065.5|9071.2|9069.7|9072.1|9070.3|9064.6|9062.8|4549
1628179200000|2021-08-05 16:00:00|9071.1|9069.6|9067.4|9065.9|9072|9070.2|9064.8|9062.9|2915
1628182800000|2021-08-05 17:00:00|9067.3|9065.8|9066.4|9064.9|9069.6|9067.7|9064.6|9062.9|2301
1628186400000|2021-08-05 18:00:00|9066.3|9064.8|9062.7|9061.2|9068.3|9066.8|9062.7|9061.2|2103
1628190000000|2021-08-05 19:00:00|9062.8|9061.3|9065.4|9063|9067.1|9065.2|9062.8|9060.8|2220
1628193600000|2021-08-05 20:00:00|9065.3|9062.9|9071.4|9064.5|9072|9066.6|9064.9|9062.9|1243
1628197200000|2021-08-05 21:00:00|9071.7|9063.9|9076.7|9064.2|9081.3|9066.3|9064.3|9049.3|2134
1628200800000|2021-08-05 22:00:00|9079.1|9064.1|9068.8|9066.4|9079.1|9066.7|9066.3|9058.4|2358
1628204400000|2021-08-05 23:00:00|9068.5|9066.1|9068.2|9065.8|9068.9|9066.9|9066.3|9064.3|984
1628208000000|2021-08-06 00:00:00|9068.1|9065.7|9074.5|9072.1|9074.7|9072.3|9067.5|9065.1|1607
1628211600000|2021-08-06 01:00:00|9074.4|9072|9075.9|9073.5|9078.5|9076.4|9073.1|9071|1208
1628215200000|2021-08-06 02:00:00|9075.8|9073.4|9079.1|9076.7|9079.6|9077.7|9075.2|9073.2|1326
1628218800000|2021-08-06 03:00:00|9078.8|9076.4|9079.3|9076.9|9082|9079.6|9077.8|9075.8|1321
1628222400000|2021-08-06 04:00:00|9079.4|9077|9079.6|9078.1|9082.9|9081.2|9078.8|9076.7|1198
1628226000000|2021-08-06 05:00:00|9079.5|9078|9078.3|9075.9|9084.2|9081.8|9077.2|9075.1|1567
1628229600000|2021-08-06 06:00:00|9078.5|9076.1|9074|9071.6|9080.7|9078.3|9073.6|9071.3|3395
1628233200000|2021-08-06 07:00:00|9074.1|9071.7|9073.2|9071.7|9079.8|9078|9069.2|9067.2|5252
1628236800000|2021-08-06 08:00:00|9073.1|9071.6|9081|9078.6|9084.2|9081.8|9070.5|9068.2|4490
1628240400000|2021-08-06 09:00:00|9080.7|9079.2|9082.2|9080.7|9086.5|9084.6|9078.6|9076.5|3693
1628244000000|2021-08-06 10:00:00|9083|9080.6|9085.3|9082.9|9087.1|9084.7|9079.9|9078.1|3615
1628247600000|2021-08-06 11:00:00|9085.4|9083|9085.1|9083.6|9088.2|9086.3|9082.6|9080.7|3715
1628251200000|2021-08-06 12:00:00|9085.6|9083.2|9106.7|9104.3|9109.7|9107.3|9082.9|9077.4|10254
1628254800000|2021-08-06 13:00:00|9106.6|9104.2|9125.6|9123.2|9126.3|9124.2|9104.2|9101.8|10156
1628258400000|2021-08-06 14:00:00|9125.1|9122.7|9146.6|9145.1|9151.5|9149.5|9122.3|9120.7|7650
1628262000000|2021-08-06 15:00:00|9147|9144.6|9144|9141.6|9148.7|9146.7|9139.4|9137.9|5431
1628265600000|2021-08-06 16:00:00|9143.9|9141.5|9155.8|9154.3|9157.4|9155.9|9142.7|9141.2|2935
1628269200000|2021-08-06 17:00:00|9155.7|9154.2|9148.4|9146.9|9155.8|9154.2|9147.2|9145.7|2555
1628272800000|2021-08-06 18:00:00|9148.5|9147|9153.2|9150.8|9153.3|9151.3|9145.1|9143|3187
1628276400000|2021-08-06 19:00:00|9152.8|9151.3|9151|9148.6|9153.5|9151.3|9147.9|9145.9|2763
1628280000000|2021-08-06 20:00:00|9150.9|9148.5|9151.6|9149.2|9155.8|9152.4|9149.8|9147.4|2396
1628452800000|2021-08-08 20:00:00|9152|9132|9157|9137|9157|9137|9146.7|9126.7|42
1628456400000|2021-08-08 21:00:00|9149.6|9129.6|9156.6|9139.5|9160.1|9146.6|9148.9|9128.9|1091
1628460000000|2021-08-08 22:00:00|9157.2|9138.7|9160.5|9158.1|9164.7|9162.3|9150.9|9138.6|4497
1628463600000|2021-08-08 23:00:00|9160.2|9157.8|9158.5|9156.1|9164.5|9162.1|9157.3|9155.1|3964
1628467200000|2021-08-09 00:00:00|9158|9156.5|9158.1|9156.6|9163.3|9161.2|9157.1|9154.7|2847
1628470800000|2021-08-09 01:00:00|9158|9156.5|9154.6|9153.1|9158.3|9156.7|9149.5|9147.5|2521
1628474400000|2021-08-09 02:00:00|9154.5|9153|9150.3|9148.8|9155.4|9153.4|9149.1|9147.4|1681
1628478000000|2021-08-09 03:00:00|9150.2|9148.7|9152.1|9150.6|9153.6|9151.9|9150.2|9148.7|1319
1628481600000|2021-08-09 04:00:00|9152|9150.5|9150|9147.6|9152.8|9150.9|9148.8|9147.3|999
1628485200000|2021-08-09 05:00:00|9150.1|9147.7|9150.4|9148.9|9150.9|9149|9147.9|9146.1|1225
1628488800000|2021-08-09 06:00:00|9150.5|9149|9155.4|9153.9|9158.6|9157.1|9146.4|9144.7|3369
1628492400000|2021-08-09 07:00:00|9155.3|9153.8|9160.6|9159.1|9162|9160.5|9151.5|9149.7|5178
1628496000000|2021-08-09 08:00:00|9160.4|9158.9|9167.8|9166.3|9168.4|9166.9|9155.7|9153.5|4386
1628499600000|2021-08-09 09:00:00|9167.6|9166.1|9163.6|9162.1|9169.6|9167.7|9162|9160|4609
1628503200000|2021-08-09 10:00:00|9163.5|9162|9169.9|9168.4|9175.3|9173.3|9162.1|9160.2|3546
1628506800000|2021-08-09 11:00:00|9169.8|9168.3|9168.4|9166.9|9171.4|9169.2|9159.3|9157.2|4285
1628510400000|2021-08-09 12:00:00|9168.7|9167.2|9170.9|9168.5|9171.8|9170.1|9161.9|9159.8|4479
1628514000000|2021-08-09 13:00:00|9170.7|9169.2|9176.6|9174.2|9178.3|9176.2|9164.1|9162.1|6794
1628517600000|2021-08-09 14:00:00|9176.1|9174.6|9195.4|9193.9|9196.4|9194.5|9174.5|9172.6|6894
1628521200000|2021-08-09 15:00:00|9195.6|9194.1|9191.9|9190.4|9198|9196|9186.8|9184.9|5300
1628524800000|2021-08-09 16:00:00|9192|9190.5|9198.4|9196.9|9200.5|9199|9191.9|9189.9|2732
1628528400000|2021-08-09 17:00:00|9198.5|9197|9199.7|9198.2|9203|9201.3|9197.5|9195.7|2158
1628532000000|2021-08-09 18:00:00|9199.6|9198.1|9201.6|9200.1|9202.4|9200.4|9196|9194|2505
1628535600000|2021-08-09 19:00:00|9201.8|9200.3|9205|9203.5|9205.8|9204.1|9200.7|9198.8|2293
1628539200000|2021-08-09 20:00:00|9205.1|9203.6|9208.8|9193.8|9208.8|9206.1|9203.4|9192.9|1450
1628542800000|2021-08-09 21:00:00|9209.2|9194.2|9206|9191|9209.7|9201.1|9201.6|9186.6|2263
1628546400000|2021-08-09 22:00:00|9206.1|9191.1|9207.8|9205.4|9211.5|9207.1|9204|9189|2275
1628550000000|2021-08-09 23:00:00|9208.2|9204.8|9210.6|9208.2|9211.1|9208.9|9207.3|9204.8|1321
1628553600000|2021-08-10 00:00:00|9210.7|9208.3|9203|9200.6|9211.3|9209.2|9201.8|9199.6|2445
1628557200000|2021-08-10 01:00:00|9203.1|9200.7|9205.4|9203|9206.4|9204.6|9201.3|9199.3|1569
1628560800000|2021-08-10 02:00:00|9205.1|9203.6|9200|9198.5|9205.7|9203.7|9199.5|9197.5|1409
1628564400000|2021-08-10 03:00:00|9200.4|9198|9198.3|9196.8|9201.4|9199.4|9195.8|9193.6|1297
1628568000000|2021-08-10 04:00:00|9198.2|9196.7|9202.2|9199.8|9203.1|9201.2|9198.2|9196.3|1216
1628571600000|2021-08-10 05:00:00|9202.1|9199.7|9202|9199.6|9202.2|9200.2|9199.8|9197.9|1327
1628575200000|2021-08-10 06:00:00|9202.1|9199.7|9202.7|9200.3|9208.1|9206.1|9198|9196.1|3331
1628578800000|2021-08-10 07:00:00|9202.6|9200.2|9213|9211.5|9219.4|9217.6|9197.8|9195.9|5158
1628582400000|2021-08-10 08:00:00|9213.4|9211|9211.2|9208.8|9215.7|9213.9|9203.9|9201.8|3868
1628586000000|2021-08-10 09:00:00|9210.9|9209.4|9215.4|9213.9|9218.4|9216.3|9209.2|9207.3|4058
1628589600000|2021-08-10 10:00:00|9215.3|9213.8|9217.3|9214.9|9222.7|9220.6|9215.2|9212.8|3549
1628593200000|2021-08-10 11:00:00|9217.1|9214.7|9226.5|9224.1|9230.2|9228.3|9217|9214.6|3675
1628596800000|2021-08-10 12:00:00|9225.8|9224.3|9232.4|9230.9|9233.5|9232|9223.4|9221.5|4387
1628600400000|2021-08-10 13:00:00|9232.3|9230.8|9228.8|9226.4|9235.1|9233.2|9224.1|9222.2|5544
1628604000000|2021-08-10 14:00:00|9228.9|9226.5|9225.2|9223.7|9234|9232.1|9221.4|9219.4|6026
1628607600000|2021-08-10 15:00:00|9225.8|9224.3|9227.9|9226.4|9230.8|9229|9221.8|9219.8|3861
1628611200000|2021-08-10 16:00:00|9227.8|9226.3|9233.9|9232.4|9235.1|9232.8|9227.6|9226.1|2662
1628614800000|2021-08-10 17:00:00|9233.8|9232.3|9231|9229.5|9235.3|9233.6|9229.7|9227.7|2407
1628618400000|2021-08-10 18:00:00|9230.9|9229.4|9230|9227.6|9232.7|9230.8|9227.5|9225.6|2020
1628622000000|2021-08-10 19:00:00|9229.9|9227.5|9230.8|9228.4|9231.9|9229.8|9228.4|9226.2|1470
1628625600000|2021-08-10 20:00:00|9231|9228.6|9231|9225.5|9233|9230.5|9229.1|9225.5|1566
1628629200000|2021-08-10 21:00:00|9231.2|9225.1|9234.5|9219.5|9237.2|9228|9230.1|9216.8|4197
1628632800000|2021-08-10 22:00:00|9235.5|9221|9228.7|9226.3|9235.9|9229|9227.9|9217.9|3255
1628636400000|2021-08-10 23:00:00|9228.8|9225.7|9231.5|9229.1|9231.5|9229.4|9227.7|9225.3|1096
1628640000000|2021-08-11 00:00:00|9231.4|9229|9233.1|9230.7|9233.3|9231.4|9230.5|9228.1|1574
1628643600000|2021-08-11 01:00:00|9233.2|9230.8|9226.7|9225.2|9234.1|9232.2|9226.4|9224.5|1410
1628647200000|2021-08-11 02:00:00|9226.8|9225.3|9222.2|9219.8|9227.3|9225.4|9221.3|9219.4|1305
1628650800000|2021-08-11 03:00:00|9222.3|9219.9|9228.2|9225.8|9230|9228|9221.1|9219|1551
1628654400000|2021-08-11 04:00:00|9228.3|9225.9|9229.1|9226.7|9230.7|9228.3|9225.8|9223.4|1075
1628658000000|2021-08-11 05:00:00|9229|9226.6|9229|9226.6|9230.6|9228.2|9227.5|9225.3|1462
1628661600000|2021-08-11 06:00:00|9229.5|9227.1|9238.2|9235.8|9239.4|9237.5|9229.1|9227.1|2832
1628665200000|2021-08-11 07:00:00|9238.3|9235.9|9236.4|9234|9243.4|9241.3|9233.8|9231.6|4181
1628668800000|2021-08-11 08:00:00|9236.3|9233.9|9237.8|9236.3|9242.4|9240.1|9233.2|9231.4|3737
1628672400000|2021-08-11 09:00:00|9237.7|9236.2|9237.5|9235.1|9240.8|9238.6|9235.2|9233.3|2700
1628676000000|2021-08-11 10:00:00|9237.6|9235.2|9236.7|9234.3|9239.2|9237.3|9234.2|9232.6|2652
1628679600000|2021-08-11 11:00:00|9236.5|9234.1|9234.4|9232|9240.5|9238.3|9232.3|9230.7|2828
1628683200000|2021-08-11 12:00:00|9234.3|9231.9|9215.6|9213.2|9237.1|9234.1|9203.8|9201.4|8491
1628686800000|2021-08-11 13:00:00|9216.2|9213.8|9219|9216.6|9227.3|9225|9205.8|9203.8|8330
1628690400000|2021-08-11 14:00:00|9218.9|9216.5|9214.8|9213.3|9223.1|9221.3|9209.9|9208.1|5734
1628694000000|2021-08-11 15:00:00|9215.3|9212.9|9216.7|9214.3|9220.6|9218.6|9211.1|9209.5|3803
1628697600000|2021-08-11 16:00:00|9216.6|9215.1|9211|9209.5|9221.1|9219.4|9210.9|9209|2913
1628701200000|2021-08-11 17:00:00|9211.1|9209.6|9213.4|9211|9219|9217.1|9205.9|9203.9|4482
1628704800000|2021-08-11 18:00:00|9213.3|9210.9|9219.8|9218.3|9221.1|9219.3|9212.7|9210.9|2188
1628708400000|2021-08-11 19:00:00|9219.7|9218.2|9218.3|9216.8|9222.4|9220.5|9217.7|9215.7|2213
1628712000000|2021-08-11 20:00:00|9218.8|9216.4|9220.7|9218.3|9222.1|9219.9|9217.2|9214.8|1348
1628715600000|2021-08-11 21:00:00|9220.9|9218.5|9223|9208|9226.5|9218.6|9218.9|9203.9|2286
1628719200000|2021-08-11 22:00:00|9223.2|9208.2|9218.3|9215.9|9225.9|9217.2|9216.4|9206.2|1563
1628722800000|2021-08-11 23:00:00|9218.2|9215.8|9217.6|9215.2|9219.4|9217.4|9216.5|9214.1|1167
1628726400000|2021-08-12 00:00:00|9217.5|9215.1|9218.5|9216.1|9221|9219|9215.5|9213.5|1726
1628730000000|2021-08-12 01:00:00|9218.4|9216|9218.3|9215.9|9220.4|9218.4|9216.7|9214.3|1449
1628733600000|2021-08-12 02:00:00|9218.4|9216|9219|9216.6|9222.6|9220.6|9216.8|9214.8|1380
1628737200000|2021-08-12 03:00:00|9218.4|9216|9214.3|9211.9|9218.8|9216.8|9214|9211.6|1230
1628740800000|2021-08-12 04:00:00|9214.4|9212|9217.7|9216.2|9218.2|9216.3|9213.2|9211.3|1027
1628744400000|2021-08-12 05:00:00|9218.1|9215.7|9215.6|9213.2|9218.1|9215.7|9212.7|9210.6|1334
1628748000000|2021-08-12 06:00:00|9215.7|9213.3|9222.3|9219.9|9222.9|9221.1|9214.3|9212.1|3023
1628751600000|2021-08-12 07:00:00|9222.5|9220.1|9216.1|9213.7|9225.2|9222.8|9213.8|9211.4|4445
1628755200000|2021-08-12 08:00:00|9216.2|9213.8|9216.1|9213.7|9223.5|9221.5|9214.2|9212|3917
1628758800000|2021-08-12 09:00:00|9215.8|9214.3|9219.7|9218.2|9220.7|9218.7|9214.8|9212.5|2847
1628762400000|2021-08-12 10:00:00|9219.6|9218.1|9222.8|9221.3|9227.8|9225.9|9219.4|9217.5|2434
1628766000000|2021-08-12 11:00:00|9222.7|9221.2|9222.2|9220.7|9227.4|9225.9|9220.9|9219.4|2180
1628769600000|2021-08-12 12:00:00|9222.7|9221.2|9224.3|9222.8|9233.6|9231.7|9218.1|9216.4|4542
1628773200000|2021-08-12 13:00:00|9224.8|9223.3|9231.9|9230.4|9236.6|9235|9224.3|9222.4|5275
1628776800000|2021-08-12 14:00:00|9231.3|9229.8|9235.5|9234|9238|9236.4|9226.7|9225.1|3978
1628780400000|2021-08-12 15:00:00|9235.4|9233.9|9231.1|9229.6|9237.4|9235.9|9229.8|9228.1|2839
1628784000000|2021-08-12 16:00:00|9231.3|9229.8|9233.7|9232.2|9233.8|9232.3|9228.6|9227|2140
1628787600000|2021-08-12 17:00:00|9233.6|9232.1|9234.7|9233.2|9237.5|9236|9231.1|9229.6|2471
1628791200000|2021-08-12 18:00:00|9234.8|9233.3|9240|9238.5|9240.8|9239.3|9234.4|9232.9|1936
1628794800000|2021-08-12 19:00:00|9239.9|9238.4|9235.8|9234.3|9240|9238.5|9234.5|9232.7|1786
1628798400000|2021-08-12 20:00:00|9236.7|9234.7|9236.4|9232.1|9237.3|9234.9|9233.2|9230.8|1695
1628802000000|2021-08-12 21:00:00|9237.9|9231.5|9240.6|9230.9|9242.3|9234.1|9233.6|9223|2296
1628805600000|2021-08-12 22:00:00|9240.4|9231.1|9233.4|9231|9241.2|9234.5|9232.9|9223.6|2926
1628809200000|2021-08-12 23:00:00|9233.2|9230.8|9232.6|9230.2|9233.6|9231.5|9231.8|9229.8|758
1628812800000|2021-08-13 00:00:00|9232.5|9230.1|9233.6|9232.1|9236|9234|9231.8|9229.8|1376
1628816400000|2021-08-13 01:00:00|9234|9231.6|9231.1|9229.6|9235|9233.2|9229.6|9227.9|1566
1628820000000|2021-08-13 02:00:00|9231|9229.5|9230.9|9228.5|9232.2|9230.2|9229.4|9227.6|1062
1628823600000|2021-08-13 03:00:00|9231|9228.6|9232.9|9231.4|9234.1|9232|9230.2|9228.2|1009
1628827200000|2021-08-13 04:00:00|9233.3|9230.9|9231.9|9230.4|9234.3|9232.4|9231.8|9229.6|1029
1628830800000|2021-08-13 05:00:00|9232|9230.5|9234.1|9231.7|9234.1|9232.2|9231.8|9229.9|937
1628834400000|2021-08-13 06:00:00|9234.2|9231.8|9237.6|9236.1|9238.7|9236.8|9232.7|9230.7|2318
1628838000000|2021-08-13 07:00:00|9237.7|9236.2|9232.4|9230|9240|9238.5|9229.3|9227.4|3480
1628841600000|2021-08-13 08:00:00|9232.3|9229.9|9226.4|9224.9|9232.7|9231.2|9225.8|9224.1|2586
1628845200000|2021-08-13 09:00:00|9226.2|9224.7|9221.1|9219.6|9228.1|9226.5|9219.9|9218.4|2910
1628848800000|2021-08-13 10:00:00|9221|9219.5|9220|9218.5|9223.7|9221.9|9217.5|9215.7|2271
1628852400000|2021-08-13 11:00:00|9219.9|9218.4|9210.4|9208|9220.3|9218.5|9206.8|9205.3|2953
1628856000000|2021-08-13 12:00:00|9210|9208.5|9200.6|9198.2|9210.5|9208.5|9198.1|9196.2|3367
1628859600000|2021-08-13 13:00:00|9200.8|9198.4|9192.6|9190.2|9202.2|9200.7|9190.4|9188.9|4211
1628863200000|2021-08-13 14:00:00|9192.5|9190.1|9162.8|9161.3|9193.5|9191.1|9160.6|9159.1|6819
1628866800000|2021-08-13 15:00:00|9162.9|9161.4|9162.7|9161.2|9165.3|9163.8|9159.2|9157.7|4034
1628870400000|2021-08-13 16:00:00|9162.6|9161.1|9157.8|9156.3|9162.8|9161.3|9152|9150.1|2892
1628874000000|2021-08-13 17:00:00|9157.7|9156.2|9155.6|9154.1|9159|9157.5|9153|9151.1|2314
1628877600000|2021-08-13 18:00:00|9155.7|9154.2|9153.7|9151.3|9157.9|9156.4|9153.1|9151.1|2118
1628881200000|2021-08-13 19:00:00|9153.8|9151.4|9153.5|9151.1|9156|9154.1|9152.2|9150.2|2049
1628884800000|2021-08-13 20:00:00|9153.6|9151.2|9153.8|9151.4|9160.7|9153.6|9152.3|9144.8|2135
1629057600000|2021-08-15 20:00:00|9160.7|9145.7|9177.2|9156.2|9184.3|9163.3|9160.7|9145.2|57
1629061200000|2021-08-15 21:00:00|9173|9152|9170.1|9154.1|9180.4|9160.8|9158.7|9145.6|1034
1629064800000|2021-08-15 22:00:00|9165.7|9152.4|9156.7|9154.3|9169.3|9156.6|9152|9145|2381
1629068400000|2021-08-15 23:00:00|9156.6|9154.2|9155.7|9153.3|9157.4|9155.4|9154.7|9152.7|1369
1629072000000|2021-08-16 00:00:00|9155.8|9153.4|9154.8|9153.3|9156.7|9154.8|9152.9|9150.5|2383
1629075600000|2021-08-16 01:00:00|9154.7|9153.2|9152.4|9150|9155.8|9154.3|9149.7|9148|1708
1629079200000|2021-08-16 02:00:00|9152.3|9149.9|9154.1|9151.7|9154.2|9152.2|9149.5|9147.5|2158
1629082800000|2021-08-16 03:00:00|9154.2|9151.8|9162.1|9159.7|9164.1|9162.3|9153.6|9151.7|2118
1629086400000|2021-08-16 04:00:00|9162|9159.6|9159.7|9157.3|9162.2|9160.3|9158.9|9157.1|1103
1629090000000|2021-08-16 05:00:00|9159.6|9157.2|9162.1|9159.7|9162.2|9160.4|9159.1|9157.2|1358
1629093600000|2021-08-16 06:00:00|9162|9159.6|9161.9|9160.4|9164.5|9163|9155|9153.1|3027
1629097200000|2021-08-16 07:00:00|9161.8|9160.3|9153.9|9152.4|9162.6|9161.1|9152|9150.3|4522
1629100800000|2021-08-16 08:00:00|9153.7|9152.2|9129.8|9127.4|9154.7|9152.8|9128.6|9126.6|4375
1629104400000|2021-08-16 09:00:00|9129.9|9127.5|9140.9|9138.5|9146.5|9144.6|9128.5|9126.6|3761
1629108000000|2021-08-16 10:00:00|9141|9138.6|9136.3|9134.8|9143.3|9141.3|9134.7|9132.9|3727
1629111600000|2021-08-16 11:00:00|9136.2|9134.7|9144.3|9142.8|9146.1|9144.2|9135.8|9134.3|3749
1629115200000|2021-08-16 12:00:00|9144.2|9142.7|9134.4|9132.9|9144.2|9142.7|9133.6|9132.1|4890
1629118800000|2021-08-16 13:00:00|9134.3|9132.8|9122.9|9121.4|9135.6|9133.8|9114.9|9113.1|6214
1629122400000|2021-08-16 14:00:00|9123|9121.5|9111.7|9110.2|9128.4|9126.9|9111.3|9109.8|5767
1629126000000|2021-08-16 15:00:00|9111.6|9110.1|9124.9|9123.4|9127.6|9126.1|9110|9108.5|4188
1629129600000|2021-08-16 16:00:00|9124.8|9123.3|9125.4|9123.9|9126.2|9124.4|9120.5|9119|2162
1629133200000|2021-08-16 17:00:00|9125.3|9123.8|9123|9121.5|9125.5|9124|9122.4|9120.8|1750
1629136800000|2021-08-16 18:00:00|9123.1|9121.6|9124.3|9122.8|9124.5|9123|9121.9|9120.4|1556
1629140400000|2021-08-16 19:00:00|9124|9122.5|9123.3|9121.8|9124.2|9122.7|9121.6|9119.7|1551
1629144000000|2021-08-16 20:00:00|9123.4|9121.9|9129.1|9119.2|9129.1|9125|9122.6|9119|1434
1629147600000|2021-08-16 21:00:00|9128.4|9119.9|9131.9|9120.1|9142.5|9127.5|9120.1|9105.1|3378
1629151200000|2021-08-16 22:00:00|9133.5|9120.2|9124.6|9122.2|9133.9|9123.6|9124|9116|1728
1629154800000|2021-08-16 23:00:00|9124.9|9122.5|9126.9|9125.4|9127.6|9125.6|9123.2|9121.2|1429
1629158400000|2021-08-17 00:00:00|9126.8|9125.3|9130.8|9129.3|9131.5|9129.6|9126.6|9124.8|2288
1629162000000|2021-08-17 01:00:00|9130.9|9129.4|9129.8|9128.3|9134.9|9132.9|9128.9|9127|2145
1629165600000|2021-08-17 02:00:00|9129.9|9128.4|9132.8|9130.4|9133.8|9131.9|9128.2|9126.3|2272
1629169200000|2021-08-17 03:00:00|9132.9|9130.5|9135.1|9133.6|9136.2|9134.3|9131.6|9129.4|1697
1629172800000|2021-08-17 04:00:00|9135.4|9133|9136.3|9133.9|9137.2|9135.5|9134.9|9132.9|1313
1629176400000|2021-08-17 05:00:00|9136.2|9133.8|9134.4|9132|9136.6|9135.1|9133|9131.1|1478
1629180000000|2021-08-17 06:00:00|9134.5|9132.1|9126.6|9125.1|9134.6|9132.7|9122.6|9120.8|3786
1629183600000|2021-08-17 07:00:00|9126.7|9125.2|9108|9106.5|9126.8|9125.3|9107.3|9105.5|5354
1629187200000|2021-08-17 08:00:00|9107.8|9106.3|9107.9|9105.5|9117.8|9116.3|9101.7|9099.7|4750
1629190800000|2021-08-17 09:00:00|9107.3|9105.8|9114.4|9112|9116.9|9115.2|9106.9|9105.4|3579
1629194400000|2021-08-17 10:00:00|9114.3|9111.9|9113.4|9111.9|9119.2|9117.6|9109|9107.5|2840
1629198000000|2021-08-17 11:00:00|9113.5|9112|9108.4|9106.9|9115.6|9114.1|9102.2|9100.7|3686
1629201600000|2021-08-17 12:00:00|9108.3|9106.8|9123.2|9121.7|9126.9|9125.4|9100.6|9098.7|7229
1629205200000|2021-08-17 13:00:00|9123.6|9122.1|9120.4|9118.9|9127|9125.4|9117.8|9116.3|6758
1629208800000|2021-08-17 14:00:00|9120.3|9118.8|9144|9142.5|9148.1|9146.6|9118.2|9116.7|5998
1629212400000|2021-08-17 15:00:00|9144.4|9142.9|9145.9|9144.4|9149.8|9148.3|9139.9|9138.4|4779
1629216000000|2021-08-17 16:00:00|9146|9144.5|9147.6|9146.1|9148.8|9146.6|9141.2|9139.7|2698
1629219600000|2021-08-17 17:00:00|9147.7|9146.2|9142.4|9140.9|9147.8|9146.3|9139.8|9138.3|2719
1629223200000|2021-08-17 18:00:00|9142.7|9141.2|9148.6|9147.1|9150.2|9148.7|9141.2|9139.7|2583
1629226800000|2021-08-17 19:00:00|9148.7|9147.2|9147.3|9145.8|9152.8|9150.9|9145.2|9143.4|1884
1629230400000|2021-08-17 20:00:00|9147.4|9145.9|9150.3|9144.7|9152.5|9149.4|9147.1|9141.9|1540
1629234000000|2021-08-17 21:00:00|9152.3|9137.3|9155.8|9140.8|9162.4|9147.4|9142|9127|2559
1629237600000|2021-08-17 22:00:00|9155.2|9140.2|9152.8|9150.4|9156.2|9152.1|9147.9|9135.3|2042
1629241200000|2021-08-17 23:00:00|9152.9|9150.5|9150.9|9148.5|9152.9|9150.6|9150.3|9148.3|1116
1629244800000|2021-08-18 00:00:00|9150.8|9148.4|9149.2|9146.8|9151.9|9149.9|9147.8|9145.8|1818
1629248400000|2021-08-18 01:00:00|9149.1|9146.7|9142|9140.5|9149.6|9147.7|9141.2|9139.1|1848
1629252000000|2021-08-18 02:00:00|9142.7|9141.2|9139.4|9137.9|9145.7|9143.7|9139.4|9137.6|2483
1629255600000|2021-08-18 03:00:00|9139.5|9138|9142.6|9140.2|9142.7|9140.8|9136.8|9134.8|1972
1629259200000|2021-08-18 04:00:00|9142.5|9140.1|9143.5|9141.1|9145.8|9143.9|9141.2|9139.2|1432
1629262800000|2021-08-18 05:00:00|9143.4|9141.9|9143.3|9140.9|9146.7|9144.9|9142.4|9140.6|1469
1629266400000|2021-08-18 06:00:00|9143.4|9141|9142.3|9140.8|9145.1|9143.2|9137.5|9135.7|2993
1629270000000|2021-08-18 07:00:00|9142.4|9140.9|9135.3|9133.8|9142.4|9140.9|9127.9|9126.4|4113
1629273600000|2021-08-18 08:00:00|9135.1|9133.6|9133.3|9131.8|9146|9144.2|9131.6|9129.8|4393
1629277200000|2021-08-18 09:00:00|9133.2|9131.7|9140.1|9137.7|9140.1|9138.3|9130.4|9128.5|3293
1629280800000|2021-08-18 10:00:00|9139.6|9138.1|9156.6|9154.2|9156.7|9154.3|9136.2|9134.4|3348
1629284400000|2021-08-18 11:00:00|9156.7|9154.3|9150.4|9148.9|9164.6|9163.1|9148.7|9147.2|3937
1629288000000|2021-08-18 12:00:00|9150.3|9148.8|9157.3|9155.8|9160|9158.3|9146.5|9145|4502
1629291600000|2021-08-18 13:00:00|9157.2|9155.7|9160.4|9158.9|9166|9164.5|9153.8|9152.3|4660
1629295200000|2021-08-18 14:00:00|9160.3|9158.8|9177.5|9176|9181.3|9179.7|9160.2|9158.7|5828
1629298800000|2021-08-18 15:00:00|9177.6|9176.1|9180.6|9179.1|9197.9|9195.5|9177.3|9175.6|4929
1629302400000|2021-08-18 16:00:00|9180.5|9179|9182|9180.5|9187|9185.5|9177.5|9175.7|2859
1629306000000|2021-08-18 17:00:00|9181.9|9180.4|9181.5|9179.1|9183.4|9181.6|9178.7|9176.3|3050
1629309600000|2021-08-18 18:00:00|9181.3|9178.9|9166.5|9165|9182.5|9179.9|9150.3|9148|9403
1629313200000|2021-08-18 19:00:00|9166.6|9165.1|9164.3|9161.9|9171.4|9169.5|9163.7|9161.8|4217
1629316800000|2021-08-18 20:00:00|9164.4|9162|9172.7|9169|9172.7|9169.7|9163|9161|2661
1629320400000|2021-08-18 21:00:00|9171.7|9168.8|9177.8|9162.8|9187.1|9172.1|9160.5|9145.5|3801
1629324000000|2021-08-18 22:00:00|9176.9|9161.9|9169.7|9167.3|9179.1|9168.2|9167.5|9160.4|1959
1629327600000|2021-08-18 23:00:00|9168.7|9167.2|9176.9|9175.4|9177.3|9175.4|9168.3|9166.3|1512
1629331200000|2021-08-19 00:00:00|9176.8|9175.3|9188.3|9186.8|9192.5|9190.1|9176.4|9174.3|2950
1629334800000|2021-08-19 01:00:00|9188.4|9186.9|9194.7|9192.3|9195|9193|9187.3|9185.4|2546
1629338400000|2021-08-19 02:00:00|9194.6|9192.2|9198.8|9196.4|9204.4|9202|9191.9|9189.9|2920
1629342000000|2021-08-19 03:00:00|9198.4|9196.9|9199.3|9197.8|9208.5|9206.1|9198.4|9196.7|2586
1629345600000|2021-08-19 04:00:00|9199.4|9197.9|9199|9196.6|9202.6|9200.6|9197.4|9195.4|2030
1629349200000|2021-08-19 05:00:00|9199.1|9196.7|9196.1|9193.7|9201.1|9199.2|9193.4|9191.5|2850
1629352800000|2021-08-19 06:00:00|9196.2|9193.8|9178.3|9175.9|9196.7|9195.2|9176.9|9175|5484
1629356400000|2021-08-19 07:00:00|9178.2|9175.8|9166.5|9165|9180.6|9178.6|9164.9|9163|6399
1629360000000|2021-08-19 08:00:00|9166.4|9164.9|9162.2|9160.7|9169.4|9167.5|9146.3|9144.3|5662
1629363600000|2021-08-19 09:00:00|9162.3|9160.8|9158.7|9157.2|9166.1|9164.5|9156.9|9155.4|5260
1629367200000|2021-08-19 10:00:00|9158.8|9157.3|9175.4|9173|9175.5|9173.8|9157.4|9155.9|4279
1629370800000|2021-08-19 11:00:00|9174.9|9173.4|9168.5|9167|9177.8|9176.2|9164.9|9163.4|4659
1629374400000|2021-08-19 12:00:00|9168.6|9167.1|9170.8|9169.3|9175.8|9173.9|9163.4|9161.9|5551
1629378000000|2021-08-19 13:00:00|9170.7|9169.2|9171.5|9169.1|9183.3|9181.3|9168|9166.5|6605
1629381600000|2021-08-19 14:00:00|9171.4|9169|9181.2|9179.7|9184.9|9183.3|9169.1|9167.2|7208
1629385200000|2021-08-19 15:00:00|9181.3|9179.8|9174.7|9173.2|9188.1|9186.1|9173.8|9172.3|5010
1629388800000|2021-08-19 16:00:00|9174.6|9173.1|9174.6|9173.1|9180.1|9178.6|9173.7|9171.9|3024
1629392400000|2021-08-19 17:00:00|9174.7|9173.2|9182|9180.5|9183.6|9182.1|9174.4|9172.9|3084
1629396000000|2021-08-19 18:00:00|9181.7|9180.2|9187.1|9185.6|9188.5|9186.3|9180.7|9178.8|3259
1629399600000|2021-08-19 19:00:00|9187.2|9185.7|9191|9188.6|9192.2|9190.2|9183.9|9181.9|2685
1629403200000|2021-08-19 20:00:00|9191.2|9188.8|9190.5|9183.5|9192.6|9189.3|9187.6|9180.5|2572
1629406800000|2021-08-19 21:00:00|9193.6|9179|9193.9|9178.9|9197.4|9182.4|9183.3|9168.3|2175
1629410400000|2021-08-19 22:00:00|9192.4|9177.4|9189.5|9187.1|9195.9|9187.7|9187.5|9176.3|1589
1629414000000|2021-08-19 23:00:00|9189.7|9187.3|9190.7|9188.3|9191.3|9189|9189.5|9187.1|1382
1629417600000|2021-08-20 00:00:00|9190.8|9188.4|9181.4|9179|9190.9|9188.7|9180.5|9178.1|2002
1629421200000|2021-08-20 01:00:00|9181.2|9178.8|9179.4|9177|9181.8|9179.7|9173.3|9171|2488
1629424800000|2021-08-20 02:00:00|9179.3|9176.9|9178.3|9175.9|9180.1|9177.9|9176.9|9174.8|1875
1629428400000|2021-08-20 03:00:00|9178.4|9176|9166.6|9164.2|9178.5|9176.5|9162.2|9159.8|2053
1629432000000|2021-08-20 04:00:00|9166.5|9164.1|9166.6|9164.2|9167.6|9165.2|9164.2|9162.2|1257
1629435600000|2021-08-20 05:00:00|9166.7|9164.3|9162.5|9160.1|9167.3|9165|9160.5|9158.1|2225
1629439200000|2021-08-20 06:00:00|9162.7|9160.3|9164.8|9162.4|9169.8|9167.6|9162.3|9159.9|3484
1629442800000|2021-08-20 07:00:00|9164.4|9162.9|9165.5|9163.1|9170.9|9169|9159.6|9157.8|5706
1629446400000|2021-08-20 08:00:00|9165.4|9163|9180.2|9177.8|9185.9|9183.6|9161.1|9158.9|4236
1629450000000|2021-08-20 09:00:00|9180.3|9177.9|9175.8|9173.4|9187.3|9184.9|9175.2|9173.2|3382
1629453600000|2021-08-20 10:00:00|9175.7|9173.3|9168.6|9166.2|9178.8|9176.9|9164.1|9161.7|2794
1629457200000|2021-08-20 11:00:00|9168.8|9166.4|9180.7|9179.2|9183.4|9181.5|9167.7|9165.8|3551
1629460800000|2021-08-20 12:00:00|9180.8|9179.3|9184.9|9182.5|9188|9185.8|9175.4|9173.6|3977
1629464400000|2021-08-20 13:00:00|9185|9182.6|9173.7|9172.2|9186.3|9184.4|9164.6|9162.7|6660
1629468000000|2021-08-20 14:00:00|9174.3|9171.9|9181.3|9179.8|9181.8|9180.2|9172.1|9170.2|5926
1629471600000|2021-08-20 15:00:00|9181.4|9179.9|9177.7|9176.2|9184.3|9182.4|9177.6|9175.6|3939
1629475200000|2021-08-20 16:00:00|9177.8|9176.3|9168.6|9167.1|9179.4|9177.4|9167.5|9165.6|3486
1629478800000|2021-08-20 17:00:00|9168.4|9166.9|9177.5|9176|9178.5|9176.7|9168.4|9166.7|2279
1629482400000|2021-08-20 18:00:00|9177.3|9175.8|9177|9175.5|9181.1|9179.2|9175|9173.2|1846
1629486000000|2021-08-20 19:00:00|9176.9|9175.4|9168.9|9166.5|9177.6|9175.7|9168.1|9166.2|1878
1629489600000|2021-08-20 20:00:00|9169|9166.6|9170.6|9168.2|9173.7|9170.2|9166.3|9164.2|2361
1629662400000|2021-08-22 20:00:00|9171.2|9150.2|9171.8|9151.9|9176.5|9159|9161.5|9140.5|182
1629666000000|2021-08-22 21:00:00|9175.1|9158.3|9175|9160|9183.1|9166.9|9169.2|9153.5|1149
1629669600000|2021-08-22 22:00:00|9175.1|9160.1|9177.6|9175.2|9180|9175.6|9171.6|9158.8|3882
1629673200000|2021-08-22 23:00:00|9177.5|9175.1|9173.8|9171.4|9179|9176.6|9173.7|9171.3|1118
1629676800000|2021-08-23 00:00:00|9173.9|9171.5|9174|9171.6|9174.9|9172.8|9170.9|9168.8|1807
1629680400000|2021-08-23 01:00:00|9173.9|9171.5|9160.3|9157.9|9175.6|9173.2|9159.7|9157.4|2669
1629684000000|2021-08-23 02:00:00|9160.4|9158|9160.5|9158.1|9162.4|9160.3|9158.6|9156.3|1835
1629687600000|2021-08-23 03:00:00|9160.4|9158|9162.5|9161|9163.2|9161.2|9159.3|9157.3|2285
1629691200000|2021-08-23 04:00:00|9162.6|9161.1|9165.4|9163|9166.7|9164.7|9162.4|9160.2|1879
1629694800000|2021-08-23 05:00:00|9165.5|9163.1|9168.3|9165.9|9169.1|9166.7|9164|9161.7|1793
1629698400000|2021-08-23 06:00:00|9168.4|9166|9165.5|9163.1|9170.9|9168.6|9164.6|9162.2|3100
1629702000000|2021-08-23 07:00:00|9165.4|9163|9146.7|9144.3|9167.7|9166.1|9141.1|9139|4790
1629705600000|2021-08-23 08:00:00|9146.6|9144.2|9142.2|9139.8|9155.7|9153.8|9141.2|9139.3|4525
1629709200000|2021-08-23 09:00:00|9142.1|9139.7|9169.2|9166.8|9171.8|9169.4|9140.9|9139.1|3939
1629712800000|2021-08-23 10:00:00|9169.3|9166.9|9164.2|9162.7|9179.4|9177|9164.1|9162.2|3668
1629716400000|2021-08-23 11:00:00|9164.1|9162.6|9171.6|9169.2|9171.7|9169.3|9162.3|9160|3438
1629720000000|2021-08-23 12:00:00|9171.7|9169.3|9163.6|9162.1|9177.4|9175.4|9160.8|9159.2|4929
1629723600000|2021-08-23 13:00:00|9163.4|9161.9|9148.7|9146.3|9163.9|9162.1|9139.3|9137|7075
1629727200000|2021-08-23 14:00:00|9148.8|9146.4|9133.4|9131|9152.1|9149.7|9128.3|9125.9|6813
1629730800000|2021-08-23 15:00:00|9133.5|9131.1|9138.7|9137.2|9141.7|9140.1|9131.6|9129.6|4065
1629734400000|2021-08-23 16:00:00|9138.8|9137.3|9132.4|9130.9|9139.4|9137.7|9131.5|9130|2660
1629738000000|2021-08-23 17:00:00|9132.5|9131|9128.1|9126.6|9132.8|9131.2|9126.9|9124.9|2059
1629741600000|2021-08-23 18:00:00|9128.2|9126.7|9125.7|9124.2|9129.1|9127.2|9123.5|9122|1667
1629745200000|2021-08-23 19:00:00|9125.6|9124.1|9125.7|9123.3|9126.6|9124.7|9123.3|9121.3|2391
1629748800000|2021-08-23 20:00:00|9125.6|9123.2|9125.2|9122.8|9128.5|9126.1|9123.8|9121.8|2112
1629752400000|2021-08-23 21:00:00|9124.8|9122.4|9127.8|9120.1|9152.9|9137.9|9124.8|9118.2|2723
1629756000000|2021-08-23 22:00:00|9127.7|9120.2|9123.9|9121.5|9131.4|9123.6|9123|9116.5|1599
1629759600000|2021-08-23 23:00:00|9123.8|9121.4|9124.9|9122.5|9125.3|9123.3|9123.2|9121.2|857
1629763200000|2021-08-24 00:00:00|9125.2|9122.8|9130.9|9129.4|9132.8|9130.8|9122.7|9121.1|1758
1629766800000|2021-08-24 01:00:00|9131|9129.5|9132.8|9130.4|9132.9|9130.8|9128.5|9126.4|1599
1629770400000|2021-08-24 02:00:00|9132.9|9130.5|9130.7|9128.3|9135.4|9133.5|9130.2|9128.2|1340
1629774000000|2021-08-24 03:00:00|9130.8|9128.4|9132.8|9130.4|9133.1|9131|9129.7|9127.7|1267
1629777600000|2021-08-24 04:00:00|9132.9|9130.5|9132.8|9130.4|9134.6|9132.7|9132.1|9130.1|943
1629781200000|2021-08-24 05:00:00|9132.7|9130.3|9133.9|9131.5|9133.9|9131.8|9127|9125.1|2154
1629784800000|2021-08-24 06:00:00|9133.8|9131.4|9135.5|9134|9138|9136|9127.3|9125.3|3169
1629788400000|2021-08-24 07:00:00|9135.6|9134.1|9127|9124.6|9136|9134.1|9125.4|9123.3|4170
1629792000000|2021-08-24 08:00:00|9126.6|9125.1|9132.5|9130.1|9134.5|9132.3|9122.9|9121.1|3769
1629795600000|2021-08-24 09:00:00|9132.6|9130.2|9129.1|9126.7|9132.7|9130.3|9118.9|9116.5|3480
1629799200000|2021-08-24 10:00:00|9128.9|9126.5|9134.4|9132.9|9137.2|9135.1|9124.3|9122.3|3283
1629802800000|2021-08-24 11:00:00|9134.5|9133|9127.3|9124.9|9136.5|9134.5|9121.2|9119.4|3153
1629806400000|2021-08-24 12:00:00|9127.2|9124.8|9114.7|9113.2|9128.3|9126.5|9111.8|9109.4|4897
1629810000000|2021-08-24 13:00:00|9114.6|9113.1|9127.1|9124.7|9133.9|9131.5|9111.6|9109.9|6762
1629813600000|2021-08-24 14:00:00|9127.2|9124.8|9119.1|9117.6|9129.8|9127.5|9113|9110.6|6283
1629817200000|2021-08-24 15:00:00|9119.4|9117.9|9131.2|9129.7|9134.5|9132.5|9117.4|9115.9|4297
1629820800000|2021-08-24 16:00:00|9131.7|9129.3|9129.9|9128.4|9134.1|9132.3|9129.6|9127.8|2545
1629824400000|2021-08-24 17:00:00|9129.8|9128.3|9139.3|9136.9|9140.4|9138.2|9127.7|9125.3|2614
1629828000000|2021-08-24 18:00:00|9138.8|9137.3|9128.2|9126.7|9139.5|9137.4|9127.2|9125.5|2329
1629831600000|2021-08-24 19:00:00|9128.6|9126.2|9129.5|9127.1|9130.6|9128.5|9127.3|9125.2|1839
1629835200000|2021-08-24 20:00:00|9129.4|9127|9131.4|9124.2|9132.1|9128.5|9128.6|9123.4|1539
1629838800000|2021-08-24 21:00:00|9131.3|9124.3|9131.2|9120.7|9138.8|9126.4|9126|9112.1|1999
1629842400000|2021-08-24 22:00:00|9130.7|9121.3|9130|9127.6|9131.4|9127.9|9127.6|9121.1|2142
1629846000000|2021-08-24 23:00:00|9129.7|9127.3|9133.5|9131.1|9134.3|9131.9|9128.7|9126.3|1317
1629849600000|2021-08-25 00:00:00|9133.4|9131|9147.4|9145|9148.6|9146.2|9131.2|9129.2|2262
1629853200000|2021-08-25 01:00:00|9147.5|9145.1|9151|9148.6|9151.3|9149.2|9143.6|9141.7|1910
1629856800000|2021-08-25 02:00:00|9151.1|9148.7|9149.4|9147.9|9154.6|9152.7|9147.9|9146.1|1769
1629860400000|2021-08-25 03:00:00|9149.5|9148|9147.6|9145.2|9153.2|9150.8|9146|9144.1|1302
1629864000000|2021-08-25 04:00:00|9147.1|9145.6|9146.2|9144.7|9150.1|9148|9146.1|9144.1|1146
1629867600000|2021-08-25 05:00:00|9146.1|9144.6|9142.5|9140.1|9147|9145|9140.9|9138.9|1695
1629871200000|2021-08-25 06:00:00|9142.4|9140|9148.9|9146.5|9149.3|9147.2|9138.7|9137.2|2652
1629874800000|2021-08-25 07:00:00|9148.5|9147|9142|9139.6|9152.7|9150.3|9135.3|9133.3|3918
1629878400000|2021-08-25 08:00:00|9142.1|9139.7|9131.3|9128.9|9145|9142.8|9126.3|9123.9|4742
1629882000000|2021-08-25 09:00:00|9131.2|9128.8|9136.1|9133.7|9137.5|9135.3|9129|9126.8|3675
1629885600000|2021-08-25 10:00:00|9135.5|9134|9137.2|9135.7|9140.7|9138.4|9130.7|9128.6|2978
1629889200000|2021-08-25 11:00:00|9137.6|9135.2|9146|9143.6|9150.6|9148.6|9137.3|9135.2|3437
1629892800000|2021-08-25 12:00:00|9145.9|9143.5|9150.7|9148.3|9159.4|9157|9144.3|9142.3|4790
1629896400000|2021-08-25 13:00:00|9151.1|9148.7|9140.7|9138.3|9153.2|9151.3|9134.5|9132.2|7022
1629900000000|2021-08-25 14:00:00|9140.8|9138.4|9148.4|9146|9149.3|9146.9|9131.8|9130.1|7535
1629903600000|2021-08-25 15:00:00|9147.6|9146.1|9138.8|9136.4|9150.6|9148.7|9135.3|9133.2|5501
1629907200000|2021-08-25 16:00:00|9138.7|9136.3|9138.5|9136.1|9139.8|9137.5|9132|9129.8|3424
1629910800000|2021-08-25 17:00:00|9138|9136.5|9141.5|9139.1|9147|9145|9136.5|9134.7|3339
1629914400000|2021-08-25 18:00:00|9141.6|9139.2|9137.6|9136.1|9141.9|9139.9|9130.7|9128.7|3501
1629918000000|2021-08-25 19:00:00|9138|9135.6|9137.1|9134.7|9142|9140|9136.2|9134.1|2719
1629921600000|2021-08-25 20:00:00|9137.4|9135|9141.8|9134.6|9145.7|9137.2|9136.9|9133.4|1883
1629925200000|2021-08-25 21:00:00|9141.7|9134.7|9138.2|9123.2|9150.5|9136.8|9131.6|9116.6|3398
1629928800000|2021-08-25 22:00:00|9138.3|9123.3|9139.7|9137.3|9144.6|9137.9|9137.5|9123.3|2326
1629932400000|2021-08-25 23:00:00|9139.9|9137.5|9138.3|9135.9|9140.5|9138.6|9137.9|9135.8|1043
1629936000000|2021-08-26 00:00:00|9138.2|9136.7|9142.1|9140.6|9143.2|9140.8|9136.4|9134|1955
1629939600000|2021-08-26 01:00:00|9142|9140.5|9142.7|9140.3|9146.2|9144.3|9140.1|9138.1|2399
1629943200000|2021-08-26 02:00:00|9142.8|9140.4|9145.3|9142.9|9146.3|9144.3|9142.1|9140.1|2605
1629946800000|2021-08-26 03:00:00|9145.2|9142.8|9146.8|9144.4|9148.6|9146.4|9144.6|9142.5|2506
1629950400000|2021-08-26 04:00:00|9146.7|9144.3|9148.4|9146|9149.3|9147.2|9145.6|9143.6|2224
1629954000000|2021-08-26 05:00:00|9148|9145.6|9145.7|9143.3|9149|9147.1|9142.5|9140.1|1913
1629957600000|2021-08-26 06:00:00|9145.8|9143.4|9165.3|9163.8|9165.7|9163.8|9143.8|9141.9|3152
1629961200000|2021-08-26 07:00:00|9166|9163.6|9159|9157.5|9169.8|9167.4|9157|9154.7|6096
1629964800000|2021-08-26 08:00:00|9159.1|9157.6|9174.4|9172|9177.9|9175.8|9159|9157.5|4874
1629968400000|2021-08-26 09:00:00|9174.5|9172.1|9163.4|9161|9176.6|9174.6|9159.2|9157.3|3879
1629972000000|2021-08-26 10:00:00|9163.3|9160.9|9157.3|9155.8|9165.2|9163.7|9154.1|9152.6|3148
1629975600000|2021-08-26 11:00:00|9157.8|9156.3|9169.3|9166.9|9171.5|9169.3|9156.3|9154.1|4004
1629979200000|2021-08-26 12:00:00|9168.7|9167.2|9175.7|9173.3|9180.2|9177.8|9160.6|9158.2|7257
1629982800000|2021-08-26 13:00:00|9175.5|9173.1|9187.2|9184.8|9193.6|9191.5|9170.7|9168.3|8439
1629986400000|2021-08-26 14:00:00|9187.6|9185.2|9183.6|9181.2|9192.8|9190.6|9170.6|9168.5|8174
1629990000000|2021-08-26 15:00:00|9183.7|9181.3|9174.6|9172.2|9184.3|9182.3|9171.3|9169.2|5354
1629993600000|2021-08-26 16:00:00|9174.1|9172.6|9188|9185.6|9188.1|9186.1|9174.1|9172.1|3232
1629997200000|2021-08-26 17:00:00|9187.9|9185.5|9183.7|9181.3|9191.9|9189.8|9181.3|9179.6|4133
1630000800000|2021-08-26 18:00:00|9183.8|9181.4|9182.2|9180.7|9186.7|9184.7|9180.5|9178.9|2654
1630004400000|2021-08-26 19:00:00|9182.1|9180.6|9180.9|9179.4|9183.6|9181.7|9180.7|9178.7|2256
1630008000000|2021-08-26 20:00:00|9181.1|9179.6|9180.2|9177|9182.7|9180.7|9179.8|9176.4|1514
1630011600000|2021-08-26 21:00:00|9178.9|9175.9|9185.3|9170.3|9197|9182|9178|9167.3|2562
1630015200000|2021-08-26 22:00:00|9185.7|9170.7|9179.9|9177.5|9191.9|9178.1|9178.2|9168.6|2984
1630018800000|2021-08-26 23:00:00|9179.4|9177|9181.4|9179|9181.7|9179.3|9177.1|9175|1180
1630022400000|2021-08-27 00:00:00|9181.3|9178.9|9182.8|9180.4|9188.5|9182.8|9179.8|9176.1|2599
1630026000000|2021-08-27 01:00:00|9182.9|9180.5|9178.4|9176|9183.5|9181.6|9177.2|9175.3|1952
1630029600000|2021-08-27 02:00:00|9178.3|9175.9|9173.4|9171|9178.4|9176|9170.5|9168.3|1684
1630033200000|2021-08-27 03:00:00|9173.5|9171.1|9170.6|9168.2|9174.9|9172.5|9170.1|9168.2|1811
1630036800000|2021-08-27 04:00:00|9170.7|9168.3|9164|9161.6|9172.4|9170|9163.3|9161.6|1743
1630040400000|2021-08-27 05:00:00|9164.1|9161.7|9167.3|9164.9|9167.7|9165.6|9162.8|9160.8|2173
1630044000000|2021-08-27 06:00:00|9167|9164.6|9165.6|9164.1|9169.2|9167.2|9161.4|9159.3|2545
1630047600000|2021-08-27 07:00:00|9165.5|9164|9170|9167.6|9172.3|9169.9|9157.6|9155.5|3936
1630051200000|2021-08-27 08:00:00|9169.9|9167.5|9185.3|9182.9|9185.6|9183.2|9168.4|9166.5|3822
1630054800000|2021-08-27 09:00:00|9185.4|9183|9174.3|9171.9|9185.4|9183|9174.2|9171.8|2743
1630058400000|2021-08-27 10:00:00|9174.5|9172.1|9178.3|9176.8|9180.6|9178.4|9173.6|9171.2|2921
1630062000000|2021-08-27 11:00:00|9178.4|9176.9|9177.6|9175.2|9183.3|9181.2|9172.8|9170.6|3169
1630065600000|2021-08-27 12:00:00|9177.1|9175.6|9183.3|9180.9|9184|9182.1|9173.7|9171.5|4632
1630069200000|2021-08-27 13:00:00|9183.4|9181|9166.6|9163.4|9201|9199|9159.1|9156.7|8259
1630072800000|2021-08-27 14:00:00|9166.4|9163.9|9136|9134.5|9184.8|9179.2|9131.6|9129.3|12983
1630076400000|2021-08-27 15:00:00|9136.7|9134.3|9122.5|9120.1|9137.3|9134.9|9119.1|9117|6244
1630080000000|2021-08-27 16:00:00|9122|9120.5|9108.2|9106.7|9123.6|9121.5|9107|9105.5|4595
1630083600000|2021-08-27 17:00:00|9108.1|9106.6|9116.1|9113.7|9117|9115|9107.8|9105.9|3287
1630087200000|2021-08-27 18:00:00|9116.2|9113.8|9114.9|9113.4|9119.3|9117.3|9114.3|9112.4|2426
1630090800000|2021-08-27 19:00:00|9115|9113.5|9113.5|9111.1|9117.6|9115.5|9110.5|9108.5|2137
1630094400000|2021-08-27 20:00:00|9113.4|9111|9113.1|9110.7|9116.8|9112.1|9108.9|9106.5|2342
1630267200000|2021-08-29 20:00:00|9119.5|9108.5|9122.7|9101.7|9133.6|9112.6|9119.5|9100.1|757
1630270800000|2021-08-29 21:00:00|9123.6|9102.6|9125.6|9109.6|9131.4|9110.4|9116.3|9100.3|982
1630274400000|2021-08-29 22:00:00|9125.4|9109.4|9114.4|9111.2|9125.4|9113.1|9110.5|9104.2|3666
1630278000000|2021-08-29 23:00:00|9114.5|9110.8|9115.7|9113.3|9117|9114.4|9113.9|9110.8|2195
1630281600000|2021-08-30 00:00:00|9115.3|9112.6|9107.6|9105.2|9117.5|9115.1|9106.7|9104.8|2370
1630285200000|2021-08-30 01:00:00|9108|9105.6|9106.5|9104.1|9108.5|9106.2|9105.8|9103.7|1553
1630288800000|2021-08-30 02:00:00|9106.6|9104.2|9106.7|9104.3|9107|9104.8|9102.5|9100.1|1471
1630292400000|2021-08-30 03:00:00|9106.6|9104.2|9110.9|9108.5|9111.6|9109.3|9106.1|9103.8|1887
1630296000000|2021-08-30 04:00:00|9111|9108.6|9111.8|9109.4|9112|9109.8|9108.3|9106.4|1376
1630299600000|2021-08-30 05:00:00|9111.9|9109.5|9115.8|9113.4|9116.1|9113.8|9109.3|9107.1|1594
1630303200000|2021-08-30 06:00:00|9115.9|9113.5|9119.1|9116.7|9126.1|9123.7|9112.8|9110.4|3150
1630306800000|2021-08-30 07:00:00|9118.8|9116.4|9136.5|9134.1|9138.9|9136.5|9114.7|9112.3|3513
1630310400000|2021-08-30 08:00:00|9136.6|9134.2|9158.3|9155.9|9158.9|9156.9|9136.5|9134.1|4406
1630314000000|2021-08-30 09:00:00|9158.2|9155.8|9148|9145.6|9159.7|9157.3|9146.2|9143.8|3085
1630317600000|2021-08-30 10:00:00|9148.1|9145.7|9148.9|9146.5|9153.4|9151|9146.4|9144|2938
1630321200000|2021-08-30 11:00:00|9148.5|9147|9150.2|9147.8|9156.4|9154|9145.8|9143.4|3019
1630324800000|2021-08-30 12:00:00|9150.3|9147.9|9161.3|9158.9|9162.9|9161|9148.6|9146.8|3729
1630328400000|2021-08-30 13:00:00|9160.9|9159.4|9169.3|9166.9|9171.3|9168.9|9153.6|9151.2|5636
1630332000000|2021-08-30 14:00:00|9169.2|9166.8|9161.3|9158.9|9186.5|9184.6|9156.8|9154.4|6086
1630335600000|2021-08-30 15:00:00|9161.2|9158.8|9173|9170.6|9173.8|9171.9|9155.2|9153.1|4208
1630339200000|2021-08-30 16:00:00|9172.9|9170.5|9166.3|9164.8|9174.5|9172.1|9165.7|9163.9|2333
1630342800000|2021-08-30 17:00:00|9166.2|9164.7|9167.2|9164.8|9170.2|9168.2|9165.3|9163.4|1966
1630346400000|2021-08-30 18:00:00|9167.3|9164.9|9167.5|9165.1|9169.3|9167.6|9164.1|9162|2065
1630350000000|2021-08-30 19:00:00|9167.4|9165|9169.7|9167.3|9172.1|9170.2|9165.3|9163.3|1815
1630353600000|2021-08-30 20:00:00|9169.8|9167.4|9174.2|9167.1|9176.3|9173.9|9167.2|9164.9|1511
1630357200000|2021-08-30 21:00:00|9174.3|9167.6|9175.4|9160.4|9179.2|9167.6|9164.3|9149.3|3221
1630360800000|2021-08-30 22:00:00|9176.8|9161.8|9174.3|9171.9|9177.2|9172.1|9170.5|9158.3|2080
1630364400000|2021-08-30 23:00:00|9174.2|9171.8|9173.5|9171.1|9174.8|9172.4|9171.9|9169.5|835
1630368000000|2021-08-31 00:00:00|9173.6|9171.2|9168.8|9166.4|9174.9|9172.5|9165.4|9163|2390
1630371600000|2021-08-31 01:00:00|9168.9|9166.5|9166.6|9164.2|9172.3|9169.9|9164.7|9162.8|2131
1630375200000|2021-08-31 02:00:00|9166.7|9164.3|9162.9|9160.5|9167.3|9165.4|9162.1|9160.1|1741
1630378800000|2021-08-31 03:00:00|9162.8|9160.4|9155.4|9153.9|9164|9161.6|9154.5|9152.8|1812
1630382400000|2021-08-31 04:00:00|9155.9|9153.5|9156|9153.6|9156.9|9154.9|9152.3|9150.3|1663
1630386000000|2021-08-31 05:00:00|9155.9|9153.5|9147.7|9145.3|9156.4|9154.4|9146.3|9144.1|2380
1630389600000|2021-08-31 06:00:00|9147.6|9145.2|9156.7|9155.2|9158.8|9156.8|9144.7|9142.6|3563
1630393200000|2021-08-31 07:00:00|9156.8|9155.3|9154.7|9152.3|9160.7|9158.6|9150.6|9148.6|4249
1630396800000|2021-08-31 08:00:00|9154.8|9152.4|9144|9141.6|9155.8|9153.6|9142.5|9140.2|3943
1630400400000|2021-08-31 09:00:00|9143.7|9141.3|9139.3|9136.9|9144.4|9142|9136.2|9134.3|4500
1630404000000|2021-08-31 10:00:00|9139.4|9137|9139.3|9136.9|9143.6|9141.2|9130.1|9128.4|4249
1630407600000|2021-08-31 11:00:00|9139.4|9137|9130.1|9127.7|9139.9|9137.6|9127.1|9125.1|4419
1630411200000|2021-08-31 12:00:00|9130.2|9127.8|9123.5|9121.1|9132|9130|9115.1|9113.1|5480
1630414800000|2021-08-31 13:00:00|9123.7|9121.3|9127.5|9125.1|9133.9|9131.5|9118.5|9116.1|7673
1630418400000|2021-08-31 14:00:00|9127.2|9124.8|9162.2|9159.8|9166.2|9163.8|9117.9|9115.9|8798
1630422000000|2021-08-31 15:00:00|9162.3|9159.9|9162.7|9160.3|9174.5|9172.3|9157.5|9155.1|7576
1630425600000|2021-08-31 16:00:00|9162.5|9160.1|9159.7|9158.2|9164.4|9162.1|9155.4|9153.5|3480
1630429200000|2021-08-31 17:00:00|9159.6|9158.1|9156.1|9153.7|9163.8|9161.8|9155|9152.6|2927
1630432800000|2021-08-31 18:00:00|9156|9153.6|9149.9|9147.5|9156.2|9154|9149.2|9147.1|2780
1630436400000|2021-08-31 19:00:00|9149.2|9147.7|9158|9155.6|9159.2|9157|9149.2|9147.7|2785
1630440000000|2021-08-31 20:00:00|9158.1|9155.7|9152.9|9149.8|9160.5|9158.1|9152.5|9149.7|2062
1630443600000|2021-08-31 21:00:00|9153|9149.9|9156.5|9145.7|9163.3|9149.9|9151.5|9142.9|1666
1630447200000|2021-08-31 22:00:00|9156.7|9145.2|9153.5|9151.1|9162.5|9151.6|9151.4|9143.5|2209
1630450800000|2021-08-31 23:00:00|9153.4|9151|9155|9152.6|9155.9|9153.5|9152.8|9150.5|1135
1630454400000|2021-09-01 00:00:00|9155.1|9152.7|9165.8|9163.4|9166|9163.9|9154.8|9152.4|2569
1630458000000|2021-09-01 01:00:00|9165.7|9163.3|9171.7|9169.3|9172.6|9170.6|9165.4|9163|3371
1630461600000|2021-09-01 02:00:00|9171.8|9169.4|9176.4|9174.9|9178|9175.6|9169.5|9167.6|2621
1630465200000|2021-09-01 03:00:00|9176.5|9175|9181|9178.6|9181.3|9179.4|9176.4|9174.2|2070
1630468800000|2021-09-01 04:00:00|9181.1|9178.7|9184.2|9181.8|9184.5|9182.1|9180.6|9178.4|1564
1630472400000|2021-09-01 05:00:00|9184.1|9181.7|9184.2|9181.8|9189.8|9187.5|9183|9180.8|2691
1630476000000|2021-09-01 06:00:00|9184.3|9181.9|9183.7|9181.3|9190.6|9188.8|9181.5|9179.2|4184
1630479600000|2021-09-01 07:00:00|9183.8|9181.4|9178.5|9176.1|9188.6|9186.2|9173|9171.1|4960
1630483200000|2021-09-01 08:00:00|9178.4|9176|9175.9|9173.5|9182.7|9180.3|9171.3|9169.8|4116
1630486800000|2021-09-01 09:00:00|9176|9173.6|9168.1|9165.7|9181.3|9179.2|9166.7|9164.3|3590
1630490400000|2021-09-01 10:00:00|9167.9|9165.5|9166|9163.6|9170.1|9167.7|9163.5|9161.2|3127
1630494000000|2021-09-01 11:00:00|9165.9|9163.5|9174.8|9172.4|9177.8|9175.4|9165.1|9163.1|3704
1630497600000|2021-09-01 12:00:00|9174.6|9172.2|9150.9|9149.4|9179.2|9176.8|9150.9|9148.9|7165
1630501200000|2021-09-01 13:00:00|9150.8|9149.3|9149.6|9147.2|9161.1|9159.1|9146.7|9144.6|6181
1630504800000|2021-09-01 14:00:00|9149.7|9147.3|9143.1|9141.6|9165.3|9163.1|9140.1|9138.2|7482
1630508400000|2021-09-01 15:00:00|9143.2|9141.7|9146.7|9144.3|9155.2|9153.3|9140.9|9138.8|4679
1630512000000|2021-09-01 16:00:00|9146.8|9144.4|9147.3|9145.8|9148.5|9146.7|9140|9137.9|3563
1630515600000|2021-09-01 17:00:00|9147.2|9145.7|9152.7|9150.3|9153.3|9151.1|9144.4|9142.5|2834
1630519200000|2021-09-01 18:00:00|9152.5|9150.1|9151.7|9150.2|9154.4|9152.3|9148.6|9146.7|2693
1630522800000|2021-09-01 19:00:00|9151.9|9150.4|9157.6|9155.2|9157.8|9155.5|9150.1|9148.2|2990
1630526400000|2021-09-01 20:00:00|9157.5|9155.1|9160.7|9150.5|9161.3|9157.6|9156.8|9150|1446
1630530000000|2021-09-01 21:00:00|9160.8|9150.6|9157|9151.2|9165.4|9154.2|9154.9|9140.1|2234
1630533600000|2021-09-01 22:00:00|9157.1|9150.4|9157.4|9155|9163.9|9156.1|9156|9144.8|1896
1630537200000|2021-09-01 23:00:00|9156.8|9154.4|9157.4|9155|9157.9|9155.5|9156|9154|875
1630540800000|2021-09-02 00:00:00|9157.3|9154.9|9152.4|9150.9|9157.4|9155|9151|9148.9|2219
1630544400000|2021-09-02 01:00:00|9152.5|9151|9155.8|9153.4|9157.7|9155.3|9152.5|9150.4|1626
1630548000000|2021-09-02 02:00:00|9155.9|9153.5|9155.7|9153.3|9157.2|9155.4|9154|9151.8|1291
1630551600000|2021-09-02 03:00:00|9155.6|9153.2|9156.8|9154.4|9157.8|9155.6|9153.7|9151.8|1405
1630555200000|2021-09-02 04:00:00|9156.9|9154.5|9158.5|9156.1|9158.6|9156.6|9155.7|9153.8|1084
1630558800000|2021-09-02 05:00:00|9158.4|9156|9154.1|9151.7|9159.2|9157.2|9153.7|9151.6|1665
1630562400000|2021-09-02 06:00:00|9153.9|9151.5|9151|9148.6|9155.2|9152.8|9146.7|9144.5|3135
1630566000000|2021-09-02 07:00:00|9151.1|9148.7|9153|9150.6|9161.8|9159.7|9148.9|9146.7|4090
1630569600000|2021-09-02 08:00:00|9153.1|9150.7|9156.9|9154.5|9158.1|9155.7|9149.5|9147.4|4137
1630573200000|2021-09-02 09:00:00|9157|9154.6|9160.2|9157.8|9162.7|9160.3|9155|9152.7|3930
1630576800000|2021-09-02 10:00:00|9160.3|9157.9|9157|9155.5|9165.1|9163.4|9155.4|9153.9|3105
1630580400000|2021-09-02 11:00:00|9156.9|9155.4|9151.1|9149.6|9166|9163.9|9146|9143.9|3798
1630584000000|2021-09-02 12:00:00|9151.2|9149.7|9161.5|9160|9169.3|9166.9|9147.5|9145.1|5153
1630587600000|2021-09-02 13:00:00|9161.6|9160.1|9157.6|9155.2|9166.8|9164.6|9153.3|9151.6|5491
1630591200000|2021-09-02 14:00:00|9157.4|9155|9143.6|9142.1|9167.3|9165.4|9142.6|9140.6|6783
1630594800000|2021-09-02 15:00:00|9144|9142.5|9161.8|9159.4|9162.5|9160.7|9140.9|9139|5095
1630598400000|2021-09-02 16:00:00|9161.7|9159.3|9155.2|9153.7|9161.9|9160|9154.4|9152.7|3438
1630602000000|2021-09-02 17:00:00|9155.3|9153.8|9150.5|9149|9155.4|9153.9|9149.6|9147.7|3657
1630605600000|2021-09-02 18:00:00|9150.4|9148.9|9148.2|9145.8|9152|9150|9146.7|9144.8|3044
1630609200000|2021-09-02 19:00:00|9147.5|9146|9144.2|9141.8|9148.2|9146.2|9141.7|9140|2650
1630612800000|2021-09-02 20:00:00|9144.3|9141.9|9144.8|9142.4|9146.9|9144.5|9143.9|9141.1|1206
1630616400000|2021-09-02 21:00:00|9144.6|9142.2|9152.6|9137.6|9160.9|9145.9|9144.4|9134.1|2524
1630620000000|2021-09-02 22:00:00|9151.7|9136.7|9145.6|9143.2|9154.7|9144.3|9143.5|9134|1508
1630623600000|2021-09-02 23:00:00|9146.3|9143.1|9146.6|9144.2|9146.7|9144.4|9144.7|9142.3|833
1630627200000|2021-09-03 00:00:00|9146.1|9144.6|9141.6|9139.2|9147.1|9145.3|9140.2|9138.3|1877
1630630800000|2021-09-03 01:00:00|9141.7|9139.3|9137.8|9136.3|9141.7|9139.4|9136.1|9134.1|2244
1630634400000|2021-09-03 02:00:00|9138.3|9135.9|9143.4|9141|9143.5|9141.1|9135.5|9133.7|1758
1630638000000|2021-09-03 03:00:00|9143.3|9140.9|9143|9141.5|9144|9142.2|9140.8|9138.8|1732
1630641600000|2021-09-03 04:00:00|9143.5|9141.1|9145.2|9143.7|9145.7|9143.8|9142.3|9140.2|1557
1630645200000|2021-09-03 05:00:00|9145.1|9143.6|9143.1|9140.7|9145.2|9143.7|9140.5|9138.5|1890
1630648800000|2021-09-03 06:00:00|9142.4|9140|9142.2|9140.7|9146.2|9144.6|9141.2|9139.3|2490
1630652400000|2021-09-03 07:00:00|9142.1|9140.6|9142.8|9141.3|9146.9|9144.9|9136.3|9134.1|4130
1630656000000|2021-09-03 08:00:00|9142.9|9141.4|9142.1|9140.6|9144.2|9142.6|9135.5|9134|3114
1630659600000|2021-09-03 09:00:00|9142.3|9140.8|9146.2|9144.7|9148.8|9146.9|9141.8|9140.2|3437
1630663200000|2021-09-03 10:00:00|9146.1|9144.6|9150.3|9148.8|9151.1|9149.3|9143.5|9141.6|2804
1630666800000|2021-09-03 11:00:00|9150.4|9148.9|9150.1|9147.7|9153.2|9151.6|9145.7|9144.2|3431
1630670400000|2021-09-03 12:00:00|9150|9147.6|9139.7|9137.3|9160.9|9158.5|9116.6|9114.2|11228
1630674000000|2021-09-03 13:00:00|9139.5|9137.1|9135.3|9132.9|9150.6|9148.2|9117.3|9115.3|11284
1630677600000|2021-09-03 14:00:00|9135.7|9133.3|9134.5|9133|9146.6|9144.2|9130.3|9128.4|9340
1630681200000|2021-09-03 15:00:00|9134.8|9133.3|9138|9136.5|9140.7|9138.8|9125.9|9124|4869
1630684800000|2021-09-03 16:00:00|9138.1|9136.6|9135.5|9134|9139.4|9137.5|9134.8|9133|2563
1630688400000|2021-09-03 17:00:00|9135.4|9133.9|9129.5|9128|9136.8|9134.8|9126.4|9124.5|2940
1630692000000|2021-09-03 18:00:00|9130.2|9127.8|9132.9|9131.4|9136.6|9134.7|9127.8|9125.8|2225
1630695600000|2021-09-03 19:00:00|9133|9131.5|9140.5|9139|9141.3|9139.2|9132.8|9130.8|2082
1630699200000|2021-09-03 20:00:00|9140.9|9138.5|9139.2|9136.8|9145.9|9143.5|9139.1|9134.6|2146
1630872000000|2021-09-05 20:00:00|9146.8|9130.8|9143.3|9129.7|9152.1|9131.8|9141.7|9125.9|115
1630875600000|2021-09-05 21:00:00|9148.4|9127.4|9146.6|9126.6|9151.3|9139.3|9138.3|9117.3|1077
1630879200000|2021-09-05 22:00:00|9146.4|9126.4|9142.2|9139.8|9152.2|9140.2|9139.3|9126.4|3122
1630882800000|2021-09-05 23:00:00|9142.1|9139.7|9140.1|9137.7|9143.1|9140.7|9138.7|9136.3|1353
1630886400000|2021-09-06 00:00:00|9140.2|9137.8|9144.7|9142.3|9146.7|9144.6|9139.5|9137.1|2539
1630890000000|2021-09-06 01:00:00|9144.8|9142.4|9144.7|9142.3|9145.8|9143.9|9143.1|9140.9|2166
1630893600000|2021-09-06 02:00:00|9144.8|9142.4|9147.4|9145|9148.3|9146.2|9143.7|9141.7|1518
1630897200000|2021-09-06 03:00:00|9147.3|9144.9|9150|9147.6|9151.1|9149.6|9145.8|9143.8|1732
1630900800000|2021-09-06 04:00:00|9149.6|9148.1|9149.1|9146.7|9150.3|9148.3|9147.3|9145.3|1655
1630904400000|2021-09-06 05:00:00|9149|9146.6|9149|9146.6|9150.5|9148.5|9147.3|9145.1|1536
1630908000000|2021-09-06 06:00:00|9149.1|9146.7|9154.2|9151.8|9154.2|9152.1|9146.2|9144.1|2592
1630911600000|2021-09-06 07:00:00|9154.1|9151.7|9159.4|9157.9|9162.4|9160.3|9151.3|9149.8|3649
1630915200000|2021-09-06 08:00:00|9159.3|9157.8|9157.3|9155.8|9161.5|9159.1|9151|9149.2|3681
1630918800000|2021-09-06 09:00:00|9157.1|9155.6|9160.9|9159.4|9165.5|9163.9|9154.5|9152.8|3491
1630922400000|2021-09-06 10:00:00|9161|9159.5|9162.7|9161.2|9165.5|9163.7|9157.9|9155.9|2842
1630926000000|2021-09-06 11:00:00|9162.9|9161.4|9160.5|9159|9165|9163.2|9158.8|9157.3|2719
1630929600000|2021-09-06 12:00:00|9160.9|9158.5|9165|9163.5|9166.7|9165|9160|9158.1|3095
1630933200000|2021-09-06 13:00:00|9165.2|9163.7|9163.2|9160.8|9169.8|9168|9159.3|9157.6|3280
1630936800000|2021-09-06 14:00:00|9162.7|9161.2|9161|9159.5|9167.3|9165.2|9159.5|9157.4|3575
1630940400000|2021-09-06 15:00:00|9161.1|9159.6|9158.4|9156|9165.5|9163.5|9156.6|9154.2|2501
1630944000000|2021-09-06 16:00:00|9158.3|9155.9|9152.8|9150.4|9158.4|9156.3|9152.3|9149.9|1863
1630947600000|2021-09-06 17:00:00|9152.6|9150.2|9152.3|9149.9|9152.8|9150.4|9151.1|9148.4|4593
1630951200000|2021-09-06 18:00:00|9152.4|9150|9151.3|9148.6|9153|9150.6|9150.8|9148.1|2602
1630954800000|2021-09-06 19:00:00|9151.2|9148.5|9155.8|9151|9156.2|9152.1|9150.6|9147.5|5388
1630958400000|2021-09-06 20:00:00|9155.5|9151.4|9154.4|9147.3|9157.1|9152.3|9153.5|9144.1|8789
1630962000000|2021-09-06 21:00:00|9155|9147.7|9165.4|9145.4|9169.9|9151|9152.8|9139.1|1976
1630965600000|2021-09-06 22:00:00|9166.1|9146.1|9154.2|9151.8|9166.1|9153.1|9153.3|9144.5|1917
1630969200000|2021-09-06 23:00:00|9153.5|9151.1|9150.5|9148.1|9153.9|9151.8|9150|9147.8|1083
1630972800000|2021-09-07 00:00:00|9150.6|9148.2|9142|9139.6|9151.4|9149|9141.1|9139.1|2172
1630976400000|2021-09-07 01:00:00|9142.1|9139.7|9141.3|9138.9|9142.9|9140.5|9137.1|9135.2|2092
1630980000000|2021-09-07 02:00:00|9141.4|9139|9138|9135.6|9142.1|9139.8|9137.5|9135.5|1648
1630983600000|2021-09-07 03:00:00|9138.1|9135.7|9141.2|9138.8|9142.4|9140.4|9136.9|9135|2016
1630987200000|2021-09-07 04:00:00|9141.3|9138.9|9144.6|9142.2|9144.7|9142.3|9138.7|9136.3|2065
1630990800000|2021-09-07 05:00:00|9144.5|9142.1|9147.5|9145.1|9148.6|9146.8|9143.1|9141.3|2719
1630994400000|2021-09-07 06:00:00|9147.6|9145.2|9144.5|9142.1|9156.9|9155|9143.8|9141.8|3761
1630998000000|2021-09-07 07:00:00|9144.6|9142.2|9137.7|9136.2|9146.3|9144.1|9133.7|9131.7|5487
1631001600000|2021-09-07 08:00:00|9137.6|9136.1|9143.1|9140.7|9152.8|9151.1|9137.5|9135.9|5644
1631005200000|2021-09-07 09:00:00|9143|9140.6|9145|9143.5|9147.7|9145.7|9139.1|9137.2|5038
1631008800000|2021-09-07 10:00:00|9144.9|9143.4|9139.2|9137.7|9147.8|9145.4|9138.2|9136.1|5239
1631012400000|2021-09-07 11:00:00|9139.3|9137.8|9151.1|9149.6|9157|9155.3|9138.4|9136.4|4920
1631016000000|2021-09-07 12:00:00|9151.2|9149.7|9156.4|9154.9|9157.2|9155.5|9148.5|9146.9|4838
1631019600000|2021-09-07 13:00:00|9156.3|9154.8|9161.3|9159.8|9167.4|9165.6|9153.2|9151.1|6815
1631023200000|2021-09-07 14:00:00|9161.4|9159.9|9184.6|9183.1|9188.1|9186.4|9161.1|9159.6|7425
1631026800000|2021-09-07 15:00:00|9184.4|9182.9|9180.3|9178.8|9189.9|9188.2|9178.2|9176|4591
1631030400000|2021-09-07 16:00:00|9180.4|9178.9|9188.1|9186.6|9189.1|9187.5|9179.9|9178.2|3695
1631034000000|2021-09-07 17:00:00|9188|9186.5|9188.6|9187.1|9194|9192.5|9185.4|9183.9|3199
1631037600000|2021-09-07 18:00:00|9188.5|9187|9194|9192.5|9194.7|9192.7|9185.9|9184.1|2827
1631041200000|2021-09-07 19:00:00|9193.9|9192.4|9198.5|9197|9200.4|9198.4|9192.6|9190.9|2429
1631044800000|2021-09-07 20:00:00|9198.6|9197.1|9198|9194.7|9199.4|9197.6|9196.5|9193.7|1962
1631048400000|2021-09-07 21:00:00|9197.5|9195.1|9198.1|9188.4|9201.6|9196.2|9195.8|9175.8|2910
1631052000000|2021-09-07 22:00:00|9197.6|9187.5|9194.7|9192.3|9199.7|9194.8|9194.3|9187.3|2028
1631055600000|2021-09-07 23:00:00|9194.5|9192.1|9196.1|9193.7|9197.4|9195.5|9194.2|9192.1|956
1631059200000|2021-09-08 00:00:00|9196.2|9193.8|9191.2|9189.7|9199.1|9196.7|9191|9188.9|2115
1631062800000|2021-09-08 01:00:00|9191.1|9189.6|9192.3|9190.8|9195.5|9193.6|9190.6|9188.7|2240
1631066400000|2021-09-08 02:00:00|9192.4|9190.9|9193.1|9191.6|9194.3|9192.4|9191|9189.2|1985
1631070000000|2021-09-08 03:00:00|9193.2|9191.7|9195.1|9193.6|9197.9|9196|9192.5|9190.2|1808
1631073600000|2021-09-08 04:00:00|9195|9193.5|9196|9193.6|9197.2|9195|9194.5|9192.6|1686
1631077200000|2021-09-08 05:00:00|9196.1|9193.7|9201.1|9198.7|9202.4|9200.2|9195.5|9193.5|1963
1631080800000|2021-09-08 06:00:00|9201.3|9198.9|9203.5|9202|9207.2|9205.2|9198.5|9196.7|4116
1631084400000|2021-09-08 07:00:00|9203.6|9202.1|9193.2|9190.8|9205|9203.5|9184.3|9182.4|5991
1631088000000|2021-09-08 08:00:00|9193.3|9190.9|9199.9|9197.5|9205|9202.8|9186.4|9184.1|6131
1631091600000|2021-09-08 09:00:00|9200|9197.6|9209.9|9207.5|9213.8|9211.4|9193.7|9191.8|5014
1631095200000|2021-09-08 10:00:00|9210|9207.6|9211.5|9209.1|9213.4|9211.5|9204.1|9202.1|4237
1631098800000|2021-09-08 11:00:00|9211|9209.5|9213.3|9211.8|9213.3|9211.8|9203.8|9202.2|4421
1631102400000|2021-09-08 12:00:00|9213.5|9212|9215|9212.6|9215.2|9213.2|9205.2|9203.3|5301
1631106000000|2021-09-08 13:00:00|9214.9|9212.5|9216|9214.5|9226.3|9224|9213.5|9211.5|6354
1631109600000|2021-09-08 14:00:00|9215.9|9214.4|9223.1|9221.6|9235.9|9234.1|9214.5|9212.5|7869
1631113200000|2021-09-08 15:00:00|9223.5|9222|9220.1|9218.6|9224.8|9223.1|9217.6|9216.1|5373
1631116800000|2021-09-08 16:00:00|9220|9218.5|9221.4|9219.9|9223.3|9221.6|9211.7|9209.8|3285
1631120400000|2021-09-08 17:00:00|9221.3|9219.8|9215|9212.6|9224.8|9223.1|9214.5|9212.5|3854
1631124000000|2021-09-08 18:00:00|9214.9|9212.5|9215|9213.5|9217.5|9215.1|9207.9|9206|2858
1631127600000|2021-09-08 19:00:00|9215.5|9213.1|9221.8|9219.4|9221.9|9219.9|9214.3|9212.4|1899
1631131200000|2021-09-08 20:00:00|9221.9|9219.5|9226|9216.1|9226.7|9220.8|9218.2|9216.1|2772
1631134800000|2021-09-08 21:00:00|9224.3|9216|9229.3|9209.3|9233|9216.6|9220.1|9204|2068
1631138400000|2021-09-08 22:00:00|9229.2|9209.2|9220.3|9217.9|9230|9218.4|9217.2|9207.9|2053
1631142000000|2021-09-08 23:00:00|9220|9217.6|9219.9|9217.5|9221.2|9219.2|9218.9|9216.7|1254
1631145600000|2021-09-09 00:00:00|9219.8|9217.4|9219.2|9216.8|9224.4|9222|9218.3|9216.1|2212
1631149200000|2021-09-09 01:00:00|9219.1|9216.7|9214|9211.6|9219.9|9217.8|9213.2|9211.4|2087
1631152800000|2021-09-09 02:00:00|9213.9|9211.5|9205.7|9203.3|9214|9212.1|9205.2|9203.2|2004
1631156400000|2021-09-09 03:00:00|9205.8|9203.4|9208.3|9205.9|9208.5|9206.5|9202|9200.1|1721
1631160000000|2021-09-09 04:00:00|9208.2|9205.8|9207.9|9205.5|9211|9209|9207|9205.1|1434
1631163600000|2021-09-09 05:00:00|9207.8|9205.4|9204.7|9202.3|9209.8|9207.4|9203.1|9201.2|2000
1631167200000|2021-09-09 06:00:00|9204.8|9202.4|9205.6|9204.1|9206.5|9204.5|9194.4|9192.6|3760
1631170800000|2021-09-09 07:00:00|9205.5|9204|9200.4|9198.9|9208.1|9206.1|9195.7|9194|5064
1631174400000|2021-09-09 08:00:00|9200.3|9198.8|9191.8|9190.3|9201.9|9199.9|9186.8|9184.4|4996
1631178000000|2021-09-09 09:00:00|9191.9|9190.4|9193.1|9190.7|9198.2|9196.2|9190.3|9188.6|4276
1631181600000|2021-09-09 10:00:00|9193.2|9190.8|9194.5|9193|9196.5|9194.6|9190.9|9189.1|2746
1631185200000|2021-09-09 11:00:00|9195|9192.6|9174.8|9172.4|9199.9|9198.3|9172.7|9170.3|5576
1631188800000|2021-09-09 12:00:00|9174.6|9172.2|9187.5|9185.1|9194.4|9192.1|9167.6|9165.4|8685
1631192400000|2021-09-09 13:00:00|9187.3|9184.9|9190.1|9187.7|9195.3|9193.1|9174.2|9171.9|8732
1631196000000|2021-09-09 14:00:00|9190|9187.6|9185.9|9184.4|9197.4|9195.6|9181.1|9179.1|7810
1631199600000|2021-09-09 15:00:00|9185.8|9184.3|9174.9|9173.4|9192|9190.1|9172.6|9171.1|5379
1631203200000|2021-09-09 16:00:00|9174.8|9173.3|9168.3|9165.9|9177|9175|9165.8|9163.8|3348
1631206800000|2021-09-09 17:00:00|9168.2|9165.8|9165.8|9164.3|9170.4|9168.7|9161.8|9159.9|3973
1631210400000|2021-09-09 18:00:00|9165.9|9164.4|9169|9167.5|9171.2|9169.7|9164.2|9162.2|2899
1631214000000|2021-09-09 19:00:00|9168.9|9167.4|9165.7|9164.2|9172.6|9170.6|9164.5|9162.4|2517
1631217600000|2021-09-09 20:00:00|9166.3|9163.9|9170.1|9163|9170.1|9168.4|9164.5|9162.1|1964
1631221200000|2021-09-09 21:00:00|9170.9|9164.2|9178.5|9158.5|9185|9165.9|9168.8|9153.1|3776
1631224800000|2021-09-09 22:00:00|9179.6|9159.6|9167.8|9165.4|9180.9|9167.8|9166.3|9155.9|6014
1631228400000|2021-09-09 23:00:00|9167.9|9165.5|9167.1|9164.7|9168.8|9166.9|9166.1|9163.9|1222
1631232000000|2021-09-10 00:00:00|9167.2|9164.8|9166.7|9164.3|9169.7|9167.7|9163.1|9161|2039
1631235600000|2021-09-10 01:00:00|9166.9|9164.5|9167.9|9166.4|9170|9168.3|9165.4|9163.5|1725
1631239200000|2021-09-10 02:00:00|9167.8|9166.3|9164.7|9162.3|9171.2|9169.3|9163.5|9161.3|2269
1631242800000|2021-09-10 03:00:00|9164.6|9162.2|9167.7|9165.3|9168|9166|9164.6|9162.2|1503
1631246400000|2021-09-10 04:00:00|9167.6|9165.2|9168.7|9166.3|9170.1|9168.1|9166.4|9164.1|1337
1631250000000|2021-09-10 05:00:00|9168.6|9166.2|9166.8|9164.4|9168.8|9166.8|9162|9160.2|1974
1631253600000|2021-09-10 06:00:00|9166.7|9164.3|9168.2|9165.8|9172.4|9170.6|9164.9|9162.9|3388
1631257200000|2021-09-10 07:00:00|9167.8|9166.3|9161.5|9159.1|9170.5|9168.7|9158.9|9156.9|4258
1631260800000|2021-09-10 08:00:00|9161.4|9159|9153.6|9152.1|9163.7|9161.8|9151|9149|4073
1631264400000|2021-09-10 09:00:00|9153.8|9152.3|9165.5|9163.1|9172.1|9170.1|9151|9149.5|3831
1631268000000|2021-09-10 10:00:00|9165.4|9163|9178.5|9176.1|9184.5|9182.9|9164|9162.1|3905
1631271600000|2021-09-10 11:00:00|9178.1|9176.6|9173.4|9171|9178.7|9176.7|9169.1|9167.2|4012
1631275200000|2021-09-10 12:00:00|9173.3|9170.9|9176.7|9174.3|9178.3|9176.2|9166|9163.2|4457
1631278800000|2021-09-10 13:00:00|9176.5|9174.1|9176.8|9174.4|9185.3|9183.6|9174.7|9172.9|5540
1631282400000|2021-09-10 14:00:00|9176.4|9174.9|9172.9|9171.4|9177.8|9176|9165.5|9163.6|6299
1631286000000|2021-09-10 15:00:00|9173.2|9171.7|9181.6|9180.1|9185.2|9183.7|9172.4|9170.4|5371
1631289600000|2021-09-10 16:00:00|9181.5|9180|9180.6|9178.2|9185.5|9183.3|9174.7|9172.9|3490
1631293200000|2021-09-10 17:00:00|9180.5|9178.1|9179.4|9177.9|9186.1|9184.2|9179.3|9177.8|2611
1631296800000|2021-09-10 18:00:00|9179.5|9178|9179.7|9178.2|9183.1|9181.6|9177.1|9175.2|2405
1631300400000|2021-09-10 19:00:00|9179.8|9178.3|9183.2|9180.8|9183.9|9181.8|9177.6|9175.9|2648
1631304000000|2021-09-10 20:00:00|9183|9180.6|9181.6|9179.2|9188.1|9183.6|9181.2|9174.4|2358
1631476800000|2021-09-12 20:00:00|9191.4|9177.7|9187|9161|9203.4|9178.4|9186.6|9160.6|120
1631480400000|2021-09-12 21:00:00|9185.7|9159.7|9191.6|9166.6|9204.6|9180.3|9182.3|9156.3|17067
1631484000000|2021-09-12 22:00:00|9190.3|9165.3|9182.1|9179.7|9195.6|9183.1|9181.3|9163.6|3156
1631487600000|2021-09-12 23:00:00|9181.9|9179.5|9183.6|9181.2|9184.6|9182.2|9181.1|9178.6|1060
1631491200000|2021-09-13 00:00:00|9183.7|9181.3|9190|9187.6|9191.8|9188.5|9183.1|9180.7|1698
1631494800000|2021-09-13 01:00:00|9190.1|9187.7|9190.8|9189.3|9192|9189.8|9187.2|9185.4|1540
1631498400000|2021-09-13 02:00:00|9190.9|9189.4|9187.7|9185.3|9191.8|9189.5|9187.5|9185.1|1345
1631502000000|2021-09-13 03:00:00|9187.6|9185.2|9186.9|9184.5|9188.6|9186.6|9184.6|9182.7|1127
1631505600000|2021-09-13 04:00:00|9186.8|9184.4|9192.9|9190.5|9193.5|9191.6|9185.4|9183.3|1534
1631509200000|2021-09-13 05:00:00|9193.1|9190.7|9193.4|9190.6|9197|9194.6|9192|9189.9|2050
1631512800000|2021-09-13 06:00:00|9193|9190.7|9205.7|9203.3|9205.9|9203.5|9192.5|9190.4|3314
1631516400000|2021-09-13 07:00:00|9205.6|9203.2|9202.6|9200.2|9217.9|9215.5|9201.3|9199.3|4316
1631520000000|2021-09-13 08:00:00|9202.7|9200.3|9214.4|9212|9216|9213.9|9202.6|9200.2|3572
1631523600000|2021-09-13 09:00:00|9214.5|9212.1|9220.5|9219|9223|9221.1|9209.3|9207.3|2601
1631527200000|2021-09-13 10:00:00|9220.4|9218.9|9236.8|9235.3|9237.9|9236.3|9216.2|9214|5261
1631530800000|2021-09-13 11:00:00|9236.9|9235.4|9237.9|9236.4|9242|9240.5|9235.5|9233.8|3083
1631534400000|2021-09-13 12:00:00|9238|9236.5|9228.1|9226.6|9238.8|9237.1|9225.3|9223.8|4043
1631538000000|2021-09-13 13:00:00|9228|9226.5|9212.6|9211.1|9229|9227.1|9210.2|9208.5|5090
1631541600000|2021-09-13 14:00:00|9212.3|9210.8|9210.8|9209.3|9223.5|9221.2|9205.3|9203.8|6393
1631545200000|2021-09-13 15:00:00|9210.7|9209.2|9214.2|9212.7|9215.8|9214.2|9209.4|9207.7|3951
1631548800000|2021-09-13 16:00:00|9214.3|9212.8|9218.9|9217.4|9219.2|9217.5|9212.9|9211|2172
1631552400000|2021-09-13 17:00:00|9219|9217.5|9226.1|9223.7|9226.9|9224.9|9218.8|9217.3|2261
1631556000000|2021-09-13 18:00:00|9225.7|9224.2|9230.2|9227.8|9230.8|9228.6|9225.6|9223.6|2518
1631559600000|2021-09-13 19:00:00|9230.4|9228|9226.9|9224.5|9231.7|9229.7|9224.6|9222.5|2558
1631563200000|2021-09-13 20:00:00|9227|9224.6|9225.2|9218.5|9227.2|9225.2|9223.2|9215.4|1750
1631566800000|2021-09-13 21:00:00|9225.7|9216.2|9225.8|9210.8|9231.9|9216.9|9219.7|9204.7|2273
1631570400000|2021-09-13 22:00:00|9223.7|9208.7|9226.9|9219.8|9232.6|9222.4|9222.6|9208.7|10301
1631574000000|2021-09-13 23:00:00|9226.7|9220|9224|9222.5|9228.9|9222.8|9223.3|9218.9|1790
1631577600000|2021-09-14 00:00:00|9223.9|9222.4|9227.1|9224.7|9227.6|9225.6|9222.6|9220.6|1854
1631581200000|2021-09-14 01:00:00|9227.2|9224.8|9225.7|9223.3|9229.3|9227.4|9223.5|9221.5|2066
1631584800000|2021-09-14 02:00:00|9225.6|9223.2|9218.4|9216|9226|9224|9216.9|9214.8|1769
1631588400000|2021-09-14 03:00:00|9218.5|9216.1|9219.6|9217.2|9222.2|9220.3|9218.1|9215.9|1682
1631592000000|2021-09-14 04:00:00|9219.8|9217.4|9220.7|9218.3|9221.1|9218.7|9216.9|9214.8|1614
1631595600000|2021-09-14 05:00:00|9220.6|9218.2|9219.3|9216.9|9221.4|9219.5|9216.5|9214.5|1642
1631599200000|2021-09-14 06:00:00|9219.1|9216.7|9213.1|9210.7|9224.5|9222.1|9210.1|9207.7|3164
1631602800000|2021-09-14 07:00:00|9213|9210.6|9213.2|9210.8|9218.7|9216.3|9207.7|9205.3|4563
1631606400000|2021-09-14 08:00:00|9212.6|9211.1|9219.1|9216.7|9224.4|9222.9|9212.4|9210.4|3445
1631610000000|2021-09-14 09:00:00|9218.6|9217.1|9220.9|9218.5|9223.4|9221.5|9216.2|9214.2|3542
1631613600000|2021-09-14 10:00:00|9221|9218.6|9223|9221.5|9226.1|9224.2|9219.3|9217.3|3116
1631617200000|2021-09-14 11:00:00|9223.1|9221.6|9217.9|9216.4|9226.3|9224.4|9216.5|9214.5|3242
1631620800000|2021-09-14 12:00:00|9217.3|9215.8|9189.9|9187.5|9220.8|9218.9|9184.7|9182.3|8742
1631624400000|2021-09-14 13:00:00|9189.8|9187.4|9202.6|9200.2|9209.9|9208.4|9183.3|9181.2|8036
1631628000000|2021-09-14 14:00:00|9202.7|9200.3|9194.9|9193.4|9205.3|9203.5|9193.2|9191.4|7139
1631631600000|2021-09-14 15:00:00|9195|9193.5|9194.9|9192.5|9199.1|9197|9191|9189|4554
1631635200000|2021-09-14 16:00:00|9195|9192.6|9190.2|9187.8|9195.2|9193.3|9187.1|9185.2|3571
1631638800000|2021-09-14 17:00:00|9190.3|9187.9|9186.5|9184.1|9191.6|9189.6|9181.9|9180|3429
1631642400000|2021-09-14 18:00:00|9186.4|9184|9194.7|9192.3|9194.9|9193|9184.6|9182.6|3786
1631646000000|2021-09-14 19:00:00|9194.6|9192.2|9199.4|9197|9202.2|9200.1|9194.1|9192.1|3338
1631649600000|2021-09-14 20:00:00|9199.3|9196.9|9207.7|9201.3|9207.7|9201.4|9197.1|9194.7|1987
1631653200000|2021-09-14 21:00:00|9207.5|9201|9205.4|9190.4|9211.7|9201.1|9200.1|9185.1|2252
1631656800000|2021-09-14 22:00:00|9204.8|9189.8|9202.9|9200.5|9208.1|9202.5|9199.4|9187.6|2340
1631660400000|2021-09-14 23:00:00|9202.8|9200.4|9202.5|9200.1|9203.3|9201.1|9202|9200.1|987
1631664000000|2021-09-15 00:00:00|9202.2|9199.8|9202.2|9199.8|9205.4|9203|9200.3|9198.2|2247
1631667600000|2021-09-15 01:00:00|9202.3|9199.9|9196.5|9194.1|9202.7|9200.4|9194.4|9192.4|2311
1631671200000|2021-09-15 02:00:00|9196.4|9194|9199|9196.6|9199.7|9197.7|9196.3|9194|1839
1631674800000|2021-09-15 03:00:00|9199.2|9196.8|9196.2|9193.8|9199.7|9197.7|9193.9|9192|1613
1631678400000|2021-09-15 04:00:00|9196.1|9193.7|9203|9201.5|9204.7|9202.9|9194.8|9192.4|1935
1631682000000|2021-09-15 05:00:00|9202.9|9201.4|9202.4|9200|9206.2|9203.8|9199.2|9197.7|2210
1631685600000|2021-09-15 06:00:00|9202.3|9199.9|9194.1|9191.7|9203.5|9201.6|9191.2|9188.8|4145
1631689200000|2021-09-15 07:00:00|9194.4|9192|9192.7|9190.3|9200|9198.2|9190.9|9189.1|3798
1631692800000|2021-09-15 08:00:00|9192.3|9190.8|9179.9|9177.5|9195|9192.8|9176.6|9174.2|3817
1631696400000|2021-09-15 09:00:00|9179.7|9177.3|9174.7|9172.3|9183.6|9181.2|9169.2|9167.1|4022
1631700000000|2021-09-15 10:00:00|9175.1|9172.7|9167.6|9165.2|9176.8|9174.9|9164.6|9162.6|4784
1631703600000|2021-09-15 11:00:00|9167.5|9165.1|9174.7|9173.2|9177.4|9175.4|9164.8|9162.8|4246
1631707200000|2021-09-15 12:00:00|9174.5|9173|9188.6|9186.2|9194.2|9191.9|9165.9|9164.4|6281
1631710800000|2021-09-15 13:00:00|9188.7|9186.3|9181.9|9179.5|9192.3|9190.6|9177.4|9175.5|7030
1631714400000|2021-09-15 14:00:00|9181.8|9179.4|9192|9189.6|9199.1|9197.1|9180.4|9178.2|7293
1631718000000|2021-09-15 15:00:00|9192.1|9189.7|9196.7|9195.2|9200.8|9198.8|9188.9|9186.8|5161
1631721600000|2021-09-15 16:00:00|9196.9|9195.4|9201.9|9200.4|9202.8|9201|9195.2|9193.3|3146
1631725200000|2021-09-15 17:00:00|9202|9200.5|9201.4|9199.9|9203.2|9201.3|9198.2|9196.7|2210
1631728800000|2021-09-15 18:00:00|9201.3|9199.8|9199.6|9198.1|9206.8|9204.8|9199.6|9197.7|2059
1631732400000|2021-09-15 19:00:00|9199.5|9198|9197.6|9195.2|9202.3|9200.3|9193.8|9191.7|2306
1631736000000|2021-09-15 20:00:00|9196.9|9195.4|9199.4|9197|9201.1|9198.1|9196.6|9194.4|1400
1631739600000|2021-09-15 21:00:00|9199.6|9197.3|9205.5|9190.5|9213.6|9198.6|9198.3|9183.3|2262
1631743200000|2021-09-15 22:00:00|9204.2|9189.2|9197.6|9195.2|9209.9|9196.3|9196.7|9187.8|2053
1631746800000|2021-09-15 23:00:00|9197.5|9195.1|9198.9|9196.5|9199.4|9197.2|9196.8|9194.7|1307
1631750400000|2021-09-16 00:00:00|9199|9196.6|9200.1|9197.7|9203.6|9201.2|9198.5|9196.5|2541
1631754000000|2021-09-16 01:00:00|9200|9197.6|9198.5|9196.1|9201.9|9200.2|9197.5|9195.6|2058
1631757600000|2021-09-16 02:00:00|9198.6|9196.2|9195.5|9193.1|9200.1|9198|9194.8|9192.8|1668
1631761200000|2021-09-16 03:00:00|9195.6|9193.2|9200.7|9198.3|9201.5|9199.6|9195.1|9193|1180
1631764800000|2021-09-16 04:00:00|9200.8|9198.4|9203.1|9200.7|9205.1|9203.6|9200.3|9198.3|1324
1631768400000|2021-09-16 05:00:00|9203.2|9200.8|9209.3|9206.9|9209.3|9206.9|9199.2|9197.2|2627
1631772000000|2021-09-16 06:00:00|9209.4|9207|9219.4|9217.9|9220.6|9218.6|9207.5|9205.7|4302
1631775600000|2021-09-16 07:00:00|9219.3|9216.9|9222.4|9220|9226.1|9223.8|9210.2|9208.5|5537
1631779200000|2021-09-16 08:00:00|9222.5|9220.1|9239.5|9237.1|9240|9238.1|9218.9|9216.9|4846
1631782800000|2021-09-16 09:00:00|9238.9|9237.4|9240.3|9237.9|9247|9245.1|9229.2|9227.5|5022
1631786400000|2021-09-16 10:00:00|9240.2|9237.8|9247.4|9245|9249.4|9247.6|9236|9234.2|3978
1631790000000|2021-09-16 11:00:00|9247.3|9244.9|9250|9247.6|9253.1|9251.3|9244|9241.7|4019
1631793600000|2021-09-16 12:00:00|9249.7|9248.2|9264.9|9263.4|9270.4|9268.4|9247.9|9246.3|7051
1631797200000|2021-09-16 13:00:00|9265|9263.5|9264.9|9263.4|9273|9270.9|9261.7|9259.8|6538
1631800800000|2021-09-16 14:00:00|9265.1|9263.6|9253.1|9251.6|9267.7|9265.8|9245.9|9244.4|7077
1631804400000|2021-09-16 15:00:00|9253.4|9251.9|9251.6|9250.1|9257.4|9255.5|9248.4|9246.5|4592
1631808000000|2021-09-16 16:00:00|9251.5|9250|9261.7|9259.3|9262.7|9260.7|9251.1|9249.6|2889
1631811600000|2021-09-16 17:00:00|9261|9259.5|9266.5|9265|9270.1|9268.1|9259.6|9258.1|2671
1631815200000|2021-09-16 18:00:00|9266.4|9264.9|9271.1|9268.7|9271.2|9269.3|9265.6|9263.7|2379
1631818800000|2021-09-16 19:00:00|9271.2|9268.8|9269.6|9267.2|9271.4|9269.2|9261.1|9258.7|4110
1631822400000|2021-09-16 20:00:00|9269.7|9268.2|9278.6|9276|9279.7|9277.2|9267.2|9265.3|2656
1631826000000|2021-09-16 21:00:00|9278.8|9276.4|9277.5|9273.4|9282.5|9276.4|9276.3|9261.3|1878
1631829600000|2021-09-16 22:00:00|9276.7|9273.1|9278.6|9276.2|9280.6|9277.3|9276.7|9272.9|3238
1631833200000|2021-09-16 23:00:00|9278.5|9276.1|9275.4|9273|9278.7|9276.5|9274.4|9272.6|856
1631836800000|2021-09-17 00:00:00|9275.5|9273.1|9278.2|9275.8|9280.5|9278.5|9272.5|9270.1|2502
1631840400000|2021-09-17 01:00:00|9278.3|9275.9|9280.5|9278.1|9282.3|9280.1|9272.3|9270.1|2566
1631844000000|2021-09-17 02:00:00|9280.6|9278.2|9273.4|9271|9280.7|9278.7|9272.1|9270|1966
1631847600000|2021-09-17 03:00:00|9273.5|9271.1|9269.9|9267.5|9273.7|9271.3|9268.1|9265.9|1868
1631851200000|2021-09-17 04:00:00|9270|9267.6|9268.3|9265.9|9270.1|9268.2|9265.1|9263.1|1458
1631854800000|2021-09-17 05:00:00|9268.2|9265.8|9268.6|9266.2|9271.7|9269.5|9266.2|9264.1|1933
1631858400000|2021-09-17 06:00:00|9269.2|9266.8|9269.8|9267.4|9274.3|9272.4|9266|9263.7|3054
1631862000000|2021-09-17 07:00:00|9269.9|9267.5|9266|9263.6|9273.4|9271.5|9260.8|9258.5|5119
1631865600000|2021-09-17 08:00:00|9265.8|9263.4|9274.1|9271.7|9274.7|9272.5|9262.7|9260.6|5377
1631869200000|2021-09-17 09:00:00|9273.8|9272.3|9272.8|9270.4|9275.3|9273.1|9267.5|9265.4|5428
1631872800000|2021-09-17 10:00:00|9272.9|9270.5|9275.3|9273.8|9277.1|9275.4|9266.7|9264.8|4343
1631876400000|2021-09-17 11:00:00|9275.2|9273.7|9274.3|9272.8|9285.2|9283.7|9274.3|9272.4|4292
1631880000000|2021-09-17 12:00:00|9274.6|9272.2|9283.7|9282.2|9285.5|9283.9|9273.9|9272|5106
1631883600000|2021-09-17 13:00:00|9283.8|9282.3|9293.8|9291.4|9297.2|9295.6|9281.6|9280.1|7390
1631887200000|2021-09-17 14:00:00|9293.7|9291.3|9311.3|9309.8|9314.8|9312.7|9291.8|9289.9|8458
1631890800000|2021-09-17 15:00:00|9311.4|9309.9|9309.8|9307.4|9320|9318.1|9306.1|9304.1|6028
1631894400000|2021-09-17 16:00:00|9309.9|9307.5|9323.6|9321.2|9323.9|9322|9308.2|9306.2|4089
1631898000000|2021-09-17 17:00:00|9323.2|9321.7|9325.1|9322.7|9325.2|9323.1|9316|9314|2963
1631901600000|2021-09-17 18:00:00|9325|9322.6|9324.1|9322.6|9325.2|9323.3|9319.4|9317.4|2761
1631905200000|2021-09-17 19:00:00|9324|9322.5|9323.2|9320.8|9326|9324.2|9321.1|9319.2|3453
1631908800000|2021-09-17 20:00:00|9323.3|9320.9|9324.5|9322.1|9326.9|9324|9321.3|9317|1893
1632081600000|2021-09-19 20:00:00|9322.6|9309.5|9321.6|9318.2|9336|9318.2|9317.1|9306.8|113
1632085200000|2021-09-19 21:00:00|9321.7|9318.3|9323.9|9307.9|9331.1|9320.3|9316.6|9298.1|1326
1632088800000|2021-09-19 22:00:00|9323.4|9307.4|9324.1|9321.2|9331.1|9324.7|9319.4|9303.4|3716
1632092400000|2021-09-19 23:00:00|9324|9321.6|9322|9319.6|9324.9|9322.5|9321.3|9318.9|1400
1632096000000|2021-09-20 00:00:00|9321.9|9319.5|9323.9|9321.5|9326.1|9323.8|9321.7|9319.3|1442
1632099600000|2021-09-20 01:00:00|9324|9321.6|9324.9|9322.5|9325.8|9323.8|9322.4|9320.5|1521
1632103200000|2021-09-20 02:00:00|9324.8|9322.4|9326.3|9323.9|9334|9332.4|9324.5|9322.4|2706
1632106800000|2021-09-20 03:00:00|9326.4|9324|9326.2|9323.8|9327.7|9325.5|9324.1|9321.9|2332
1632110400000|2021-09-20 04:00:00|9326.3|9323.9|9323.1|9321.6|9326.7|9324.3|9322.2|9320.3|1416
1632114000000|2021-09-20 05:00:00|9323.2|9321.7|9321.9|9319.5|9324.6|9322.8|9318.2|9316.2|1899
1632117600000|2021-09-20 06:00:00|9322.4|9320|9323.3|9321.8|9328.3|9326.2|9321.1|9318.7|3544
1632121200000|2021-09-20 07:00:00|9323.9|9321.5|9320.8|9319.3|9334.2|9332|9317.4|9315.6|5246
1632124800000|2021-09-20 08:00:00|9321.2|9318.8|9316.4|9314|9324.7|9322.7|9313.8|9311.4|4914
1632128400000|2021-09-20 09:00:00|9316.3|9313.9|9320.1|9317.7|9331.1|9329.1|9315.6|9313.7|5035
1632132000000|2021-09-20 10:00:00|9320|9317.6|9309.1|9306.7|9320.2|9318.1|9303.1|9301.1|3841
1632135600000|2021-09-20 11:00:00|9309.5|9307.1|9301.1|9298.7|9314.7|9312.7|9300.9|9298.5|4071
1632139200000|2021-09-20 12:00:00|9301.2|9298.8|9287.1|9284.7|9301.2|9298.8|9285.9|9283.6|6147
1632142800000|2021-09-20 13:00:00|9286.7|9285.2|9295.4|9293|9301|9298.6|9284.5|9282.4|6412
1632146400000|2021-09-20 14:00:00|9295|9293.5|9282.6|9281.1|9297.1|9295.3|9277.1|9275.3|6019
1632150000000|2021-09-20 15:00:00|9282.7|9281.2|9278.7|9277.2|9286|9284.2|9273.7|9271.6|5001
1632153600000|2021-09-20 16:00:00|9279.1|9276.7|9279.3|9277.8|9281.3|9279.5|9271.5|9270|4335
1632157200000|2021-09-20 17:00:00|9279.4|9277.9|9281.6|9279.2|9282.1|9280.2|9276.5|9274.6|2997
1632160800000|2021-09-20 18:00:00|9281.2|9279.7|9279.7|9277.3|9281.9|9280.2|9276.8|9274.8|2572
1632164400000|2021-09-20 19:00:00|9279|9277.5|9278|9275.6|9281.8|9279.7|9277.3|9275.2|2619
1632168000000|2021-09-20 20:00:00|9277.9|9275.5|9282|9273.8|9282|9278.8|9276.1|9273.6|1949
1632171600000|2021-09-20 21:00:00|9281.5|9274.6|9289.6|9274.6|9290.8|9275.8|9276.7|9267.1|2501
1632175200000|2021-09-20 22:00:00|9289.2|9274.2|9281.9|9279.5|9289.5|9279.8|9279.1|9269.9|1933
1632178800000|2021-09-20 23:00:00|9282|9279.6|9278.6|9276.2|9282.9|9280.5|9277.4|9275.2|1415
1632182400000|2021-09-21 00:00:00|9278.5|9276.1|9278.4|9276.9|9279.9|9277.9|9273.8|9271.4|2135
1632186000000|2021-09-21 01:00:00|9278.5|9277|9272.5|9270.1|9282.3|9280.3|9271.4|9269.3|2857
1632189600000|2021-09-21 02:00:00|9272.4|9270|9277.9|9275.5|9278.8|9276.4|9266|9263.9|2122
1632193200000|2021-09-21 03:00:00|9278|9275.6|9278.4|9276.9|9280.6|9278.6|9275.3|9272.9|1775
1632196800000|2021-09-21 04:00:00|9278.3|9276.8|9277.5|9276|9278.9|9277|9274.7|9272.8|1447
1632200400000|2021-09-21 05:00:00|9277.6|9276.1|9273.8|9271.4|9279|9276.8|9271.8|9269.6|2128
1632204000000|2021-09-21 06:00:00|9273.7|9271.3|9275.6|9273.2|9280.5|9278.5|9270.1|9267.7|4283
1632207600000|2021-09-21 07:00:00|9275.5|9273.1|9266.3|9263.9|9285|9282.8|9265.9|9263.5|5103
1632211200000|2021-09-21 08:00:00|9266.6|9264.2|9257.9|9256.4|9272.5|9270.4|9254.7|9252.3|5059
1632214800000|2021-09-21 09:00:00|9257.8|9256.3|9252.9|9250.5|9259.7|9257.8|9248.6|9246.7|4404
1632218400000|2021-09-21 10:00:00|9252.4|9250.9|9247.3|9244.9|9255.6|9253.8|9246|9244|3531
1632222000000|2021-09-21 11:00:00|9247.2|9244.8|9239.8|9238.3|9252.3|9250.6|9238.2|9236.3|4593
1632225600000|2021-09-21 12:00:00|9239.7|9238.2|9236.9|9234.5|9246.2|9244.3|9235.4|9233.7|7893
1632229200000|2021-09-21 13:00:00|9237|9234.6|9238.3|9236.8|9243.7|9241.8|9232.2|9230.7|7399
1632232800000|2021-09-21 14:00:00|9238.1|9236.6|9229.4|9227.9|9250.2|9248.3|9226.1|9224|7693
1632236400000|2021-09-21 15:00:00|9229.5|9228|9236.6|9235.1|9241.1|9239.2|9226.3|9224.6|4953
1632240000000|2021-09-21 16:00:00|9236.5|9235|9235.1|9232.7|9240.4|9238.1|9233.1|9231.2|3710
1632243600000|2021-09-21 17:00:00|9234.7|9233.2|9238.9|9236.5|9245.3|9243.4|9233.9|9231.8|3385
1632247200000|2021-09-21 18:00:00|9238.3|9236.8|9235.1|9233.6|9239.5|9237.6|9234.1|9232.1|3028
1632250800000|2021-09-21 19:00:00|9235.2|9233.7|9235.1|9232.7|9236.8|9234.8|9231.8|9229.6|2921
1632254400000|2021-09-21 20:00:00|9235|9232.6|9237.2|9234.8|9238.6|9236.4|9234.8|9232.5|1661
1632258000000|2021-09-21 21:00:00|9237.3|9234.9|9246.6|9231.6|9251.7|9236.7|9233|9222.2|2671
1632261600000|2021-09-21 22:00:00|9246.2|9231.2|9238|9235.6|9248|9236|9234.7|9226.4|2104
1632265200000|2021-09-21 23:00:00|9237.9|9235.5|9236.6|9234.2|9239|9236.7|9236.1|9233.7|1056
1632268800000|2021-09-22 00:00:00|9236.5|9234.1|9243.2|9240.8|9244.5|9242.1|9234.5|9232.3|2048
1632272400000|2021-09-22 01:00:00|9243.1|9240.7|9241.7|9239.3|9247.1|9244.7|9239.2|9236.8|4929
1632276000000|2021-09-22 02:00:00|9241.6|9239.2|9242|9239.6|9242.3|9240.3|9238.6|9236.6|2112
1632279600000|2021-09-22 03:00:00|9242.1|9239.7|9248.4|9246|9249.6|9247.7|9241.7|9239.7|1729
1632283200000|2021-09-22 04:00:00|9248.5|9246.1|9248.3|9245.9|9250.2|9248|9244|9241.6|1967
1632286800000|2021-09-22 05:00:00|9248.4|9246|9249.2|9246.8|9250.6|9248.6|9245.5|9243.5|2257
1632290400000|2021-09-22 06:00:00|9249|9246.6|9242.6|9240.2|9251.7|9249.7|9241.6|9239.6|3526
1632294000000|2021-09-22 07:00:00|9242.3|9241.1|9230|9227.6|9245.3|9243.1|9226.7|9224.3|5118
1632297600000|2021-09-22 08:00:00|9229.6|9228.1|9223.9|9222.4|9238.8|9236.8|9223.2|9221.2|4682
1632301200000|2021-09-22 09:00:00|9224.1|9222.6|9228|9225.6|9228.2|9226.2|9220.7|9218.6|3480
1632304800000|2021-09-22 10:00:00|9228.1|9225.7|9221.6|9219.2|9229.8|9227.7|9218|9215.8|3256
1632308400000|2021-09-22 11:00:00|9221.5|9219.1|9224.2|9222.7|9225.6|9223.8|9217.9|9216.2|3074
1632312000000|2021-09-22 12:00:00|9224.1|9222.6|9225.1|9222.7|9229.8|9227.9|9221.9|9220|5026
1632315600000|2021-09-22 13:00:00|9225|9222.6|9230.1|9227.7|9234.2|9232.4|9219.7|9217.3|5520
1632319200000|2021-09-22 14:00:00|9229.8|9227.4|9225.9|9224.4|9232.2|9230.3|9216.9|9215.4|5871
1632322800000|2021-09-22 15:00:00|9226|9224.5|9224.5|9223|9230.2|9228.7|9222.5|9220.6|4843
1632326400000|2021-09-22 16:00:00|9224.8|9222.4|9231.7|9229.3|9233.3|9231.3|9222|9220|3841
1632330000000|2021-09-22 17:00:00|9231.6|9229.2|9239.4|9234.5|9242.6|9240.6|9229.9|9228.2|3044
1632333600000|2021-09-22 18:00:00|9248.1|9233.1|9268.4|9265.9|9272.8|9270.4|9216.7|9214.3|18938
1632337200000|2021-09-22 19:00:00|9268.2|9265.8|9260.5|9258.1|9274.6|9271.9|9245.4|9243|12490
1632340800000|2021-09-22 20:00:00|9260.9|9258.5|9269.8|9254.8|9269.8|9264|9260.2|9251.4|2750
1632344400000|2021-09-22 21:00:00|9269.1|9254.1|9262|9247|9270.6|9259.6|9254.1|9239.1|1699
1632348000000|2021-09-22 22:00:00|9269|9254|9261.7|9258.6|9273.7|9262.1|9259.6|9246.7|6090
1632351600000|2021-09-22 23:00:00|9261.9|9258.3|9265.1|9263.6|9265.7|9263.7|9261.1|9258.3|988
1632355200000|2021-09-23 00:00:00|9265.5|9263.1|9270.1|9267.7|9275.2|9272.8|9264.2|9262.2|1993
1632358800000|2021-09-23 01:00:00|9270|9267.6|9268.3|9266.8|9274.3|9272.2|9268.1|9266.5|1683
1632362400000|2021-09-23 02:00:00|9268.4|9266.9|9270.8|9268.4|9274.8|9272.9|9268.3|9266.6|2301
1632366000000|2021-09-23 03:00:00|9270.7|9268.3|9263.6|9262.1|9270.8|9268.4|9261|9259.1|2343
1632369600000|2021-09-23 04:00:00|9263.5|9262|9262.3|9259.9|9266.6|9264.7|9261.6|9259.6|1935
1632373200000|2021-09-23 05:00:00|9262.4|9260|9260.6|9258.2|9263.2|9261.3|9256.4|9254.4|2168
1632376800000|2021-09-23 06:00:00|9260.5|9258.1|9247.7|9245.3|9263.9|9262|9244.7|9242.4|4799
1632380400000|2021-09-23 07:00:00|9247.8|9245.4|9257.2|9254.8|9262.4|9260|9235.9|9233.5|6817
1632384000000|2021-09-23 08:00:00|9257.1|9254.7|9239.5|9237.1|9258.3|9255.9|9229.7|9227.8|6109
1632387600000|2021-09-23 09:00:00|9239.4|9237|9253|9250.6|9253.8|9251.8|9236.4|9234.1|5941
1632391200000|2021-09-23 10:00:00|9252.9|9250.5|9246.8|9244.4|9256.8|9254.4|9243.3|9240.9|6634
1632394800000|2021-09-23 11:00:00|9246.7|9244.3|9251.9|9249.5|9256.1|9254.2|9245.3|9242.9|5463
1632398400000|2021-09-23 12:00:00|9251.5|9250|9237|9234.6|9252.2|9250.1|9230.1|9228.1|5565
1632402000000|2021-09-23 13:00:00|9236.2|9234.7|9225.8|9223.4|9240.4|9238.4|9225.1|9223.1|7580
1632405600000|2021-09-23 14:00:00|9225.7|9223.3|9223.9|9221.5|9233.4|9231.4|9218.2|9216.1|7293
1632409200000|2021-09-23 15:00:00|9224.1|9221.7|9243.7|9241.3|9246.4|9244.4|9221.8|9219.9|7164
1632412800000|2021-09-23 16:00:00|9243.6|9241.2|9236|9233.6|9249.9|9247.5|9234.6|9232.4|3840
1632416400000|2021-09-23 17:00:00|9235.9|9233.5|9228.9|9226.5|9237.6|9235.7|9228|9226|3519
1632420000000|2021-09-23 18:00:00|9228.8|9226.4|9236.4|9234.9|9238.5|9236.7|9228.5|9226.4|2712
1632423600000|2021-09-23 19:00:00|9236.3|9234.8|9243.9|9241.5|9244.8|9242.8|9235.5|9233.5|2855
1632427200000|2021-09-23 20:00:00|9244|9241.6|9248|9241.2|9253.9|9251.5|9243.2|9236.9|2137
1632430800000|2021-09-23 21:00:00|9247.8|9236.8|9255|9240|9264.9|9249.9|9244.6|9229.6|2565
1632434400000|2021-09-23 22:00:00|9254.4|9239.4|9245.9|9243.5|9254.8|9244.9|9243.9|9236.6|2141
1632438000000|2021-09-23 23:00:00|9246|9243.6|9248.6|9246.2|9248.8|9246.7|9243.8|9241.7|1139
1632441600000|2021-09-24 00:00:00|9248.5|9246.1|9243|9240.6|9249.4|9247.4|9241.3|9239.2|2605
1632445200000|2021-09-24 01:00:00|9242.9|9240.5|9247.3|9244.9|9248.7|9246.3|9242.8|9240.5|1954
1632448800000|2021-09-24 02:00:00|9247.4|9245|9246.4|9244.9|9248.3|9246|9244.4|9242.4|1839
1632452400000|2021-09-24 03:00:00|9246.5|9245|9249.4|9247|9250|9247.6|9245.8|9243.6|1577
1632456000000|2021-09-24 04:00:00|9249.5|9247.1|9251.9|9249.5|9253|9250.9|9247.1|9245.1|1338
1632459600000|2021-09-24 05:00:00|9251.8|9249.4|9252.2|9249.8|9253.4|9251.4|9249.4|9247.6|2301
1632463200000|2021-09-24 06:00:00|9252.6|9250.2|9253.8|9252.3|9262.2|9260.3|9250|9247.9|3922
1632466800000|2021-09-24 07:00:00|9253.7|9252.2|9243.6|9241.2|9255.6|9253.5|9238.9|9237.2|5346
1632470400000|2021-09-24 08:00:00|9243.7|9241.3|9241.8|9239.4|9247.5|9245.1|9240.1|9238|4209
1632474000000|2021-09-24 09:00:00|9240.7|9239.2|9229.1|9226.7|9241.8|9239.4|9226.5|9224.6|3452
1632477600000|2021-09-24 10:00:00|9228.8|9227.3|9227.3|9224.9|9237.2|9235.1|9226.6|9224.6|3595
1632481200000|2021-09-24 11:00:00|9227.2|9224.8|9246.4|9244|9247.8|9245.5|9222.9|9221.1|5314
1632484800000|2021-09-24 12:00:00|9246.5|9244.1|9252.9|9250.5|9253.7|9251.7|9242.1|9240.2|4806
1632488400000|2021-09-24 13:00:00|9252.5|9251|9249.9|9247.5|9255.9|9254.1|9246.5|9244.5|6145
1632492000000|2021-09-24 14:00:00|9249.6|9247.2|9249.3|9247.8|9258.9|9257.1|9245.7|9244.2|6233
1632495600000|2021-09-24 15:00:00|9249.2|9247.7|9247.5|9246|9256.2|9254.4|9246.5|9244.6|4585
1632499200000|2021-09-24 16:00:00|9247.4|9245.9|9250|9247.6|9250.4|9248.6|9241|9239.3|4186
1632502800000|2021-09-24 17:00:00|9250.1|9247.7|9248.5|9247|9252.4|9250.4|9247|9244.9|2982
1632506400000|2021-09-24 18:00:00|9248.7|9247.2|9251.9|9250.4|9254.3|9252.3|9248.3|9246.6|2664
1632510000000|2021-09-24 19:00:00|9251.6|9250.1|9252.6|9250.2|9253.7|9251.9|9250.6|9248.5|2123
1632513600000|2021-09-24 20:00:00|9252.7|9250.3|9245.1|9242.7|9254.5|9252.1|9242.8|9237.6|2344
1632686400000|2021-09-26 20:00:00|9254.4|9233.4|9257|9236|9258.9|9238.7|9254.4|9233.4|30
1632690000000|2021-09-26 21:00:00|9257.3|9236.3|9255.9|9234.9|9260.3|9239.9|9248.4|9233.3|1279
1632693600000|2021-09-26 22:00:00|9256.8|9235.8|9250.8|9248.4|9256.9|9248.6|9245.5|9233.1|2605
1632697200000|2021-09-26 23:00:00|9250.6|9248.2|9247.3|9244.9|9252.7|9250.3|9245.9|9243.8|1510
1632700800000|2021-09-27 00:00:00|9247.4|9245|9252.3|9249.9|9252.9|9250.9|9245.6|9243.2|2504
1632704400000|2021-09-27 01:00:00|9252.4|9250|9251.1|9249.6|9253|9251|9247.3|9245.3|2487
1632708000000|2021-09-27 02:00:00|9251.4|9249|9256.7|9254.3|9256.8|9254.9|9247.8|9245.8|2193
1632711600000|2021-09-27 03:00:00|9256.8|9254.4|9255.5|9254|9257|9255.2|9251.1|9249.2|1571
1632715200000|2021-09-27 04:00:00|9255.4|9253.9|9256.7|9254.3|9257.6|9255.6|9254.1|9252.2|1186
1632718800000|2021-09-27 05:00:00|9256.6|9254.2|9266.2|9263.8|9267.5|9265.6|9256.1|9254.2|2146
1632722400000|2021-09-27 06:00:00|9266.1|9263.7|9272.7|9270.3|9274.5|9272.1|9263.8|9261.7|4707
1632726000000|2021-09-27 07:00:00|9272.2|9270.7|9287.5|9285.1|9287.5|9285.1|9262.1|9260.6|5839
1632729600000|2021-09-27 08:00:00|9287.6|9285.2|9284.8|9282.4|9292.2|9290.3|9280|9277.9|6266
1632733200000|2021-09-27 09:00:00|9284.6|9282.2|9274.6|9272.2|9286.2|9284.3|9271|9269.3|5298
1632736800000|2021-09-27 10:00:00|9274.5|9272.1|9264.7|9263.2|9280.1|9278|9260.5|9259|4335
1632740400000|2021-09-27 11:00:00|9264.8|9263.3|9283.3|9280.9|9287|9285.3|9264|9262.5|5464
1632744000000|2021-09-27 12:00:00|9282.8|9281.3|9269.4|9267|9287.5|9285.1|9266.7|9264.7|8629
1632747600000|2021-09-27 13:00:00|9269.5|9267.1|9263.9|9262.4|9284.4|9282.8|9263.9|9262.1|8378
1632751200000|2021-09-27 14:00:00|9264|9262.5|9260|9258.5|9265.7|9263.9|9249.7|9247.6|6949
1632754800000|2021-09-27 15:00:00|9259.8|9258.3|9257.8|9256.3|9260.5|9258.9|9251.8|9249.9|5944
1632758400000|2021-09-27 16:00:00|9257.9|9256.4|9259.3|9256.9|9260.8|9258.7|9249.9|9248.4|3488
1632762000000|2021-09-27 17:00:00|9258.8|9257.3|9255.3|9252.9|9260.3|9258.6|9253.9|9252|3179
1632765600000|2021-09-27 18:00:00|9255.4|9253|9260|9258.5|9261.6|9259.7|9251.9|9249.9|2658
1632769200000|2021-09-27 19:00:00|9260.3|9258.8|9257.5|9255.1|9262.9|9260.9|9257|9255|2891
1632772800000|2021-09-27 20:00:00|9257.7|9256|9259.3|9256.9|9261.6|9259.4|9255|9252.6|1677
1632776400000|2021-09-27 21:00:00|9259.1|9256.7|9265.5|9250.5|9269|9257.5|9259.1|9247.5|1459
1632780000000|2021-09-27 22:00:00|9265.1|9250.1|9259.3|9256.9|9267.9|9257.4|9257.3|9248.5|1676
1632783600000|2021-09-27 23:00:00|9259.1|9256.7|9258.6|9256.2|9260.4|9258.4|9257.6|9255.6|831
1632787200000|2021-09-28 00:00:00|9258.5|9256.1|9265.7|9263.3|9267.4|9265|9257.7|9255.6|1696
1632790800000|2021-09-28 01:00:00|9265.5|9263.1|9265.4|9263|9268.7|9266.4|9264.4|9262.4|1701
1632794400000|2021-09-28 02:00:00|9265.3|9262.9|9264.2|9261.8|9267|9264.6|9261|9258.8|1889
1632798000000|2021-09-28 03:00:00|9264.1|9261.7|9270.4|9268|9271.1|9269.2|9262.8|9260.9|1623
1632801600000|2021-09-28 04:00:00|9270.8|9268.4|9264.2|9261.8|9270.8|9269.1|9263.1|9260.7|1288
1632805200000|2021-09-28 05:00:00|9264.3|9261.9|9267.7|9265.3|9268.8|9266.4|9261|9259|2291
1632808800000|2021-09-28 06:00:00|9267.6|9265.2|9289.6|9287.2|9291.5|9289.5|9264|9261.9|4524
1632812400000|2021-09-28 07:00:00|9289.5|9287.1|9283.7|9281.3|9296.3|9293.9|9279.7|9277.7|7152
1632816000000|2021-09-28 08:00:00|9283.9|9281.5|9279.4|9277|9287.5|9285.1|9272.4|9270|5864
1632819600000|2021-09-28 09:00:00|9279.5|9277.1|9281.5|9279.1|9285.8|9283.4|9269.1|9266.7|5269
1632823200000|2021-09-28 10:00:00|9281.4|9279|9282.8|9280.4|9289.8|9288.3|9277.9|9275.5|5785
1632826800000|2021-09-28 11:00:00|9282.9|9280.5|9274.6|9272.2|9285.6|9283.6|9269.6|9267.5|6904
1632830400000|2021-09-28 12:00:00|9274.1|9272.6|9285.9|9283.5|9295.5|9293.7|9273.5|9271.4|8205
1632834000000|2021-09-28 13:00:00|9286.2|9283.8|9290.9|9288.5|9303.1|9301.1|9276.8|9275.2|7750
1632837600000|2021-09-28 14:00:00|9290.7|9288.3|9287.1|9285.6|9296.3|9294.3|9267|9264.6|10374
1632841200000|2021-09-28 15:00:00|9287.6|9285.2|9283.8|9282.3|9290.8|9288.4|9275.2|9273.6|7248
1632844800000|2021-09-28 16:00:00|9284|9282.5|9289.9|9288.4|9291.7|9289.6|9277.7|9275.7|4774
1632848400000|2021-09-28 17:00:00|9289.8|9288.3|9298.4|9296.9|9299.6|9297.9|9289.8|9288.2|4479
1632852000000|2021-09-28 18:00:00|9298.5|9297|9301.3|9299.8|9302|9300.1|9295.8|9293.7|3593
1632855600000|2021-09-28 19:00:00|9301.2|9299.7|9292.9|9290.5|9302.1|9300.2|9292.5|9290.1|3367
1632859200000|2021-09-28 20:00:00|9292.8|9290.4|9296.5|9290.9|9297|9295|9290.7|9288.3|2157
1632862800000|2021-09-28 21:00:00|9295.9|9291.1|9293.2|9278.2|9306.3|9294.7|9288.3|9273.3|2161
1632866400000|2021-09-28 22:00:00|9293.1|9278.1|9293.4|9291|9297.6|9291.1|9290.8|9275.8|2022
1632870000000|2021-09-28 23:00:00|9293.3|9290.9|9293.4|9291|9295.6|9293.2|9292.1|9290|1400
1632873600000|2021-09-29 00:00:00|9293.3|9290.9|9299.1|9296.7|9300.2|9298.1|9291.5|9289.2|2812
1632877200000|2021-09-29 01:00:00|9299.2|9296.8|9291.7|9290.2|9300.2|9298.3|9291.6|9289.8|3179
1632880800000|2021-09-29 02:00:00|9292.2|9289.8|9294.3|9291.9|9294.5|9292.3|9281.3|9279.4|2682
1632884400000|2021-09-29 03:00:00|9294.4|9292|9295.3|9292.9|9297.9|9295.8|9293.2|9290.9|1863
1632888000000|2021-09-29 04:00:00|9295.2|9292.8|9294.4|9292|9299.4|9297.3|9294.2|9291.8|1795
1632891600000|2021-09-29 05:00:00|9294.5|9292.1|9294.9|9292.5|9297.6|9295.7|9288.7|9286.7|3089
1632895200000|2021-09-29 06:00:00|9295|9292.6|9294.4|9292.9|9300.1|9298.1|9286|9284.1|5741
1632898800000|2021-09-29 07:00:00|9294.5|9293|9297.8|9296.3|9308.4|9306.1|9288.4|9286|7634
1632902400000|2021-09-29 08:00:00|9298.3|9295.9|9296|9293.6|9298.5|9296.4|9288.6|9286.6|6427
1632906000000|2021-09-29 09:00:00|9295.9|9293.5|9292.3|9289.9|9296.5|9294.5|9283.1|9280.8|5292
1632909600000|2021-09-29 10:00:00|9292.2|9289.8|9287.3|9284.9|9295.2|9292.8|9280.7|9278.7|5020
1632913200000|2021-09-29 11:00:00|9287.4|9285|9295.2|9292.8|9300.5|9298.7|9285.9|9284|6540
1632916800000|2021-09-29 12:00:00|9295.3|9292.9|9302.9|9300.5|9304.6|9302.3|9288.9|9287.3|7562
1632920400000|2021-09-29 13:00:00|9302.8|9300.4|9308.8|9306.4|9312.9|9310.9|9297.8|9295.4|7338
1632924000000|2021-09-29 14:00:00|9308.7|9306.3|9333.7|9332.2|9335.6|9333.8|9303.6|9301.2|8643
1632927600000|2021-09-29 15:00:00|9333.9|9332.4|9336.4|9334.9|9339.9|9338|9327.9|9326|5995
1632931200000|2021-09-29 16:00:00|9337.1|9334.7|9350.5|9349|9350.8|9349.2|9333.8|9331.8|4104
1632934800000|2021-09-29 17:00:00|9350.6|9349.1|9354.3|9351.9|9356|9353.6|9347.9|9346|4227
1632938400000|2021-09-29 18:00:00|9354.2|9351.8|9344.6|9343.1|9356.5|9354.8|9344.3|9342.5|4006
1632942000000|2021-09-29 19:00:00|9344.5|9343|9350.6|9348.2|9352.3|9349.9|9344.3|9341.9|2756
1632945600000|2021-09-29 20:00:00|9350.5|9348.1|9350.3|9339.1|9355|9352.6|9346.5|9336.9|2224
1632949200000|2021-09-29 21:00:00|9350.6|9335.6|9355.1|9340.1|9359.6|9344.6|9342|9327|1563
1632952800000|2021-09-29 22:00:00|9356.7|9341.7|9347.4|9345|9356.7|9347.3|9346|9338.2|2457
1632956400000|2021-09-29 23:00:00|9347.5|9345.1|9344.5|9342.1|9348.7|9346.3|9343.4|9341|1449
1632960000000|2021-09-30 00:00:00|9344.4|9342|9339.3|9336.9|9346.2|9344.2|9337.8|9335.4|2557
1632963600000|2021-09-30 01:00:00|9339.2|9336.8|9337.8|9335.4|9343.5|9341.4|9336.5|9334.5|2385
1632967200000|2021-09-30 02:00:00|9337.5|9335.1|9334.9|9332.5|9338.5|9336.7|9331.4|9329.4|1961
1632970800000|2021-09-30 03:00:00|9334.4|9332.9|9335.9|9333.5|9336|9333.8|9331.6|9329.6|1566
1632974400000|2021-09-30 04:00:00|9336|9333.6|9334.9|9332.5|9338.5|9336.4|9333.8|9331.5|1749
1632978000000|2021-09-30 05:00:00|9334.8|9332.4|9339.2|9336.8|9340.2|9337.8|9329.8|9327.4|2633
1632981600000|2021-09-30 06:00:00|9339.8|9337.4|9340.3|9337.9|9344.8|9342.6|9336.2|9334|4626
1632985200000|2021-09-30 07:00:00|9340.2|9337.8|9338.4|9336|9352|9350|9335|9333.1|6394
1632988800000|2021-09-30 08:00:00|9338|9336.5|9345.7|9343.3|9348|9346|9331.1|9329|5532
1632992400000|2021-09-30 09:00:00|9345.6|9343.2|9349.4|9347|9351.2|9349.1|9341|9339.4|4495
1632996000000|2021-09-30 10:00:00|9349|9347.5|9366|9363.6|9369.8|9367.5|9349|9347.2|5653
1632999600000|2021-09-30 11:00:00|9366.1|9363.7|9356|9353.6|9369.5|9367.4|9354.7|9352.5|4744
1633003200000|2021-09-30 12:00:00|9355.9|9353.5|9338.2|9335.8|9357.5|9355.5|9337.2|9334.8|6762
1633006800000|2021-09-30 13:00:00|9337.6|9336.1|9353.4|9351|9355.7|9353.3|9336.5|9334.5|7894
1633010400000|2021-09-30 14:00:00|9352.9|9351.4|9332.2|9329.8|9357.5|9355.1|9324.5|9322.1|9691
1633014000000|2021-09-30 15:00:00|9331.9|9329.5|9340.3|9337.9|9343.1|9340.7|9322.4|9320|8601
1633017600000|2021-09-30 16:00:00|9340.4|9338|9342.2|9339.8|9348.2|9345.8|9335.8|9333.8|5930
1633021200000|2021-09-30 17:00:00|9342.3|9339.9|9341.1|9338.7|9345.2|9343.3|9334.1|9332.3|5337
1633024800000|2021-09-30 18:00:00|9341|9338.6|9326.4|9324|9344.3|9342.4|9325.7|9323.7|5011
1633028400000|2021-09-30 19:00:00|9326.3|9323.9|9319.3|9316.9|9328.1|9326.2|9318.8|9316.8|4485
1633032000000|2021-09-30 20:00:00|9319.2|9316.8|9318.6|9314.6|9323.9|9321.9|9316.1|9313.7|2305
1633035600000|2021-09-30 21:00:00|9321.1|9314.1|9325.4|9310.4|9338.8|9323.8|9318.5|9303.5|2846
1633039200000|2021-09-30 22:00:00|9323.8|9308.8|9319.9|9317.5|9329.7|9318.8|9317.3|9307.2|2002
1633042800000|2021-09-30 23:00:00|9319.3|9316.9|9327.5|9325.1|9328.1|9325.7|9319.3|9316.9|1602
1633046400000|2021-10-01 00:00:00|9327.6|9325.2|9332.1|9329.7|9334.5|9332.1|9325|9322.6|2838
1633050000000|2021-10-01 01:00:00|9332.2|9329.8|9318.9|9316.5|9334.5|9332.1|9318.5|9316.1|3424
1633053600000|2021-10-01 02:00:00|9319|9316.6|9319.9|9317.5|9321.4|9319.5|9315.3|9313.3|2337
1633057200000|2021-10-01 03:00:00|9320|9317.6|9319.2|9316.8|9321.4|9319.2|9316.9|9314.6|1848
1633060800000|2021-10-01 04:00:00|9319.1|9316.7|9316.6|9314.2|9321.2|9319.1|9314.2|9312.1|1674
1633064400000|2021-10-01 05:00:00|9316.7|9314.3|9321.6|9319.2|9324.5|9322.5|9315.1|9312.8|2292
1633068000000|2021-10-01 06:00:00|9321.7|9319.3|9302.9|9300.5|9324.1|9322.1|9300.8|9298.9|6174
1633071600000|2021-10-01 07:00:00|9302.8|9300.4|9319.2|9317.7|9322.6|9320.5|9301.1|9299.1|6751
1633075200000|2021-10-01 08:00:00|9319.3|9317.8|9320.3|9317.9|9322.4|9320.5|9314.3|9312.3|5146
1633078800000|2021-10-01 09:00:00|9320.4|9318|9331.1|9328.7|9332.3|9330.3|9316.1|9314|5379
1633082400000|2021-10-01 10:00:00|9331.2|9328.8|9328.3|9325.9|9338.8|9336.4|9324.2|9322.6|5583
1633086000000|2021-10-01 11:00:00|9328.4|9326|9305|9303.5|9328.5|9326.6|9304.5|9302.5|5856
1633089600000|2021-10-01 12:00:00|9304.9|9303.4|9284.9|9283.4|9305.9|9304.2|9284.3|9282.5|7876
1633093200000|2021-10-01 13:00:00|9285|9283.5|9300.2|9285.2|9300.2|9295.6|9282.1|9280|8366
1633096800000|2021-10-01 14:00:00|9298.9|9283.9|9300.1|9297.7|9310.2|9307.8|9289.9|9283.9|10653
1633100400000|2021-10-01 15:00:00|9300.3|9297.9|9300.2|9297.8|9309.1|9307.3|9293.3|9291|7182
1633104000000|2021-10-01 16:00:00|9300.1|9297.7|9299.3|9296.9|9302.8|9300.9|9295.2|9293|4640
1633107600000|2021-10-01 17:00:00|9298.9|9297.4|9298.4|9296|9303.2|9301.1|9297.1|9295.6|3478
1633111200000|2021-10-01 18:00:00|9298.3|9295.9|9302.7|9300.3|9303.3|9301.1|9295.7|9293.9|2977
1633114800000|2021-10-01 19:00:00|9302.6|9300.2|9303.5|9301.1|9311.7|9309.3|9302|9300.1|2998
1633118400000|2021-10-01 20:00:00|9303.4|9301|9307|9304.6|9309.3|9306.1|9300.9|9298.9|2342
1633291200000|2021-10-03 20:00:00|9313|9292|9311.5|9290.5|9324.1|9303.1|9311.1|9290.1|71
1633294800000|2021-10-03 21:00:00|9319.8|9298.8|9310|9295|9321.5|9304.8|9302.1|9281.1|1327
1633298400000|2021-10-03 22:00:00|9309.8|9294.8|9299.8|9297|9316.6|9301.6|9295|9290.8|4008
1633302000000|2021-10-03 23:00:00|9299.6|9297.2|9297.6|9295.2|9300.5|9298.1|9294.5|9292.1|1348
1633305600000|2021-10-04 00:00:00|9297.5|9295.1|9301.8|9299.4|9304|9302|9291.9|9289.5|2708
1633309200000|2021-10-04 01:00:00|9301.7|9299.3|9305.9|9303.5|9308.5|9306.1|9300.3|9297.9|2442
1633312800000|2021-10-04 02:00:00|9306|9303.6|9308.7|9306.3|9308.8|9306.6|9302.7|9300.7|1873
1633316400000|2021-10-04 03:00:00|9308.8|9306.4|9308.9|9307.4|9312.3|9309.9|9307.2|9305.2|1658
1633320000000|2021-10-04 04:00:00|9309.4|9307|9310.2|9307.8|9310.4|9308|9305.1|9303.2|1438
1633323600000|2021-10-04 05:00:00|9310.1|9307.7|9306.9|9304.5|9311.9|9309.9|9305.4|9303.4|1913
1633327200000|2021-10-04 06:00:00|9306.8|9304.4|9301.8|9299.4|9309.1|9306.7|9296.8|9294.7|4036
1633330800000|2021-10-04 07:00:00|9301.3|9299.8|9302|9300.5|9309.6|9307.4|9301.1|9299.1|6408
1633334400000|2021-10-04 08:00:00|9302.1|9300.6|9291.2|9289.7|9303.7|9301.7|9290.1|9287.8|5372
1633338000000|2021-10-04 09:00:00|9291|9289.5|9290.9|9289.4|9292.3|9290.4|9287.1|9284.8|4658
1633341600000|2021-10-04 10:00:00|9291|9289.5|9282.6|9280.2|9293.1|9291.1|9280.3|9278.4|3985
1633345200000|2021-10-04 11:00:00|9282.5|9280.1|9261|9259.5|9283.3|9280.9|9260.7|9259.2|4855
1633348800000|2021-10-04 12:00:00|9260.9|9259.4|9250.6|9249.1|9262.6|9260.9|9242.8|9241|5626
1633352400000|2021-10-04 13:00:00|9250.7|9249.2|9247.7|9245.3|9255.1|9252.9|9246.4|9244.5|6200
1633356000000|2021-10-04 14:00:00|9248.1|9245.7|9238.6|9237.1|9251.2|9248.9|9231.2|9229.1|7850
1633359600000|2021-10-04 15:00:00|9239|9237.5|9249.1|9247.6|9252.8|9250.9|9232.8|9230.9|6589
1633363200000|2021-10-04 16:00:00|9249.2|9247.7|9246.7|9244.3|9254.7|9252.7|9243.6|9241.7|3526
1633366800000|2021-10-04 17:00:00|9246.8|9244.4|9250.1|9247.7|9252.1|9250.2|9244.6|9242.9|2668
1633370400000|2021-10-04 18:00:00|9249.7|9248.2|9246.6|9244.2|9251.3|9249.6|9245.5|9243.7|2626
1633374000000|2021-10-04 19:00:00|9246.7|9244.3|9243.5|9242|9251.9|9249.9|9242.7|9240.8|2835
1633377600000|2021-10-04 20:00:00|9243.6|9242.1|9258|9243|9258.9|9246.9|9242|9240.1|1825
1633381200000|2021-10-04 21:00:00|9258.4|9243.4|9247.3|9238.4|9272|9257|9247.3|9233.1|2606
1633384800000|2021-10-04 22:00:00|9251.7|9238.7|9247.7|9245.3|9254.1|9245.5|9241.1|9234.9|3197
1633388400000|2021-10-04 23:00:00|9247.6|9245.2|9251.6|9249.2|9251.8|9249.4|9246.5|9244.1|1363
1633392000000|2021-10-05 00:00:00|9251.8|9249.4|9255.5|9254|9257|9255.1|9247|9245|2573
1633395600000|2021-10-05 01:00:00|9255.4|9253.9|9260.1|9257.7|9260.3|9258.3|9254.9|9253.2|2840
1633399200000|2021-10-05 02:00:00|9260|9257.6|9257.8|9255.4|9260.2|9258.4|9254.1|9252.1|1936
1633402800000|2021-10-05 03:00:00|9257.7|9255.3|9265|9262.6|9265.9|9263.6|9257|9255.1|2009
1633406400000|2021-10-05 04:00:00|9264.9|9262.5|9267.8|9265.4|9267.9|9266|9263.9|9262|1600
1633410000000|2021-10-05 05:00:00|9267.4|9265.9|9267.8|9265.4|9271.9|9269.8|9264.6|9262.8|2360
1633413600000|2021-10-05 06:00:00|9267.7|9265.3|9264.4|9262|9270.5|9268.6|9261.5|9259.7|4055
1633417200000|2021-10-05 07:00:00|9264.5|9262.1|9265.7|9263.3|9271.6|9270|9263.7|9261.3|5775
1633420800000|2021-10-05 08:00:00|9265.3|9263.8|9266.2|9263.8|9268.9|9266.9|9259.7|9258.1|5063
1633424400000|2021-10-05 09:00:00|9265.7|9264.2|9266.7|9265.2|9271.4|9269.9|9261.5|9259.5|3946
1633428000000|2021-10-05 10:00:00|9266.8|9265.3|9273.4|9271.9|9276|9274.3|9264.2|9262.3|3703
1633431600000|2021-10-05 11:00:00|9273.5|9272|9268.5|9266.1|9275|9273.1|9264.3|9262.7|4252
1633435200000|2021-10-05 12:00:00|9268.1|9266.6|9275.9|9274.4|9276|9274.5|9261.9|9260.4|4780
1633438800000|2021-10-05 13:00:00|9276|9274.5|9275.6|9273.2|9285.2|9282.9|9272|9269.6|6882
1633442400000|2021-10-05 14:00:00|9275.7|9273.3|9285.8|9284.3|9289.3|9287.5|9275.7|9273.3|7351
1633446000000|2021-10-05 15:00:00|9285.7|9284.2|9272|9270.5|9286.7|9284.7|9262.6|9261|5755
1633449600000|2021-10-05 16:00:00|9272.4|9270|9277.7|9276.2|9278.3|9276.4|9270.9|9269.1|3828
1633453200000|2021-10-05 17:00:00|9277.6|9276.1|9277.7|9275.3|9282.2|9280.2|9275|9273.1|2768
1633456800000|2021-10-05 18:00:00|9278|9275.6|9279.5|9278|9281.1|9279|9274.8|9272.5|2558
1633460400000|2021-10-05 19:00:00|9279.6|9278.1|9283.8|9281.4|9284.7|9282.4|9279.5|9277.7|2355
1633464000000|2021-10-05 20:00:00|9284.2|9281.8|9283.5|9278.7|9285.3|9283.3|9282|9278.7|1562
1633467600000|2021-10-05 21:00:00|9284.1|9278.9|9287.3|9277.2|9293|9280|9283.5|9271.6|2189
1633471200000|2021-10-05 22:00:00|9288.6|9273.8|9284|9281.6|9292.2|9282.5|9281.3|9273.8|1616
1633474800000|2021-10-05 23:00:00|9283.9|9281.5|9285.8|9283.4|9286.2|9284.1|9283.5|9281.1|1176
1633478400000|2021-10-06 00:00:00|9285.9|9283.5|9290|9287.6|9292.6|9290.7|9285.1|9282.7|2088
1633482000000|2021-10-06 01:00:00|9290.1|9287.7|9289.2|9286.8|9292.1|9290.2|9287.1|9284.8|2736
1633485600000|2021-10-06 02:00:00|9289.1|9286.7|9288.3|9285.9|9291.2|9289.4|9286.5|9284.4|1977
1633489200000|2021-10-06 03:00:00|9288.2|9285.8|9289.2|9286.8|9290.9|9289|9286.6|9284.8|1945
1633492800000|2021-10-06 04:00:00|9289.1|9286.7|9297.7|9295.3|9298.8|9296.5|9288.5|9286.6|2212
1633496400000|2021-10-06 05:00:00|9297.8|9295.4|9300.7|9298.3|9300.7|9298.3|9292.8|9290.8|2836
1633500000000|2021-10-06 06:00:00|9301.2|9298.8|9296.9|9294.5|9303.3|9301.3|9293.6|9291.2|5032
1633503600000|2021-10-06 07:00:00|9296.8|9294.4|9306.3|9303.9|9307.8|9305.5|9291.7|9289.8|7449
1633507200000|2021-10-06 08:00:00|9306.1|9303.7|9302.5|9300.1|9308.4|9306.5|9297.2|9295.1|6071
1633510800000|2021-10-06 09:00:00|9302.6|9300.2|9303.8|9301.4|9305|9302.8|9295.4|9293.5|5506
1633514400000|2021-10-06 10:00:00|9304|9301.6|9296.3|9293.9|9308.9|9306.9|9293.7|9291.6|5231
1633518000000|2021-10-06 11:00:00|9296.4|9294|9294.9|9292.5|9299.5|9297.2|9288.6|9286.2|5445
1633521600000|2021-10-06 12:00:00|9295|9292.6|9287.7|9285.3|9296|9294.1|9284.2|9280.8|8158
1633525200000|2021-10-06 13:00:00|9287.4|9285.9|9284.9|9282.5|9293.9|9291.9|9276.6|9274.6|7947
1633528800000|2021-10-06 14:00:00|9284.8|9282.4|9280.7|9278.3|9289.2|9287.2|9272.7|9270.9|7662
1633532400000|2021-10-06 15:00:00|9280.8|9278.4|9281.5|9280|9292.5|9290.8|9277.8|9275.7|5661
1633536000000|2021-10-06 16:00:00|9281.6|9280.1|9283.2|9281.7|9284.6|9282.8|9277.1|9275|3566
1633539600000|2021-10-06 17:00:00|9283.1|9281.6|9280.2|9278.7|9285.7|9283.8|9278.5|9276.6|3678
1633543200000|2021-10-06 18:00:00|9280.1|9278.6|9279.6|9278.1|9282.3|9280.3|9276.4|9274.5|3304
1633546800000|2021-10-06 19:00:00|9279.5|9278|9273.6|9271.2|9280.8|9278.8|9272.2|9270.3|2986
1633550400000|2021-10-06 20:00:00|9273.5|9271.1|9274.9|9272.5|9276.2|9274.2|9272.2|9270.3|1569
1633554000000|2021-10-06 21:00:00|9274.8|9272.4|9283.7|9273.9|9298.5|9283.5|9274.8|9262.3|3635
1633557600000|2021-10-06 22:00:00|9283.5|9273.3|9278.5|9276.1|9286.5|9276.3|9275.8|9269.9|2762
1633561200000|2021-10-06 23:00:00|9278.4|9276|9279.5|9277.1|9280|9277.8|9277.6|9275.4|1383
1633564800000|2021-10-07 00:00:00|9279.6|9277.2|9280.1|9278.6|9280.7|9278.8|9274.8|9272.8|2715
1633568400000|2021-10-07 01:00:00|9280|9278.5|9280.5|9278.1|9285.5|9283.2|9278.9|9276.9|2473
1633572000000|2021-10-07 02:00:00|9280.1|9278.6|9281.2|9278.8|9282.3|9280.2|9278.1|9276.2|1541
1633575600000|2021-10-07 03:00:00|9281.1|9278.7|9277|9274.6|9281.4|9279.4|9276.2|9274.3|1560
1633579200000|2021-10-07 04:00:00|9276.9|9274.5|9276.1|9273.7|9277.8|9275.9|9274.9|9273|1371
1633582800000|2021-10-07 05:00:00|9276.2|9273.8|9284.7|9282.3|9284.9|9282.9|9273.4|9271.2|2130
1633586400000|2021-10-07 06:00:00|9284.6|9282.2|9267.5|9265.1|9284.7|9282.3|9263.9|9262.1|4722
1633590000000|2021-10-07 07:00:00|9267.7|9265.3|9270.1|9267.7|9273.9|9271.9|9264.7|9263|4927
1633593600000|2021-10-07 08:00:00|9270.2|9267.8|9272.2|9269.8|9273.2|9271.6|9264.7|9263.2|4888
1633597200000|2021-10-07 09:00:00|9272|9270.5|9270.8|9268.4|9276.9|9275|9269.4|9267.5|4442
1633600800000|2021-10-07 10:00:00|9270.7|9268.3|9260.1|9258.6|9272|9269.6|9259.8|9257.9|3314
1633604400000|2021-10-07 11:00:00|9260.2|9258.7|9262.2|9259.8|9264.5|9262.2|9253.7|9252.1|4882
1633608000000|2021-10-07 12:00:00|9261.8|9260.3|9273.5|9272|9276.9|9274.9|9261.4|9259.5|6085
1633611600000|2021-10-07 13:00:00|9273.6|9272.1|9267.5|9266|9279|9277.1|9263.6|9261.8|7326
1633615200000|2021-10-07 14:00:00|9268|9265.6|9272.1|9269.7|9276.4|9274.3|9260.3|9258.2|6837
1633618800000|2021-10-07 15:00:00|9272.2|9269.8|9281|9279.5|9281.4|9279.5|9266.9|9264.9|4760
1633622400000|2021-10-07 16:00:00|9280.9|9279.4|9285|9283.5|9286.4|9284.5|9279.4|9277.5|4026
1633626000000|2021-10-07 17:00:00|9285.5|9283.1|9282.8|9281.3|9285.5|9283.5|9276.6|9274.9|3582
1633629600000|2021-10-07 18:00:00|9282.7|9281.2|9291.6|9290.1|9292.3|9290.2|9282.5|9280.6|3286
1633633200000|2021-10-07 19:00:00|9291.8|9290.3|9289.7|9287.3|9293.7|9291.6|9289.4|9287.1|3048
1633636800000|2021-10-07 20:00:00|9289.8|9287.4|9292.6|9284.6|9292.6|9290.1|9287.3|9284.4|1705
1633640400000|2021-10-07 21:00:00|9294.6|9284|9296.2|9281.2|9296.2|9288.1|9285.5|9270.5|2028
1633644000000|2021-10-07 22:00:00|9296|9281|9290.3|9287.9|9296.2|9288.5|9287.7|9276.2|1981
1633647600000|2021-10-07 23:00:00|9290.1|9287.7|9287.1|9284.7|9291.1|9288.7|9286.4|9284|1182
1633651200000|2021-10-08 00:00:00|9287.2|9284.8|9290.6|9288.2|9295.2|9292.8|9286.2|9283.8|1996
1633654800000|2021-10-08 01:00:00|9290.5|9288.1|9292.3|9289.9|9293.5|9291.3|9289.2|9287.3|2257
1633658400000|2021-10-08 02:00:00|9292.4|9290|9291.9|9290.4|9295.6|9293.5|9290.9|9288.9|1910
1633662000000|2021-10-08 03:00:00|9292|9290.5|9295.1|9293.6|9296|9294|9290|9288.1|2009
1633665600000|2021-10-08 04:00:00|9295.2|9292.8|9300.2|9297.8|9300.9|9298.5|9294.4|9292.5|1635
1633669200000|2021-10-08 05:00:00|9300.1|9297.7|9302.4|9300|9302.6|9300.2|9295.1|9292.8|2140
1633672800000|2021-10-08 06:00:00|9302.3|9299.9|9301.4|9299.9|9303.3|9301.3|9295.2|9293.4|3476
1633676400000|2021-10-08 07:00:00|9301.3|9299.8|9299.8|9297.4|9306|9304|9296.3|9294.4|5166
1633680000000|2021-10-08 08:00:00|9299.7|9297.3|9304.2|9301.8|9307|9305|9298.9|9297.3|3950
1633683600000|2021-10-08 09:00:00|9304.1|9301.7|9289.1|9286.7|9305.5|9303.6|9287.9|9285.6|4367
1633687200000|2021-10-08 10:00:00|9289|9286.6|9289.3|9287.8|9293.8|9292.1|9288.9|9286.5|2559
1633690800000|2021-10-08 11:00:00|9289.5|9288|9289.3|9287.8|9291.3|9289.5|9285.8|9284|3589
1633694400000|2021-10-08 12:00:00|9289.4|9287.9|9267.3|9264.9|9289.8|9288.3|9260.1|9257.7|10565
1633698000000|2021-10-08 13:00:00|9267.4|9265|9282.1|9279.7|9292.4|9290|9262.2|9259.9|9273
1633701600000|2021-10-08 14:00:00|9282.2|9279.8|9269|9266.6|9282.8|9280.4|9265.2|9263.3|7545
1633705200000|2021-10-08 15:00:00|9269.1|9266.7|9272.3|9270.8|9279.4|9277.4|9264.6|9262.9|5378
1633708800000|2021-10-08 16:00:00|9272.2|9270.7|9276.4|9274|9280.9|9278.8|9271.4|9269.2|3148
1633712400000|2021-10-08 17:00:00|9276|9274.5|9271.2|9269.7|9279.1|9277.5|9270.6|9268.9|2807
1633716000000|2021-10-08 18:00:00|9271|9269.5|9267.2|9264.8|9271.7|9269.7|9263.5|9261.8|3879
1633719600000|2021-10-08 19:00:00|9266.8|9265.3|9271.3|9268.9|9276.3|9274.4|9265.3|9263.4|1990
1633723200000|2021-10-08 20:00:00|9271.6|9269.2|9272.6|9270.2|9279.8|9273.4|9269.9|9263|2025
1633896000000|2021-10-10 20:00:00|9278.2|9257.2|9290.5|9269.5|9291.3|9270.3|9275.4|9256.8|136
1633899600000|2021-10-10 21:00:00|9290|9270|9277.8|9267.8|9294|9284|9271.9|9261.9|1799
1633903200000|2021-10-10 22:00:00|9278.9|9268.9|9275|9272.5|9280.3|9274.9|9270.8|9264.4|4045
1633906800000|2021-10-10 23:00:00|9275.5|9272.2|9280.2|9277.8|9280.8|9278.4|9274.1|9271.7|1559
1633910400000|2021-10-11 00:00:00|9280.3|9277.9|9275.4|9273.9|9280.4|9278|9268.5|9266.1|2617
1633914000000|2021-10-11 01:00:00|9275.5|9274|9277.3|9274.9|9279.6|9277.2|9273.8|9271.4|2769
1633917600000|2021-10-11 02:00:00|9277.4|9275|9286.3|9283.9|9286.5|9284.6|9276.2|9274|1689
1633921200000|2021-10-11 03:00:00|9286.2|9283.8|9285.7|9283.3|9289.2|9286.8|9284.8|9282.8|2377
1633924800000|2021-10-11 04:00:00|9286|9283.6|9283.4|9281|9287.2|9285|9282|9280|1432
1633928400000|2021-10-11 05:00:00|9283.5|9281.1|9281.5|9279.1|9286|9284|9281.2|9278.8|2359
1633932000000|2021-10-11 06:00:00|9281.4|9279|9269.5|9267.1|9282.3|9279.9|9267.8|9265.4|4503
1633935600000|2021-10-11 07:00:00|9269.4|9267|9266.9|9264.5|9274.6|9272.7|9261.9|9259.9|5836
1633939200000|2021-10-11 08:00:00|9266.8|9264.4|9266.6|9264.2|9269.9|9268.1|9260.3|9257.9|5279
1633942800000|2021-10-11 09:00:00|9266.4|9264|9282.1|9279.7|9283.4|9281.5|9265.7|9263.6|5419
1633946400000|2021-10-11 10:00:00|9282|9279.6|9268.3|9265.9|9282.8|9280.7|9265.1|9263.1|4132
1633950000000|2021-10-11 11:00:00|9268.4|9266|9266.1|9264.6|9269.8|9267.9|9264.6|9262.7|3784
1633953600000|2021-10-11 12:00:00|9266.3|9264.8|9273|9271.5|9275.1|9273.1|9261.8|9259.9|4836
1633957200000|2021-10-11 13:00:00|9272.9|9271.4|9253.6|9251.2|9273.5|9271.5|9250.9|9248.9|5856
1633960800000|2021-10-11 14:00:00|9253.4|9251|9266.4|9264.9|9268.5|9266.5|9251.2|9249.1|5186
1633964400000|2021-10-11 15:00:00|9266.6|9265.1|9268.8|9266.4|9271.1|9269.3|9264|9262.2|4189
1633968000000|2021-10-11 16:00:00|9268.9|9266.5|9274.9|9273.4|9276|9274.1|9268.2|9266.3|2446
1633971600000|2021-10-11 17:00:00|9275|9273.5|9276.1|9273.7|9276.7|9274.9|9271.7|9269.9|3032
1633975200000|2021-10-11 18:00:00|9276|9273.6|9274.1|9272.6|9277.1|9275.2|9273.1|9271.3|2082
1633978800000|2021-10-11 19:00:00|9274.6|9272.2|9280.3|9278.8|9281|9279.1|9273.7|9271.6|2068
1633982400000|2021-10-11 20:00:00|9280.6|9278.2|9278.3|9275.1|9281.1|9279.2|9277.2|9273.9|1529
1633986000000|2021-10-11 21:00:00|9278.2|9275.2|9279.8|9269.8|9281.7|9275.8|9275.5|9265.5|1582
1633989600000|2021-10-11 22:00:00|9278.6|9268.6|9279.9|9277.5|9282.1|9277.8|9277.2|9268.6|1551
1633993200000|2021-10-11 23:00:00|9280|9277.6|9277.5|9275.1|9281|9278.6|9275.9|9273.5|1094
1633996800000|2021-10-12 00:00:00|9277.4|9275|9278.7|9276.3|9281|9279.1|9277.1|9274.7|2168
1634000400000|2021-10-12 01:00:00|9278.8|9276.4|9279.1|9276.7|9280.1|9277.9|9275.7|9273.4|2583
1634004000000|2021-10-12 02:00:00|9279.7|9277.3|9276.3|9274.8|9280|9278|9274.9|9273|1956
1634007600000|2021-10-12 03:00:00|9276.2|9274.7|9278|9275.6|9278|9276|9274.1|9272.3|1781
1634011200000|2021-10-12 04:00:00|9277.9|9275.5|9280|9277.6|9280.5|9278.5|9277|9275|1324
1634014800000|2021-10-12 05:00:00|9279.8|9277.4|9276.2|9273.8|9279.9|9277.8|9274.5|9272.6|2043
1634018400000|2021-10-12 06:00:00|9275.8|9273.4|9261.5|9260|9276.4|9274.2|9257.8|9255.8|4270
1634022000000|2021-10-12 07:00:00|9261.6|9260.1|9277.3|9275.8|9278.9|9276.6|9258.3|9256|5656
1634025600000|2021-10-12 08:00:00|9277.8|9275.4|9279.4|9277|9280.6|9278.8|9270.7|9268.7|3926
1634029200000|2021-10-12 09:00:00|9278.9|9277.4|9274.5|9272.1|9281.8|9280|9269.6|9267.6|3597
1634032800000|2021-10-12 10:00:00|9274.4|9272|9285.1|9282.7|9286.5|9284.1|9271.7|9269.7|3651
1634036400000|2021-10-12 11:00:00|9285|9282.6|9282.5|9280.1|9286.3|9284.1|9276.6|9274.7|3945
1634040000000|2021-10-12 12:00:00|9282.6|9280.2|9303.6|9301.2|9310.2|9308.3|9280.2|9278.1|5750
1634043600000|2021-10-12 13:00:00|9303.8|9301.4|9296.4|9294|9306.4|9304.4|9292.9|9290.5|7938
1634047200000|2021-10-12 14:00:00|9296.3|9293.9|9292.3|9290.8|9306.2|9304.4|9289.3|9287.7|7475
1634050800000|2021-10-12 15:00:00|9292.1|9290.6|9303.5|9302|9309.1|9307.3|9290.5|9289|5213
1634054400000|2021-10-12 16:00:00|9303.8|9302.3|9313.6|9311.2|9313.7|9311.7|9300.7|9298.9|3869
1634058000000|2021-10-12 17:00:00|9313.5|9311.1|9311|9309.5|9314.4|9312.6|9308.5|9306.6|2747
1634061600000|2021-10-12 18:00:00|9310.9|9309.4|9309.8|9308.3|9312.2|9310.6|9304.2|9302.4|3093
1634065200000|2021-10-12 19:00:00|9309.7|9308.2|9307.5|9305.1|9310.1|9308.2|9303.5|9301.5|2072
1634068800000|2021-10-12 20:00:00|9307.4|9305|9315.7|9300.7|9315.7|9308.9|9306.4|9299.9|1658
1634072400000|2021-10-12 21:00:00|9314.5|9299.5|9310.5|9295.5|9322.9|9307.9|9302.1|9287.1|1495
1634076000000|2021-10-12 22:00:00|9310.7|9295.7|9309|9306.6|9316.5|9307.2|9307.5|9295.4|3112
1634079600000|2021-10-12 23:00:00|9308.8|9306.4|9307.7|9305.3|9309.2|9306.8|9306|9303.9|1301
1634083200000|2021-10-13 00:00:00|9307.8|9305.4|9301|9298.6|9309.3|9306.9|9299.5|9297.7|2642
1634086800000|2021-10-13 01:00:00|9300.7|9298.3|9294.7|9292.3|9301.6|9299.9|9293.4|9291.3|2344
1634090400000|2021-10-13 02:00:00|9294.6|9292.2|9292.4|9290.9|9295.2|9292.8|9289|9286.6|2334
1634094000000|2021-10-13 03:00:00|9292.3|9290.8|9295.3|9292.9|9297.1|9294.7|9292.2|9290.2|1552
1634097600000|2021-10-13 04:00:00|9295.4|9293|9294.4|9292|9296|9293.9|9293.2|9291.2|1278
1634101200000|2021-10-13 05:00:00|9294.2|9291.8|9294.5|9292.1|9299.9|9297.7|9293.2|9291.2|1966
1634104800000|2021-10-13 06:00:00|9294.3|9291.9|9293.2|9290.8|9296.4|9294.3|9290.6|9288.5|3469
1634108400000|2021-10-13 07:00:00|9293.1|9290.7|9294.3|9291.9|9297.4|9295.6|9286.4|9284.6|4798
1634112000000|2021-10-13 08:00:00|9294.2|9291.8|9286.5|9284.1|9294.7|9292.8|9282.8|9280.7|4831
1634115600000|2021-10-13 09:00:00|9286.7|9284.3|9280.4|9278.9|9288.8|9286.9|9277.3|9275.4|4146
1634119200000|2021-10-13 10:00:00|9280.3|9278.8|9275.2|9272.8|9280.9|9278.9|9273.2|9271.2|3779
1634122800000|2021-10-13 11:00:00|9275.3|9272.9|9274|9272.5|9278.2|9276.3|9271.4|9269.5|3830
1634126400000|2021-10-13 12:00:00|9274.1|9272.6|9292.3|9289.9|9300.2|9297.8|9270.8|9269.1|8683
1634130000000|2021-10-13 13:00:00|9292.2|9289.8|9271.7|9270.2|9298.1|9296|9265.9|9264.3|9922
1634133600000|2021-10-13 14:00:00|9271.8|9270.3|9263.3|9261.8|9275.5|9273.4|9258.9|9256.7|7361
1634137200000|2021-10-13 15:00:00|9263.2|9261.7|9261.1|9259.6|9266.6|9265|9255.7|9254.2|5502
1634140800000|2021-10-13 16:00:00|9261|9259.5|9253.2|9251.7|9263.3|9261.8|9252.4|9250.7|3760
1634144400000|2021-10-13 17:00:00|9253.3|9251.8|9246.2|9241.8|9253.4|9251.8|9239.6|9237.3|4470
1634148000000|2021-10-13 18:00:00|9246.6|9242|9241.4|9239.9|9253.7|9251.8|9239.8|9237.4|5028
1634151600000|2021-10-13 19:00:00|9241.3|9239.8|9238.6|9236.2|9243.5|9241.4|9236.2|9234.2|3114
1634155200000|2021-10-13 20:00:00|9238.7|9236.3|9245.2|9235.7|9249.8|9240.4|9237.3|9233.9|2510
1634158800000|2021-10-13 21:00:00|9243.7|9238.2|9241|9234.3|9259|9244|9240.6|9228.9|2122
1634162400000|2021-10-13 22:00:00|9242|9234.1|9238.9|9236.4|9243.2|9236.9|9235.8|9231.2|2104
1634166000000|2021-10-13 23:00:00|9238.8|9236.5|9242.6|9240.2|9243.3|9240.9|9238.7|9236.5|1178
1634169600000|2021-10-14 00:00:00|9242.7|9240.3|9235.4|9233|9242.9|9240.5|9234.4|9232.5|2145
1634173200000|2021-10-14 01:00:00|9235.5|9233.1|9245.2|9242.8|9245.4|9243.4|9233.8|9231.4|2717
1634176800000|2021-10-14 02:00:00|9245.1|9242.7|9236.7|9234.3|9245.3|9243.2|9236|9233.6|2209
1634180400000|2021-10-14 03:00:00|9236.8|9234.4|9234.5|9232.1|9237.6|9235.5|9234|9231.6|2081
1634184000000|2021-10-14 04:00:00|9234.7|9232.3|9234.5|9233|9237.2|9235.4|9233.2|9231.3|1838
1634187600000|2021-10-14 05:00:00|9234.6|9233.1|9235.1|9232.7|9236.2|9234|9231|9228.6|2428
1634191200000|2021-10-14 06:00:00|9235.2|9232.8|9218.8|9217.3|9235.2|9233.3|9213|9210.9|5441
1634194800000|2021-10-14 07:00:00|9218.7|9217.2|9208|9205.6|9219.5|9217.5|9205.2|9203.5|5554
1634198400000|2021-10-14 08:00:00|9207.6|9206.1|9204|9202.5|9209.4|9207.3|9199.5|9197.5|4306
1634202000000|2021-10-14 09:00:00|9203.9|9202.4|9204.2|9201.8|9207.1|9205.4|9195.7|9193.4|3909
1634205600000|2021-10-14 10:00:00|9204.3|9201.9|9201.9|9199.5|9211.9|9210|9199.6|9197.6|4192
1634209200000|2021-10-14 11:00:00|9201.7|9199.3|9207.4|9205.9|9208.1|9206.2|9198.1|9196.1|4081
1634212800000|2021-10-14 12:00:00|9207.9|9205.5|9210.8|9209.3|9221.8|9218.9|9204.2|9202.7|6647
1634216400000|2021-10-14 13:00:00|9211.2|9208.8|9222.7|9221.2|9229|9226.6|9210.3|9208.3|7112
1634220000000|2021-10-14 14:00:00|9223|9220.6|9234.6|9233.1|9239|9237|9220.3|9218.2|5328
1634223600000|2021-10-14 15:00:00|9234.4|9232.9|9232.5|9231|9240.1|9238.6|9231.5|9229.8|4512
1634227200000|2021-10-14 16:00:00|9232.6|9231.1|9238.6|9236.2|9241.6|9239.7|9228.5|9226.7|3478
1634230800000|2021-10-14 17:00:00|9238.9|9236.5|9236.8|9235.3|9242|9240.4|9236.4|9234.5|2563
1634234400000|2021-10-14 18:00:00|9236.7|9235.2|9234.9|9233.4|9239.6|9237.7|9231.8|9229.9|2444
1634238000000|2021-10-14 19:00:00|9235|9233.5|9237.1|9234.7|9237.6|9235.8|9230.3|9228.2|2443
1634241600000|2021-10-14 20:00:00|9237.2|9234.8|9238|9230.5|9240.3|9237.9|9236.4|9230.5|1832
1634245200000|2021-10-14 21:00:00|9237.5|9232.1|9240|9225|9250.3|9235.3|9230.5|9215.5|3036
1634248800000|2021-10-14 22:00:00|9239.9|9224.9|9237.1|9234.7|9243.3|9237.4|9236.4|9224.9|1989
1634252400000|2021-10-14 23:00:00|9237.2|9234.8|9245.3|9242.9|9245.8|9243.4|9236.3|9233.9|1389
1634256000000|2021-10-15 00:00:00|9245.2|9242.8|9244.8|9242.4|9247.3|9245.1|9241.7|9239.3|2130
1634259600000|2021-10-15 01:00:00|9244.7|9242.3|9240.2|9238.7|9244.9|9243|9237.7|9235.8|1945
1634263200000|2021-10-15 02:00:00|9240|9238.5|9234|9232.5|9241.1|9239.2|9233.1|9231.2|1915
1634266800000|2021-10-15 03:00:00|9234.1|9232.6|9230.8|9228.4|9234.2|9232.7|9229.8|9227.8|1734
1634270400000|2021-10-15 04:00:00|9230.9|9228.5|9230.2|9227.8|9231.5|9229.7|9229.1|9227.1|1460
1634274000000|2021-10-15 05:00:00|9230.3|9227.9|9231.4|9229.9|9234.6|9233.1|9228.8|9226.9|2292
1634277600000|2021-10-15 06:00:00|9231.7|9229.3|9227.9|9226.4|9234.8|9233.1|9226.2|9224.5|3934
1634281200000|2021-10-15 07:00:00|9228.1|9226.6|9233.3|9230.9|9239.9|9238.1|9226.4|9224.4|6166
1634284800000|2021-10-15 08:00:00|9233.1|9230.7|9232.6|9231.1|9235.7|9233.6|9225.7|9223.7|4979
1634288400000|2021-10-15 09:00:00|9232.5|9231|9234.6|9232.2|9241.5|9239.6|9229.5|9227.8|4578
1634292000000|2021-10-15 10:00:00|9234.5|9232.1|9236.6|9235.1|9239.8|9238.2|9231.7|9229.6|4157
1634295600000|2021-10-15 11:00:00|9236.8|9235.3|9244.4|9242.9|9251|9249.1|9234.8|9232.7|4104
1634299200000|2021-10-15 12:00:00|9244.5|9243|9262.1|9259.7|9265.3|9263.1|9243.7|9241.5|7445
1634302800000|2021-10-15 13:00:00|9262.2|9259.8|9250.7|9248.3|9262.2|9260.2|9241.8|9239.8|7036
1634306400000|2021-10-15 14:00:00|9250.8|9248.4|9230.3|9228.8|9256.4|9254.1|9227.5|9225.4|8030
1634310000000|2021-10-15 15:00:00|9230.4|9228.9|9242.1|9240.6|9243.5|9242|9225.6|9223.7|5540
1634313600000|2021-10-15 16:00:00|9242.2|9240.7|9241.1|9239.6|9244.6|9242.8|9238.3|9236.3|3467
1634317200000|2021-10-15 17:00:00|9241|9239.5|9239.1|9237.6|9243|9241.2|9236|9234.2|2514
1634320800000|2021-10-15 18:00:00|9239|9237.5|9229|9227.5|9243|9241.1|9229|9227|3076
1634324400000|2021-10-15 19:00:00|9229.4|9227|9225.9|9224.4|9231.9|9229.5|9222.8|9220.6|2861
1634328000000|2021-10-15 20:00:00|9226.4|9224|9233|9230.6|9237|9231.7|9225.6|9223.2|1900
1634500800000|2021-10-17 20:00:00|9257.2|9236.2|9260.3|9239.3|9260.4|9239.4|9250.8|9229.8|24
1634504400000|2021-10-17 21:00:00|9258.8|9237.8|9245.3|9230.3|9259.5|9244.5|9236.7|9221.7|7427
1634508000000|2021-10-17 22:00:00|9245.5|9230.5|9233|9230.6|9246.2|9232.7|9230.6|9222.4|4397
1634511600000|2021-10-17 23:00:00|9232.9|9230.5|9237.1|9234.7|9237.2|9234.8|9229.9|9227.5|2061
1634515200000|2021-10-18 00:00:00|9237|9234.6|9244.7|9242.3|9245.7|9243.7|9235.3|9232.9|2860
1634518800000|2021-10-18 01:00:00|9244.8|9242.4|9241.6|9239.2|9245.5|9243.1|9237.3|9234.9|2548
1634522400000|2021-10-18 02:00:00|9241.7|9239.3|9241.3|9238.9|9242.4|9240.1|9238|9236.1|1986
1634526000000|2021-10-18 03:00:00|9241.2|9238.8|9249|9247.5|9249.9|9248.2|9240.7|9238.7|2367
1634529600000|2021-10-18 04:00:00|9249.4|9247|9252.3|9249.9|9253.3|9251.2|9247.8|9245.8|1487
1634533200000|2021-10-18 05:00:00|9252.4|9250|9253|9250.6|9253.6|9251.3|9248.3|9246.4|2144
1634536800000|2021-10-18 06:00:00|9252.9|9250.5|9258.3|9255.9|9263.5|9261.2|9249.9|9247.7|4204
1634540400000|2021-10-18 07:00:00|9258.6|9256.2|9255.7|9253.3|9262.1|9259.7|9250.4|9248.4|6010
1634544000000|2021-10-18 08:00:00|9255.6|9253.2|9265.2|9262.8|9265.7|9263.3|9247.5|9245.6|5327
1634547600000|2021-10-18 09:00:00|9265.3|9262.9|9266.1|9263.7|9266.9|9265.1|9256.9|9255|4461
1634551200000|2021-10-18 10:00:00|9266|9263.6|9257.3|9254.9|9274.5|9272.5|9253.3|9251.3|4558
1634554800000|2021-10-18 11:00:00|9257.2|9254.8|9245.1|9242.7|9257.5|9255.1|9243.2|9241.4|4631
1634558400000|2021-10-18 12:00:00|9245|9242.6|9240.9|9239.4|9245.9|9243.5|9227.6|9225.6|9282
1634562000000|2021-10-18 13:00:00|9240.8|9239.3|9243.5|9241.1|9246.5|9244.6|9234.2|9231.8|7605
1634565600000|2021-10-18 14:00:00|9243.1|9241.6|9238.9|9237.4|9248.2|9246.3|9231.3|9229.3|6418
1634569200000|2021-10-18 15:00:00|9239|9237.5|9232.7|9231.2|9248.6|9246.6|9232.3|9230.8|4391
1634572800000|2021-10-18 16:00:00|9232.6|9231.1|9225.2|9223.7|9233.7|9232|9224.1|9222.2|2901
1634576400000|2021-10-18 17:00:00|9225.4|9223.9|9230|9228.5|9231.9|9230|9224.7|9223.1|1942
1634580000000|2021-10-18 18:00:00|9229.9|9228.4|9232.8|9231.3|9232.9|9231.3|9228.1|9226.2|2108
1634583600000|2021-10-18 19:00:00|9232.7|9231.2|9231.9|9229.5|9235.2|9233.6|9229.6|9227.5|2512
1634587200000|2021-10-18 20:00:00|9232|9230.5|9242.4|9235.8|9243.1|9237.4|9231.8|9229.7|1783
1634590800000|2021-10-18 21:00:00|9244.2|9235.6|9241.9|9237.1|9249.7|9238|9237.9|9222.9|2622
1634594400000|2021-10-18 22:00:00|9241.6|9237.3|9238.5|9236.1|9241.6|9238.2|9237.4|9234.9|1439
1634598000000|2021-10-18 23:00:00|9238.4|9236|9236.8|9234.4|9240.4|9238|9235.6|9233.6|1256
1634601600000|2021-10-19 00:00:00|9236.9|9234.5|9228.4|9226|9237.2|9235.1|9227.8|9225.7|2554
1634605200000|2021-10-19 01:00:00|9228.5|9226.1|9223.3|9220.9|9229.4|9227.4|9220.1|9218.4|3126
1634608800000|2021-10-19 02:00:00|9223.2|9220.8|9221.4|9219|9228.7|9226.9|9220.6|9218.7|2063
1634612400000|2021-10-19 03:00:00|9221.5|9219.1|9216.4|9214.9|9222.5|9220.7|9214.8|9212.8|2020
1634616000000|2021-10-19 04:00:00|9216.3|9214.8|9213.3|9210.9|9217.3|9215.3|9206.9|9204.9|2163
1634619600000|2021-10-19 05:00:00|9213.2|9210.8|9207.9|9205.5|9214|9212|9204.2|9202.2|2752
1634623200000|2021-10-19 06:00:00|9208|9205.6|9203.8|9201.4|9211|9208.9|9198|9196.1|5202
1634626800000|2021-10-19 07:00:00|9203.7|9201.3|9206.1|9203.7|9212.6|9210.2|9201.4|9199.5|6797
1634630400000|2021-10-19 08:00:00|9206.2|9203.8|9194.8|9192.4|9209.7|9207.8|9190.9|9188.5|5502
1634634000000|2021-10-19 09:00:00|9194.4|9192.9|9187.1|9184.7|9198.2|9196|9185.7|9183.8|5030
1634637600000|2021-10-19 10:00:00|9187.2|9184.8|9190.9|9189.4|9194.5|9192.6|9186|9184.1|5004
1634641200000|2021-10-19 11:00:00|9191|9189.5|9193.4|9191|9195.9|9194.4|9188.7|9187.1|4738
1634644800000|2021-10-19 12:00:00|9192.8|9191.3|9200.1|9198.6|9201.6|9200.1|9192.5|9190.7|5838
1634648400000|2021-10-19 13:00:00|9200.2|9198.7|9194.6|9192.2|9207.1|9205.2|9191.7|9189.6|7032
1634652000000|2021-10-19 14:00:00|9194.5|9192.1|9212|9210.5|9216.1|9214.2|9192.8|9190.6|6992
1634655600000|2021-10-19 15:00:00|9212.1|9210.6|9229.4|9227.9|9230.6|9229|9211.9|9210.4|4966
1634659200000|2021-10-19 16:00:00|9229.3|9227.8|9228.7|9227.2|9233.4|9231.4|9226.4|9224.7|3126
1634662800000|2021-10-19 17:00:00|9228.8|9227.3|9226.4|9224|9230.3|9228.8|9224.5|9223|2855
1634666400000|2021-10-19 18:00:00|9226.5|9224.1|9226.8|9225.3|9229|9227.1|9222.5|9220.6|3008
1634670000000|2021-10-19 19:00:00|9226.9|9225.4|9229.4|9227.9|9234|9231.8|9225.8|9223.9|2637
1634673600000|2021-10-19 20:00:00|9229.9|9227.5|9231.1|9228.7|9233.5|9230.3|9226.6|9224.3|1781
1634677200000|2021-10-19 21:00:00|9231.2|9228.8|9236.6|9226|9239.7|9229|9228.4|9213.4|1809
1634680800000|2021-10-19 22:00:00|9236.9|9226.1|9229.7|9227.3|9236.9|9227.9|9228.6|9224.7|1510
1634684400000|2021-10-19 23:00:00|9229.6|9227.2|9232.5|9230.1|9233.3|9230.9|9229.2|9227.1|1346
1634688000000|2021-10-20 00:00:00|9232.4|9230|9242.6|9240.2|9243.3|9241.2|9230.2|9228.2|3233
1634691600000|2021-10-20 01:00:00|9242.7|9240.3|9240.3|9238.8|9243|9241|9233.7|9231.8|3424
1634695200000|2021-10-20 02:00:00|9240.2|9238.7|9244.4|9242|9244.8|9242.9|9239.4|9237.5|2250
1634698800000|2021-10-20 03:00:00|9244.2|9241.8|9241.7|9239.3|9245.1|9243.1|9237.8|9235.9|1545
1634702400000|2021-10-20 04:00:00|9241.6|9239.2|9238.4|9236|9244.7|9242.6|9236.8|9234.6|2283
1634706000000|2021-10-20 05:00:00|9238.5|9236.1|9244.4|9242|9244.7|9242.8|9236.2|9233.9|2533
1634709600000|2021-10-20 06:00:00|9244.6|9242.2|9240.1|9237.7|9245|9243.1|9235.4|9233.4|4887
1634713200000|2021-10-20 07:00:00|9240.2|9237.8|9248.8|9247.3|9253.7|9251.6|9235.8|9233.6|6695
1634716800000|2021-10-20 08:00:00|9248.9|9247.4|9248.6|9246.2|9252.7|9250.7|9239.5|9238|4956
1634720400000|2021-10-20 09:00:00|9248.5|9246.1|9240|9238.5|9249.8|9247.4|9239.5|9237.7|4297
1634724000000|2021-10-20 10:00:00|9239.8|9238.3|9230.2|9227.8|9246.4|9244.6|9228.5|9226.5|4387
1634727600000|2021-10-20 11:00:00|9230.3|9227.9|9243|9241.5|9244.2|9242.1|9227.2|9225.4|3842
1634731200000|2021-10-20 12:00:00|9243.5|9241.1|9221.5|9219.1|9243.9|9241.9|9217.7|9215.4|6924
1634734800000|2021-10-20 13:00:00|9221.6|9219.2|9207.5|9205.1|9222.5|9220.4|9206.2|9204.4|7597
1634738400000|2021-10-20 14:00:00|9207.4|9205|9198.1|9196.6|9212.1|9209.9|9196.9|9195.2|6497
1634742000000|2021-10-20 15:00:00|9198.2|9196.7|9199.4|9197|9202.9|9200.8|9193.7|9191.7|5990
1634745600000|2021-10-20 16:00:00|9199.2|9196.8|9190.8|9188.4|9202.9|9200.7|9189.6|9187.7|4398
1634749200000|2021-10-20 17:00:00|9190.9|9188.5|9191|9188.6|9196.2|9194.4|9187.3|9185.1|5091
1634752800000|2021-10-20 18:00:00|9191.1|9188.7|9190.7|9189.2|9193.9|9191.8|9188.6|9186.8|3136
1634756400000|2021-10-20 19:00:00|9190.8|9189.3|9190.9|9188.5|9194.3|9192.3|9188.9|9187|3245
1634760000000|2021-10-20 20:00:00|9191|9188.6|9190.1|9187.2|9193.9|9191.6|9189.4|9186.8|1986
1634763600000|2021-10-20 21:00:00|9190|9187.6|9203|9188|9211.4|9196.4|9190|9179.1|2515
1634767200000|2021-10-20 22:00:00|9202.6|9187.6|9188.9|9186.5|9202.6|9187.8|9186.9|9178.9|2125
1634770800000|2021-10-20 23:00:00|9188.8|9186.4|9191|9188.6|9191.4|9189|9187.7|9185.7|1306
1634774400000|2021-10-21 00:00:00|9191.1|9188.7|9190.2|9187.8|9192.3|9190.2|9188|9185.6|2467
1634778000000|2021-10-21 01:00:00|9190.3|9187.9|9190.8|9189.3|9196.3|9194.3|9187.2|9185.1|2489
1634781600000|2021-10-21 02:00:00|9191.3|9188.9|9188.9|9187.4|9191.4|9189.8|9186.7|9184.9|2184
1634785200000|2021-10-21 03:00:00|9189|9187.5|9186.4|9184.9|9189.6|9187.8|9186.3|9184.5|1928
1634788800000|2021-10-21 04:00:00|9186.3|9184.8|9190.8|9188.4|9192.4|9190.3|9185.8|9183.9|3619
1634792400000|2021-10-21 05:00:00|9191|9188.6|9192.1|9189.7|9196.5|9194.1|9190.2|9187.8|3253
1634796000000|2021-10-21 06:00:00|9192.5|9190.1|9194.6|9192.2|9195|9192.9|9186.1|9184.4|5157
1634799600000|2021-10-21 07:00:00|9194|9192.5|9204.3|9202.8|9206.1|9204.1|9193.2|9191.3|5442
1634803200000|2021-10-21 08:00:00|9204.2|9202.7|9197.5|9195.1|9207.3|9205.5|9193.5|9191.4|4806
1634806800000|2021-10-21 09:00:00|9196.6|9194.5|9190.5|9189|9197.8|9195.5|9188|9186.1|4353
1634810400000|2021-10-21 10:00:00|9190.6|9189.1|9189.4|9187|9192.7|9190.8|9187.6|9185.7|4233
1634814000000|2021-10-21 11:00:00|9188.7|9187.2|9182.9|9180.5|9190.4|9188.3|9180.6|9178.8|4721
1634817600000|2021-10-21 12:00:00|9183|9180.6|9179.8|9177.4|9190.3|9188.4|9174.7|9172.6|7951
1634821200000|2021-10-21 13:00:00|9179.7|9177.3|9176.5|9174.1|9180.3|9178.3|9171.4|9169.6|7934
1634824800000|2021-10-21 14:00:00|9176.2|9173.8|9177.3|9174.9|9189.1|9187.2|9172|9170.1|7986
1634828400000|2021-10-21 15:00:00|9176.8|9175.3|9175|9173.5|9182.5|9180.5|9172.8|9171|5059
1634832000000|2021-10-21 16:00:00|9174.9|9173.4|9181.1|9179.6|9183.9|9182|9173.1|9171.6|3430
1634835600000|2021-10-21 17:00:00|9181.2|9179.7|9190.3|9187.9|9190.6|9188.6|9179.5|9177.3|4078
1634839200000|2021-10-21 18:00:00|9190.2|9187.8|9185.3|9183.8|9190.9|9189|9183.1|9181.3|3291
1634842800000|2021-10-21 19:00:00|9185.8|9183.4|9185|9182.6|9186|9184.3|9181.4|9179.2|2951
1634846400000|2021-10-21 20:00:00|9185.1|9182.7|9183.8|9181.4|9187.5|9185.2|9183.2|9180.8|1752
1634850000000|2021-10-21 21:00:00|9183.7|9181.3|9189.4|9174.7|9190.7|9182.1|9183|9170.6|2241
1634853600000|2021-10-21 22:00:00|9187.8|9176.3|9184|9181.6|9189.3|9183.2|9183.3|9174.6|1583
1634857200000|2021-10-21 23:00:00|9183.9|9181.5|9182.3|9180.8|9184.8|9182.6|9181.6|9179.2|1186
1634860800000|2021-10-22 00:00:00|9182.8|9180.4|9184.5|9182.1|9187|9184.6|9179.2|9177.5|3118
1634864400000|2021-10-22 01:00:00|9184.6|9182.2|9180|9178.5|9185.9|9183.7|9179.6|9177.5|2771
1634868000000|2021-10-22 02:00:00|9180.1|9178.6|9178.2|9175.8|9181.5|9179.7|9176.4|9174.6|2076
1634871600000|2021-10-22 03:00:00|9178.3|9175.9|9179.9|9177.5|9180.2|9178.3|9177.3|9175.5|1517
1634875200000|2021-10-22 04:00:00|9179.8|9177.4|9180.1|9178.6|9181.5|9179.7|9176.6|9174.8|1635
1634878800000|2021-10-22 05:00:00|9180|9178.5|9181.2|9178.8|9182.3|9180.5|9176.8|9175.2|1859
1634882400000|2021-10-22 06:00:00|9181.1|9178.7|9173.7|9172.2|9183.4|9181.7|9171.7|9169.7|4563
1634886000000|2021-10-22 07:00:00|9173.6|9172.1|9171.1|9169.6|9178.3|9176.3|9170.1|9168.3|5257
1634889600000|2021-10-22 08:00:00|9171.2|9169.7|9171.9|9170.4|9172|9170.5|9166|9164.3|4151
1634893200000|2021-10-22 09:00:00|9172|9170.5|9166.6|9165.1|9176.6|9175.1|9166.3|9164.4|4210
1634896800000|2021-10-22 10:00:00|9167.1|9164.7|9167.8|9166.3|9169.5|9168|9165.7|9163.9|3690
1634900400000|2021-10-22 11:00:00|9167.9|9166.4|9174.8|9173.3|9175.3|9173.8|9163.3|9161.4|4154
1634904000000|2021-10-22 12:00:00|9175|9173.5|9164.3|9162.8|9178.5|9176.9|9163.5|9161.8|6278
1634907600000|2021-10-22 13:00:00|9164.4|9162.9|9155.6|9154.1|9167.3|9165.3|9153.5|9152|6359
1634911200000|2021-10-22 14:00:00|9155.5|9154|9160.2|9158.7|9162.7|9161|9151.7|9150.2|6360
1634914800000|2021-10-22 15:00:00|9160.3|9158.8|9166.5|9165|9176.5|9174.4|9152.8|9151.2|10000
1634918400000|2021-10-22 16:00:00|9166.6|9165.1|9167.3|9165.8|9174.7|9172.8|9165.3|9163.3|5930
1634922000000|2021-10-22 17:00:00|9167.2|9165.7|9171.9|9170.4|9176|9174.3|9165|9162.9|4048
1634925600000|2021-10-22 18:00:00|9172.1|9170.6|9162.2|9160.7|9173.2|9171.3|9161.3|9159.4|2811
1634929200000|2021-10-22 19:00:00|9162.4|9160.9|9160.6|9158.2|9166.6|9165.1|9160.2|9158.2|2686
1634932800000|2021-10-22 20:00:00|9160.7|9158.3|9162.4|9160|9165.2|9162.8|9160.3|9157.9|1872
1635105600000|2021-10-24 20:00:00|9175|9154|9175|9154|9176.2|9155.2|9166.6|9145.6|82
1635109200000|2021-10-24 21:00:00|9166.6|9145.6|9173.1|9158.1|9182.5|9167.5|9163.6|9145.6|2590
1635112800000|2021-10-24 22:00:00|9171.6|9158.2|9163.1|9160.7|9171.6|9163.3|9162.2|9152.4|3326
1635116400000|2021-10-24 23:00:00|9163.5|9160.6|9167.9|9165.5|9170.6|9168.4|9162|9159.6|1614
1635120000000|2021-10-25 00:00:00|9168|9165.6|9162.7|9160.3|9168|9165.7|9157.4|9155.3|2933
1635123600000|2021-10-25 01:00:00|9162.8|9160.4|9169|9166.6|9172.9|9170.6|9161.4|9159.3|3186
1635127200000|2021-10-25 02:00:00|9168.4|9166.9|9163.2|9161.7|9170.4|9168.5|9163|9161.5|2198
1635130800000|2021-10-25 03:00:00|9163.3|9161.8|9151.7|9150.2|9163.5|9161.8|9151.2|9149.3|2570
1635134400000|2021-10-25 04:00:00|9151.8|9150.3|9152.5|9151|9155.9|9153.9|9150.7|9148.7|2003
1635138000000|2021-10-25 05:00:00|9153.1|9150.7|9157.1|9154.7|9158|9156.2|9152.6|9150.6|2426
1635141600000|2021-10-25 06:00:00|9157.2|9154.8|9172.2|9169.8|9174.3|9172.6|9153.2|9151.4|4557
1635145200000|2021-10-25 07:00:00|9172.1|9169.7|9167.2|9164.8|9180.4|9178.4|9160.5|9158.1|6128
1635148800000|2021-10-25 08:00:00|9167.1|9164.7|9175.5|9174|9181.2|9179.3|9163.7|9161.7|5789
1635152400000|2021-10-25 09:00:00|9175.4|9173.9|9193|9190.6|9199.1|9197|9172.3|9170.2|5953
1635156000000|2021-10-25 10:00:00|9193.1|9190.7|9192.5|9190.1|9198.2|9196.1|9188.4|9186.6|4250
1635159600000|2021-10-25 11:00:00|9192.6|9190.2|9191.8|9189.4|9194.8|9193.2|9185.1|9183.4|4462
1635163200000|2021-10-25 12:00:00|9192|9189.6|9199.9|9198.4|9203.9|9201.9|9189.6|9188.1|6372
1635166800000|2021-10-25 13:00:00|9200.4|9198|9185.9|9184.4|9201|9199.3|9181.8|9179.7|7931
1635170400000|2021-10-25 14:00:00|9185.8|9184.3|9194.4|9192.9|9199.2|9197.3|9178.1|9176.2|7201
1635174000000|2021-10-25 15:00:00|9194.5|9193|9193.4|9191.9|9197.4|9195.8|9189.5|9187.8|4194
1635177600000|2021-10-25 16:00:00|9193.6|9192.1|9199.7|9198.2|9200.1|9198.6|9191.4|9189.8|3143
1635181200000|2021-10-25 17:00:00|9199.6|9198.1|9196.2|9194.7|9199.9|9198.4|9192.5|9190.4|2100
1635184800000|2021-10-25 18:00:00|9196.1|9194.6|9196.1|9194.6|9197|9195.5|9190.8|9188.9|2058
1635188400000|2021-10-25 19:00:00|9196|9194.5|9198.3|9195.9|9200.8|9198.8|9195.3|9193.4|1872
1635192000000|2021-10-25 20:00:00|9197.8|9196.3|9200|9197.6|9201|9198.9|9197.7|9196|1265
1635195600000|2021-10-25 21:00:00|9200.2|9197.8|9199.9|9184.9|9204|9198|9188.3|9173.3|3015
1635199200000|2021-10-25 22:00:00|9201.5|9186.5|9200.7|9198.3|9205|9198.5|9198.6|9185.6|1587
1635202800000|2021-10-25 23:00:00|9200.6|9198.2|9200.1|9198.6|9201.6|9199.8|9199.9|9198|929
1635206400000|2021-10-26 00:00:00|9200|9198.5|9207|9205.5|9208.6|9206.3|9199.1|9197.1|2410
1635210000000|2021-10-26 01:00:00|9206.7|9205.2|9207.8|9205.4|9208.6|9207.1|9205.1|9203.2|2184
1635213600000|2021-10-26 02:00:00|9207.7|9205.3|9208.2|9206.7|9210.1|9208.6|9206.2|9204.7|1760
1635217200000|2021-10-26 03:00:00|9208.1|9206.6|9207.4|9205.9|9209.9|9208.4|9206.9|9205|1374
1635220800000|2021-10-26 04:00:00|9207.5|9206|9207.6|9206.1|9209.8|9208.2|9206.8|9205.3|1525
1635224400000|2021-10-26 05:00:00|9207.5|9206|9209.2|9207.7|9210|9208.5|9207.3|9205.6|1872
1635228000000|2021-10-26 06:00:00|9209.6|9207.2|9205|9203.5|9210|9208.2|9201.6|9200.1|3815
1635231600000|2021-10-26 07:00:00|9204.6|9203.1|9225.1|9222.7|9227.6|9225.3|9202.5|9200.6|5195
1635235200000|2021-10-26 08:00:00|9224.9|9222.5|9215.2|9212.8|9226.6|9224.7|9211|9208.9|5180
1635238800000|2021-10-26 09:00:00|9215.3|9212.9|9204.9|9202.5|9216.7|9215.1|9202|9200.4|3933
1635242400000|2021-10-26 10:00:00|9204.8|9202.4|9192.8|9191.3|9207.5|9206|9188.2|9186.1|4439
1635246000000|2021-10-26 11:00:00|9192.9|9191.4|9195|9193.5|9197.2|9195.4|9190|9188.5|4492
1635249600000|2021-10-26 12:00:00|9194.8|9193.3|9196.8|9194.4|9205.5|9203.1|9191.3|9189.6|6684
1635253200000|2021-10-26 13:00:00|9196.7|9194.3|9200|9197.6|9210.8|9209|9190.6|9189.1|6169
1635256800000|2021-10-26 14:00:00|9199.9|9197.5|9204.7|9202.3|9207.4|9205.5|9198.1|9196.1|6818
1635260400000|2021-10-26 15:00:00|9204.1|9202.6|9204.6|9203.1|9210|9208.1|9199.8|9198|5415
1635264000000|2021-10-26 16:00:00|9205|9203.5|9205.3|9203.8|9208.2|9206.3|9200.5|9198.6|3187
1635267600000|2021-10-26 17:00:00|9205.5|9204|9199.5|9198|9206.5|9204.6|9197.7|9195.9|2902
1635271200000|2021-10-26 18:00:00|9199.9|9198.4|9198.7|9197.2|9200.5|9198.5|9196|9194.2|2291
1635274800000|2021-10-26 19:00:00|9198.6|9197.1|9198.2|9195.8|9199.5|9197.5|9195.8|9193.9|2507
1635278400000|2021-10-26 20:00:00|9197.6|9196.1|9203.5|9195.1|9205.1|9197.6|9195.8|9193.7|1745
1635282000000|2021-10-26 21:00:00|9202.5|9194.5|9206|9191|9215.1|9200.1|9202.4|9187.4|2489
1635285600000|2021-10-26 22:00:00|9206.1|9191.1|9200.4|9198|9206.1|9199.6|9199.5|9189.6|1944
1635289200000|2021-10-26 23:00:00|9200.5|9198.1|9199|9196.6|9201.4|9199|9198.6|9196.4|1441
1635292800000|2021-10-27 00:00:00|9198.9|9196.5|9199.7|9197.3|9200|9198|9192.5|9190.4|2849
1635296400000|2021-10-27 01:00:00|9199.6|9197.2|9197.6|9196.1|9200.6|9198.5|9194.4|9192.6|2417
1635300000000|2021-10-27 02:00:00|9197.7|9196.2|9199|9197.5|9200.8|9198.7|9197|9195.5|1799
1635303600000|2021-10-27 03:00:00|9199.1|9197.6|9194.9|9193.4|9200.3|9198.6|9194.1|9192.2|1542
1635307200000|2021-10-27 04:00:00|9195|9193.5|9192.2|9190.7|9195.9|9194.3|9190.8|9189.3|1339
1635310800000|2021-10-27 05:00:00|9192.3|9190.8|9199.8|9197.4|9200.5|9198.6|9192|9190.2|2209
1635314400000|2021-10-27 06:00:00|9199.5|9197.1|9183.9|9181.5|9200.6|9198.9|9179|9177.1|3529
1635318000000|2021-10-27 07:00:00|9183.7|9181.3|9180.3|9178.8|9190.5|9188.6|9172.6|9171|6240
1635321600000|2021-10-27 08:00:00|9180.6|9179.1|9182.4|9180.9|9190.7|9188.7|9178|9176|6173
1635325200000|2021-10-27 09:00:00|9183|9180.6|9186.9|9185.4|9189.9|9188|9174.9|9173.3|5701
1635328800000|2021-10-27 10:00:00|9187|9185.5|9199.2|9196.8|9204.9|9203.2|9181.6|9179.7|5012
1635332400000|2021-10-27 11:00:00|9199.3|9196.9|9192|9190.5|9200.5|9198.6|9184.7|9182.9|5058
1635336000000|2021-10-27 12:00:00|9192.2|9190.7|9178|9176.5|9193.4|9191.9|9173.9|9171.9|7213
1635339600000|2021-10-27 13:00:00|9178.1|9176.6|9172.2|9170.7|9180.7|9179.2|9165.2|9163.3|7254
1635343200000|2021-10-27 14:00:00|9172.3|9170.8|9176.5|9175|9185.5|9183.8|9167.4|9165.6|11810
1635346800000|2021-10-27 15:00:00|9176.7|9175.2|9183.5|9182|9188.3|9186.5|9173.2|9171.4|7045
1635350400000|2021-10-27 16:00:00|9183.3|9181.8|9179.2|9176.8|9185.1|9183.3|9175.8|9174.2|4982
1635354000000|2021-10-27 17:00:00|9179.3|9176.9|9172|9170.5|9180.1|9177.8|9168.5|9166.2|4252
1635357600000|2021-10-27 18:00:00|9172.5|9170.1|9173.9|9172.4|9175.3|9173.3|9168.8|9167|3084
1635361200000|2021-10-27 19:00:00|9173.8|9172.3|9182.8|9180.4|9184.6|9182.6|9173.4|9171.5|3803
1635364800000|2021-10-27 20:00:00|9182.9|9180.5|9182.9|9180.5|9184.4|9182|9181.7|9179.1|1972
1635368400000|2021-10-27 21:00:00|9182.8|9180.4|9190.7|9175.7|9194.1|9180.4|9179.1|9164.1|2956
1635372000000|2021-10-27 22:00:00|9187.5|9172.5|9182.5|9180.1|9190.2|9180.8|9181.1|9169.6|2257
1635375600000|2021-10-27 23:00:00|9182.6|9180.2|9182.8|9180.4|9183.8|9181.4|9182.3|9179.9|1347
1635379200000|2021-10-28 00:00:00|9182.9|9180.5|9188|9185.6|9191.2|9189.3|9181.6|9179.6|2384
1635382800000|2021-10-28 01:00:00|9188.1|9185.7|9180.9|9178.5|9191.2|9189.4|9180.3|9178.3|2918
1635386400000|2021-10-28 02:00:00|9181|9178.6|9179.8|9177.4|9181|9179.1|9174.5|9172.7|3091
1635390000000|2021-10-28 03:00:00|9179.9|9177.5|9185.3|9183.8|9189.4|9187.6|9179.4|9177.2|2254
1635393600000|2021-10-28 04:00:00|9185.7|9183.3|9185.3|9182.9|9188.5|9186.4|9182.8|9181|2048
1635397200000|2021-10-28 05:00:00|9185.2|9182.8|9190.3|9188.8|9190.9|9189.2|9183.9|9182.4|2369
1635400800000|2021-10-28 06:00:00|9190.9|9188.5|9189.2|9186.8|9190.9|9189.2|9182.3|9180.4|5252
1635404400000|2021-10-28 07:00:00|9189|9186.6|9173.6|9171.2|9190.9|9189|9167.4|9165.4|6874
1635408000000|2021-10-28 08:00:00|9173.5|9171.1|9187|9184.6|9195.3|9193.5|9168.6|9166.2|6898
1635411600000|2021-10-28 09:00:00|9186.9|9184.5|9185.4|9183.9|9193.8|9191.9|9182.4|9180.5|5591
1635415200000|2021-10-28 10:00:00|9185.7|9184.2|9186.2|9183.8|9186.5|9184.7|9173.8|9172.3|4976
1635418800000|2021-10-28 11:00:00|9186|9183.6|9188.6|9186.2|9194.3|9192.2|9175.3|9173.2|6552
1635422400000|2021-10-28 12:00:00|9188.5|9186.1|9169.6|9167.2|9195.8|9194.1|9167.9|9165.5|10470
1635426000000|2021-10-28 13:00:00|9169.3|9166.9|9148.7|9146.3|9171.6|9169.6|9147.3|9145.1|11596
1635429600000|2021-10-28 14:00:00|9148.8|9146.4|9138.5|9136.1|9150.3|9148.3|9129.4|9127.7|10912
1635433200000|2021-10-28 15:00:00|9138.6|9136.2|9124.6|9123.1|9138.7|9136.9|9118.5|9116.8|8194
1635436800000|2021-10-28 16:00:00|9124.4|9122.9|9123.4|9121.9|9128.8|9127.1|9116.8|9115.1|5018
1635440400000|2021-10-28 17:00:00|9123.5|9122|9118.6|9117.1|9130.2|9127.8|9117.4|9115.6|4909
1635444000000|2021-10-28 18:00:00|9118.5|9117|9119|9117.5|9120.7|9119.2|9116.1|9114.2|2760
1635447600000|2021-10-28 19:00:00|9119.1|9117.6|9121.4|9119.9|9123.1|9121.2|9118.5|9116.4|3706
1635451200000|2021-10-28 20:00:00|9121.5|9120|9119.9|9117.2|9124.1|9122.2|9119.5|9117|2979
1635454800000|2021-10-28 21:00:00|9120.7|9118.3|9120.9|9114.2|9122|9118.3|9118.4|9112|2024
1635458400000|2021-10-28 22:00:00|9121.2|9114.1|9118.1|9115.7|9122.9|9117.8|9117.4|9114.1|5603
1635462000000|2021-10-28 23:00:00|9117.8|9115.4|9118.2|9116.7|9119.4|9117|9114.3|9111.9|1494
1635465600000|2021-10-29 00:00:00|9118.3|9116.8|9113.5|9112|9119.9|9118.1|9112.7|9110.5|3121
1635469200000|2021-10-29 01:00:00|9113.6|9111.2|9118.7|9117.2|9120.6|9118.9|9108.9|9107|3160
1635472800000|2021-10-29 02:00:00|9118.8|9117.3|9116.3|9114.8|9120.1|9118.3|9114.5|9112.7|1746
1635476400000|2021-10-29 03:00:00|9116.4|9114.9|9117.5|9116|9119.6|9117.8|9115|9113.3|1928
1635480000000|2021-10-29 04:00:00|9117.3|9115.8|9123.2|9121.7|9123.8|9122.1|9117.3|9115.6|1765
1635483600000|2021-10-29 05:00:00|9123.3|9121.8|9124.1|9121.7|9124.6|9123.1|9120.9|9119.3|3107
1635487200000|2021-10-29 06:00:00|9124|9121.6|9122.6|9120.2|9124|9122.3|9117.7|9115.9|3989
1635490800000|2021-10-29 07:00:00|9122.2|9120.7|9109.5|9107.1|9122.2|9120.7|9103|9101.3|6088
1635494400000|2021-10-29 08:00:00|9109.4|9107|9119.2|9116.8|9126|9124.2|9108.1|9106.2|5351
1635498000000|2021-10-29 09:00:00|9118.6|9116.2|9111.5|9110|9120.3|9118.3|9109.6|9107.7|5318
1635501600000|2021-10-29 10:00:00|9111.6|9110.1|9110.6|9109.1|9115.3|9113.4|9106.6|9105|4827
1635505200000|2021-10-29 11:00:00|9110.5|9109|9112.3|9110.8|9123|9121.5|9109.7|9108|4037
1635508800000|2021-10-29 12:00:00|9112.4|9110.9|9120|9117.6|9130.5|9128.1|9109.9|9108|8231
1635512400000|2021-10-29 13:00:00|9119.6|9118.1|9125.5|9123.1|9128.3|9126.6|9115.2|9113.4|8131
1635516000000|2021-10-29 14:00:00|9125.4|9123|9140.8|9139.3|9147.7|9145.3|9114.1|9111.9|10717
1635519600000|2021-10-29 15:00:00|9141.5|9139.1|9169.2|9167.7|9177.3|9175.3|9136.6|9134.7|10412
1635523200000|2021-10-29 16:00:00|9169.3|9167.8|9168.9|9167.4|9176.9|9175|9164|9162.5|5447
1635526800000|2021-10-29 17:00:00|9169.1|9167.6|9159|9157.5|9169.1|9167.6|9155|9153.1|4317
1635530400000|2021-10-29 18:00:00|9159.4|9157|9154.9|9153.4|9159.7|9157.9|9151.3|9149.8|3307
1635534000000|2021-10-29 19:00:00|9155.2|9153.7|9158.3|9155.9|9163.3|9161.3|9154.6|9152.7|3785
1635537600000|2021-10-29 20:00:00|9158.5|9156.1|9154.6|9152.2|9162.3|9156.9|9151.3|9143.1|2699
1635714000000|2021-10-31 21:00:00|9174|9153|9170.6|9149.6|9175.6|9154.6|9166.2|9145.2|1251
1635717600000|2021-10-31 22:00:00|9170.3|9149.3|9158.4|9156|9173.5|9160.4|9157.2|9149.3|2743
1635721200000|2021-10-31 23:00:00|9158|9155.6|9162.6|9161.1|9164.6|9162.8|9157.2|9155.4|1831
1635724800000|2021-11-01 00:00:00|9162.7|9161.2|9162.9|9161.4|9167|9164.9|9159.2|9157.2|2846
1635728400000|2021-11-01 01:00:00|9163|9161.5|9160.3|9158.8|9164.2|9162.4|9158.2|9156.5|2864
1635732000000|2021-11-01 02:00:00|9160.4|9158.9|9161|9159.5|9163.8|9162.3|9159.3|9157.4|2148
1635735600000|2021-11-01 03:00:00|9160.9|9159.4|9168.2|9166.7|9168.8|9167.3|9159.7|9158|2086
1635739200000|2021-11-01 04:00:00|9168.3|9166.8|9168.7|9167.2|9172.6|9170.9|9166.6|9165.1|1841
1635742800000|2021-11-01 05:00:00|9168.8|9167.3|9160.4|9158.9|9169.3|9167.3|9160.2|9158.3|2046
1635746400000|2021-11-01 06:00:00|9160.5|9159|9169.2|9166.8|9170.2|9168.3|9160.3|9158.4|3792
1635750000000|2021-11-01 07:00:00|9169.1|9166.7|9165.3|9163.8|9172.7|9170.7|9162.2|9160.2|4638
1635753600000|2021-11-01 08:00:00|9165.4|9163.9|9163.4|9161|9168.4|9166.5|9150.9|9149.2|5441
1635757200000|2021-11-01 09:00:00|9163.3|9160.9|9154.1|9151.7|9163.7|9161.8|9151.1|9149.3|5031
1635760800000|2021-11-01 10:00:00|9154.3|9151.9|9147.8|9146.3|9157.1|9155.3|9144.3|9142.5|3896
1635764400000|2021-11-01 11:00:00|9147.9|9146.4|9132.8|9131.3|9150.8|9148.6|9128.8|9127.3|4123
1635768000000|2021-11-01 12:00:00|9132.9|9131.4|9127.7|9126.2|9134.7|9133.1|9126.3|9124.8|5744
1635771600000|2021-11-01 13:00:00|9127.8|9126.3|9121.1|9118.2|9132.3|9130.8|9119.7|9117.6|5731
1635775200000|2021-11-01 14:00:00|9120.9|9118.3|9109.9|9108.4|9125.9|9123.9|9109.8|9107.8|6621
1635778800000|2021-11-01 15:00:00|9109.8|9108.3|9106.6|9105.1|9111.4|9109.9|9105.7|9104.2|4662
1635782400000|2021-11-01 16:00:00|9106.7|9105.2|9111.1|9109.6|9118.9|9117.4|9106|9104.5|4401
1635786000000|2021-11-01 17:00:00|9111|9109.5|9107.7|9106.2|9111|9109.5|9103.8|9102.3|3181
1635789600000|2021-11-01 18:00:00|9107.8|9106.3|9091.9|9090.4|9108.7|9107.2|9091.7|9089.9|3788
1635793200000|2021-11-01 19:00:00|9091.8|9090.3|9092|9090.5|9100.2|9098.4|9091.8|9090.1|3737
1635796800000|2021-11-01 20:00:00|9092.2|9090.7|9093|9090.6|9095.5|9093.2|9089.4|9087|1886
1635800400000|2021-11-01 21:00:00|9093.1|9090.7|9101.6|9086.6|9106.8|9091.8|9092.3|9082.5|3784
1635804000000|2021-11-01 22:00:00|9101.3|9086.3|9093.6|9091.2|9101.3|9093.4|9092.3|9084.3|2001
1635807600000|2021-11-01 23:00:00|9093.5|9091.1|9095.3|9092.9|9096.2|9094.3|9092.2|9090.2|1503
1635811200000|2021-11-02 00:00:00|9094.8|9093.3|9103.4|9101|9105.1|9103.3|9093.5|9091.6|1850
1635814800000|2021-11-02 01:00:00|9102.2|9100.7|9107.2|9105.7|9110.2|9108.3|9102.1|9100.1|2038
1635818400000|2021-11-02 02:00:00|9107.3|9105.8|9105.4|9103.9|9107.9|9106.3|9105.1|9103.6|1416
1635822000000|2021-11-02 03:00:00|9105.5|9104|9100.6|9099.1|9107.8|9106.3|9098.5|9096.7|2294
1635825600000|2021-11-02 04:00:00|9100.5|9099|9093.6|9092.1|9102.3|9100.8|9091.5|9090|2021
1635829200000|2021-11-02 05:00:00|9093.7|9092.2|9093.1|9091.6|9097.2|9095.6|9092|9090.3|2617
1635832800000|2021-11-02 06:00:00|9093|9091.5|9095.8|9093.4|9097.4|9095.7|9092.8|9090.7|2866
1635836400000|2021-11-02 07:00:00|9095.9|9093.5|9101.4|9099.9|9104|9101.6|9091.1|9089.2|3769
1635840000000|2021-11-02 08:00:00|9101.3|9099.8|9117.5|9116|9118.9|9117|9098.6|9096.9|4893
1635843600000|2021-11-02 09:00:00|9118.5|9116.1|9119.4|9117.9|9128.9|9127.2|9113.4|9111.3|4648
1635847200000|2021-11-02 10:00:00|9119.5|9118|9120.5|9119|9132.3|9130.5|9118.1|9116.6|4019
1635850800000|2021-11-02 11:00:00|9120.4|9118.9|9126.1|9124.6|9131.7|9129.9|9119.6|9118.1|4448
1635854400000|2021-11-02 12:00:00|9126.2|9124.7|9129.6|9128.1|9138.4|9136.9|9125.5|9123.5|5220
1635858000000|2021-11-02 13:00:00|9129.7|9128.2|9134.4|9132.9|9137.3|9135.8|9127.7|9126.2|5052
1635861600000|2021-11-02 14:00:00|9134.5|9133|9140.5|9139|9145.2|9143.7|9129.5|9128|6234
1635865200000|2021-11-02 15:00:00|9140.4|9138.9|9147.2|9145.7|9151.7|9149.7|9135.1|9133.6|6112
1635868800000|2021-11-02 16:00:00|9147.5|9145.1|9147.6|9146.1|9151.7|9149.7|9140.7|9139.1|4349
1635872400000|2021-11-02 17:00:00|9147.8|9145.4|9140.4|9138.9|9148.8|9147.3|9139|9137.1|2889
1635876000000|2021-11-02 18:00:00|9140.3|9138.8|9144|9141.6|9147.8|9146.3|9139.1|9137.2|3076
1635879600000|2021-11-02 19:00:00|9143.7|9142.2|9142.4|9140.9|9147.4|9145.7|9141.9|9140|2819
1635883200000|2021-11-02 20:00:00|9142.6|9141.1|9147.2|9144.6|9148.8|9145.6|9142.6|9140.6|1822
1635886800000|2021-11-02 21:00:00|9147.3|9144.5|9152.5|9137.5|9157.3|9145.2|9146.9|9131.9|1488
1635890400000|2021-11-02 22:00:00|9153.2|9138.2|9148.5|9146.1|9153.2|9147.7|9146.8|9138|2464
1635894000000|2021-11-02 23:00:00|9148|9146.5|9149.6|9147.2|9150.5|9148.5|9147.3|9145.2|1018
1635897600000|2021-11-03 00:00:00|9149.2|9147.7|9146.5|9145|9152.3|9150.3|9146.4|9144.9|1378
1635901200000|2021-11-03 01:00:00|9146.6|9145.1|9141.6|9139.2|9149.3|9147.5|9140.4|9138.5|1850
1635904800000|2021-11-03 02:00:00|9141.1|9139.6|9139.9|9138.4|9143.5|9141.6|9139.7|9138.2|1642
1635908400000|2021-11-03 03:00:00|9140|9138.5|9138.6|9136.2|9140.8|9139.3|9136.5|9135|1717
1635912000000|2021-11-03 04:00:00|9138.7|9136.3|9138.9|9137.4|9140.7|9139.2|9137.6|9136.1|1327
1635915600000|2021-11-03 05:00:00|9138.6|9137.1|9138.6|9136.2|9140.5|9138.8|9136.5|9134.9|1494
1635919200000|2021-11-03 06:00:00|9138.7|9136.3|9139.5|9137.1|9141.4|9139.9|9136.6|9134.8|1692
1635922800000|2021-11-03 07:00:00|9139.6|9137.2|9141.4|9139.9|9146.8|9144.9|9136|9134.3|2949
1635926400000|2021-11-03 08:00:00|9141.3|9139.8|9127|9125.5|9143.5|9141.5|9123.2|9121.4|5078
1635930000000|2021-11-03 09:00:00|9126.9|9125.4|9111.5|9109.1|9129.6|9127.7|9107.2|9105.3|3921
1635933600000|2021-11-03 10:00:00|9111|9109.5|9109|9106.6|9120.7|9118.9|9106.6|9104.6|4864
1635937200000|2021-11-03 11:00:00|9108.9|9106.5|9115.5|9113.1|9116.3|9114.4|9106.7|9104.8|3344
1635940800000|2021-11-03 12:00:00|9114.6|9113.2|9120.7|9118.3|9126.1|9124.3|9110.4|9108.6|6019
1635944400000|2021-11-03 13:00:00|9120.8|9118.4|9129.3|9126.9|9138.2|9136.1|9119.9|9117.8|6165
1635948000000|2021-11-03 14:00:00|9129.2|9126.8|9123.8|9121.4|9139.7|9137.6|9119.8|9117.9|8071
1635951600000|2021-11-03 15:00:00|9123.3|9120.9|9121.7|9120.2|9134.4|9132.3|9120.9|9118.5|6468
1635955200000|2021-11-03 16:00:00|9122.1|9119.7|9132.9|9130.5|9136.4|9134.5|9120.1|9118|4865
1635958800000|2021-11-03 17:00:00|9132.8|9130.4|9132.3|9126|9136|9133.4|9123.9|9121.8|3526
1635962400000|2021-11-03 18:00:00|9130.5|9127.1|9106.7|9104.3|9142.5|9140.1|9105.8|9103.7|18889
1635966000000|2021-11-03 19:00:00|9106.6|9104.2|9116.5|9114.1|9126.1|9123.1|9106.3|9103.9|11433
1635969600000|2021-11-03 20:00:00|9116.4|9114|9118.8|9116.6|9122.7|9119|9114.1|9112|4377
1635973200000|2021-11-03 21:00:00|9121.3|9115.9|9123.3|9114.5|9129|9117.1|9119.3|9104.3|5113
1635976800000|2021-11-03 22:00:00|9123.2|9114.6|9117.3|9114.9|9126.6|9118.8|9115.2|9109.7|3142
1635980400000|2021-11-03 23:00:00|9117|9114.6|9114.7|9112.3|9118.6|9116.2|9113.6|9111.2|2885
1635984000000|2021-11-04 00:00:00|9114.8|9112.4|9118.9|9116.5|9119.2|9117.2|9112.8|9110.4|2520
1635987600000|2021-11-04 01:00:00|9118.8|9116.4|9121.9|9120.4|9124.2|9122.3|9116.9|9114.9|2414
1635991200000|2021-11-04 02:00:00|9122|9120.5|9120.6|9118.2|9125.9|9123.7|9120|9118|1593
1635994800000|2021-11-04 03:00:00|9120.5|9118.1|9125.6|9123.2|9126.4|9124.5|9120|9117.9|1723
1635998400000|2021-11-04 04:00:00|9125.5|9123.1|9123.3|9120.9|9125.7|9123.8|9120.3|9118.4|1678
1636002000000|2021-11-04 05:00:00|9123.2|9120.8|9125.7|9123.3|9128.1|9125.7|9121.9|9120|2139
1636005600000|2021-11-04 06:00:00|9125.8|9123.4|9135.8|9132.9|9135.8|9133.1|9125.8|9123.4|3931
1636009200000|2021-11-04 07:00:00|9136.2|9132.8|9139.7|9138.2|9141.6|9139.6|9130.7|9128.8|4674
1636012800000|2021-11-04 08:00:00|9139.5|9138|9129|9127.5|9144.9|9142.7|9124.2|9121.8|7084
1636016400000|2021-11-04 09:00:00|9128.7|9127.2|9127.3|9125.8|9132.3|9130.2|9123.9|9121.8|5356
1636020000000|2021-11-04 10:00:00|9127.8|9125.4|9139.7|9137.3|9141.4|9139.3|9127.2|9125.4|5046
1636023600000|2021-11-04 11:00:00|9139.4|9137|9136|9133.6|9140.7|9138.3|9133.3|9131.1|4571
1636027200000|2021-11-04 12:00:00|9135.9|9133.5|9129.6|9127.2|9141.6|9139.2|9128.3|9125.9|10160
1636030800000|2021-11-04 13:00:00|9129.5|9127.1|9136.8|9134.4|9141.7|9139.4|9120.2|9117.9|6908
1636034400000|2021-11-04 14:00:00|9136.9|9134.5|9135.2|9132.8|9141.2|9139.2|9127.3|9124.9|9327
1636038000000|2021-11-04 15:00:00|9135.3|9132.9|9129.2|9127.7|9146.5|9144.1|9128.7|9126.4|8930
1636041600000|2021-11-04 16:00:00|9129.3|9127.8|9133.1|9131.6|9136.4|9134.4|9124.2|9122.2|6816
1636045200000|2021-11-04 17:00:00|9133.5|9131.1|9127.1|9124.7|9133.6|9131.5|9122.6|9120.2|4001
1636048800000|2021-11-04 18:00:00|9127.2|9124.8|9128.4|9126.9|9129.5|9127.4|9122.8|9120.7|4015
1636052400000|2021-11-04 19:00:00|9128.5|9127|9123.8|9121.4|9131.8|9130.1|9123.4|9121.3|3544
1636056000000|2021-11-04 20:00:00|9124|9121.6|9131.3|9123.3|9133.8|9124.6|9121.9|9119.7|1851
1636059600000|2021-11-04 21:00:00|9131.2|9123|9133.3|9122.9|9138.2|9124.5|9130.4|9120.1|2002
1636063200000|2021-11-04 22:00:00|9131.8|9122.8|9127.2|9124.8|9132.4|9126.3|9125.5|9120.5|2147
1636066800000|2021-11-04 23:00:00|9127.3|9124.9|9127.7|9125.3|9130.3|9128.3|9126.9|9124.5|1620
1636070400000|2021-11-05 00:00:00|9127.8|9125.4|9127.3|9125.8|9132.6|9130.8|9126.7|9124.8|2694
1636074000000|2021-11-05 01:00:00|9127.7|9125.3|9122.6|9120.2|9129.7|9127.7|9121.2|9119.3|3250
1636077600000|2021-11-05 02:00:00|9122.5|9120.1|9134.6|9132.2|9135.8|9133.5|9121.8|9119.4|2632
1636081200000|2021-11-05 03:00:00|9134.7|9132.3|9132.1|9129.7|9136.6|9134.3|9130.6|9128.7|2259
1636084800000|2021-11-05 04:00:00|9132.2|9129.8|9126|9123.6|9132.2|9130|9125.5|9123.5|1578
1636088400000|2021-11-05 05:00:00|9126.1|9123.7|9127.7|9125.3|9128.2|9126.1|9124.8|9122.8|1633
1636092000000|2021-11-05 06:00:00|9127.8|9125.4|9127.7|9125.3|9128.1|9126.2|9124.7|9122.4|2382
1636095600000|2021-11-05 07:00:00|9127.8|9125.4|9136.1|9133.7|9136.9|9134.5|9123|9120.9|3572
1636099200000|2021-11-05 08:00:00|9136.2|9133.8|9136.4|9134|9140.2|9137.8|9128.3|9125.9|5896
1636102800000|2021-11-05 09:00:00|9136.5|9134.1|9150.4|9148|9151.7|9149.7|9135.4|9133.6|4793
1636106400000|2021-11-05 10:00:00|9150.5|9148.1|9163.2|9160.8|9167.3|9165.6|9149.7|9147.5|3987
1636110000000|2021-11-05 11:00:00|9163.1|9160.7|9166.9|9165.4|9173.6|9171.6|9161.4|9159.7|4478
1636113600000|2021-11-05 12:00:00|9167|9165.5|9171.2|9168.8|9177.5|9174|9154|9148.9|10570
1636117200000|2021-11-05 13:00:00|9171.3|9168.9|9158.1|9155.7|9173.2|9170.8|9149.8|9147.8|10690
1636120800000|2021-11-05 14:00:00|9158.2|9155.8|9149.5|9148|9163.8|9161.5|9148|9145.8|9121
1636124400000|2021-11-05 15:00:00|9149.9|9147.5|9135.2|9132.8|9155.6|9153.8|9131|9129.1|8733
1636128000000|2021-11-05 16:00:00|9135.1|9132.7|9120|9117.6|9137.7|9135.8|9117.5|9115.4|5422
1636131600000|2021-11-05 17:00:00|9119.6|9118.1|9121.1|9119.6|9123.7|9121.5|9113.3|9111.3|4148
1636135200000|2021-11-05 18:00:00|9121|9119.5|9127.6|9125.2|9128.6|9127|9118.7|9116.6|3061
1636138800000|2021-11-05 19:00:00|9127.1|9125.6|9120.8|9118.4|9127.9|9125.9|9117.1|9115|3908
1636142400000|2021-11-05 20:00:00|9121|9118.6|9123.2|9120.8|9125.3|9121.8|9120.3|9116.4|2278
1636318800000|2021-11-07 21:00:00|9140.7|9120.7|9134.5|9125.5|9141.2|9128.8|9129|9111.3|179
1636322400000|2021-11-07 22:00:00|9128.8|9113.8|9131.8|9116.8|9137.6|9127|9127.5|9113.4|2374
1636326000000|2021-11-07 23:00:00|9132|9117|9121.4|9119|9132.8|9123.3|9120.5|9112.6|4591
1636329600000|2021-11-08 00:00:00|9121.3|9118.9|9127.5|9125.1|9127.6|9125.5|9120.4|9118.8|1947
1636333200000|2021-11-08 01:00:00|9127.6|9125.2|9135.8|9133.4|9136|9133.7|9124.6|9122.5|2419
1636336800000|2021-11-08 02:00:00|9135.9|9133.5|9136.3|9134.8|9139.9|9138|9134.5|9132.5|2346
1636340400000|2021-11-08 03:00:00|9136.2|9134.7|9135.7|9133.3|9137.3|9135.4|9133.4|9131.2|1535
1636344000000|2021-11-08 04:00:00|9135.6|9133.2|9133.2|9130.8|9135.8|9133.8|9130.8|9128.8|1507
1636347600000|2021-11-08 05:00:00|9133.1|9130.7|9135.6|9133.2|9135.7|9133.7|9131.6|9129.6|1682
1636351200000|2021-11-08 06:00:00|9135.7|9133.3|9137.4|9135|9137.4|9135.3|9129.5|9127.4|3200
1636354800000|2021-11-08 07:00:00|9137.2|9134.8|9143|9140.6|9147|9144.8|9132.2|9130.2|4801
1636358400000|2021-11-08 08:00:00|9143.1|9140.7|9140.3|9137.9|9151.4|9149.3|9138|9136|6794
1636362000000|2021-11-08 09:00:00|9140.2|9137.8|9149.7|9147.3|9151.6|9149.7|9135.7|9133.3|5519
1636365600000|2021-11-08 10:00:00|9149.8|9147.4|9152.9|9151.4|9154.2|9151.8|9147|9144.9|3832
1636369200000|2021-11-08 11:00:00|9152.8|9151.3|9152|9150.5|9158|9156.2|9147.4|9145.5|3847
1636372800000|2021-11-08 12:00:00|9152.1|9150.6|9155.8|9153.4|9156|9154.4|9142.8|9140.7|5217
1636376400000|2021-11-08 13:00:00|9155.6|9154.1|9154.9|9153.4|9155.7|9154.2|9141.7|9139.9|5043
1636380000000|2021-11-08 14:00:00|9155|9153.5|9148.6|9147.1|9159.2|9156.8|9144|9141.6|7548
1636383600000|2021-11-08 15:00:00|9149|9147.5|9135.1|9133.6|9150.8|9148.9|9132.4|9130.9|6285
1636387200000|2021-11-08 16:00:00|9134.7|9133.2|9133.6|9131.2|9140.9|9139.2|9130|9128.4|4530
1636390800000|2021-11-08 17:00:00|9133.5|9131.1|9137.8|9135.4|9138.7|9136.8|9129.9|9128.1|3490
1636394400000|2021-11-08 18:00:00|9137.2|9135.7|9133.7|9132.2|9139.2|9137.1|9132.9|9130.7|3086
1636398000000|2021-11-08 19:00:00|9133.6|9132.1|9133.9|9131.5|9135|9133.3|9130.1|9128.4|1901
1636401600000|2021-11-08 20:00:00|9133.8|9131.4|9136.5|9135|9139.5|9137.4|9131.5|9129.5|2981
1636405200000|2021-11-08 21:00:00|9137|9134.6|9139.4|9129.8|9139.4|9135|9133.7|9129.8|2003
1636408800000|2021-11-08 22:00:00|9139.1|9131.4|9141.4|9126.4|9146.7|9132.5|9135.7|9123|2630
1636412400000|2021-11-08 23:00:00|9139.8|9125.6|9135.6|9133.2|9143.4|9134.2|9134.2|9124.3|5935
1636416000000|2021-11-09 00:00:00|9135.7|9133.3|9139.7|9138.2|9141.1|9139.3|9133.1|9131.2|1882
1636419600000|2021-11-09 01:00:00|9139.8|9138.3|9137.2|9134.8|9141.1|9139.1|9131.9|9130|2871
1636423200000|2021-11-09 02:00:00|9136.9|9134.5|9133.4|9131|9137.7|9135.7|9131.8|9129.6|2965
1636426800000|2021-11-09 03:00:00|9133.3|9130.9|9124.8|9123.3|9134.5|9132.5|9122.9|9120.9|3016
1636430400000|2021-11-09 04:00:00|9125.2|9122.8|9122.5|9120.1|9125.3|9123.3|9121.2|9119.2|1975
1636434000000|2021-11-09 05:00:00|9122.4|9120|9121.9|9119.5|9122.5|9120.4|9117.7|9115.8|2724
1636437600000|2021-11-09 06:00:00|9121.8|9119.4|9124.7|9123.2|9125.7|9123.4|9117.6|9115.9|2752
1636441200000|2021-11-09 07:00:00|9124.9|9122.5|9128.4|9126|9135.2|9133.1|9118.1|9116.1|5039
1636444800000|2021-11-09 08:00:00|9128.5|9126.1|9131.9|9129.5|9140.2|9138.2|9122.1|9119.7|6920
1636448400000|2021-11-09 09:00:00|9132|9129.6|9129.7|9127.3|9137.3|9135.2|9125.6|9123.6|5039
1636452000000|2021-11-09 10:00:00|9129.1|9127.6|9130.3|9127.9|9131.8|9129.8|9125.6|9123.3|4383
1636455600000|2021-11-09 11:00:00|9130.4|9128|9149.9|9147.5|9151|9149.4|9126.6|9124.7|4873
1636459200000|2021-11-09 12:00:00|9149.8|9147.4|9150.9|9148.5|9154.8|9152.9|9146.9|9144.9|5038
1636462800000|2021-11-09 13:00:00|9150.5|9149|9132.6|9130.2|9155.5|9153.3|9131.6|9129.4|7787
1636466400000|2021-11-09 14:00:00|9132.5|9130.1|9127.6|9126.1|9137.8|9135.4|9120.9|9119.1|9380
1636470000000|2021-11-09 15:00:00|9127.7|9126.2|9132.2|9129.8|9147.2|9144.8|9125.9|9123.7|8522
1636473600000|2021-11-09 16:00:00|9132|9130.5|9121.6|9119.2|9142.2|9139.9|9121.1|9118.8|6957
1636477200000|2021-11-09 17:00:00|9121.9|9119.5|9112.6|9110.2|9122.3|9120.3|9110.7|9108.6|4735
1636480800000|2021-11-09 18:00:00|9112|9110.5|9108.6|9106.2|9117.7|9115.3|9107.4|9105.2|4550
1636484400000|2021-11-09 19:00:00|9108.7|9106.3|9105.6|9104.1|9109.2|9107.4|9103.9|9102.1|2511
1636488000000|2021-11-09 20:00:00|9105.5|9104|9111.1|9108.7|9113.5|9111.4|9102.5|9100.7|3250
1636491600000|2021-11-09 21:00:00|9111|9108.6|9113.4|9110.3|9114|9111.3|9107.8|9105.4|1733
1636495200000|2021-11-09 22:00:00|9114.7|9109.8|9116|9101.5|9119.1|9110|9112.4|9097.4|2563
1636498800000|2021-11-09 23:00:00|9115.9|9101.3|9111.6|9109.2|9119.6|9112.7|9111.2|9101.3|2433
1636502400000|2021-11-10 00:00:00|9111.5|9109.1|9116|9113.6|9116.4|9114|9109.6|9107.5|1961
1636506000000|2021-11-10 01:00:00|9115.9|9113.5|9115.9|9113.5|9120.2|9118.2|9112.1|9110.2|2696
1636509600000|2021-11-10 02:00:00|9115.8|9113.4|9117.9|9116.4|9118.6|9116.7|9114.6|9112.5|2242
1636513200000|2021-11-10 03:00:00|9117.8|9116.3|9119.1|9116.7|9119.4|9117.4|9114.2|9112.2|1599
1636516800000|2021-11-10 04:00:00|9119.2|9116.8|9121.3|9119.8|9123.5|9121.5|9118.7|9116.5|1553
1636520400000|2021-11-10 05:00:00|9121.4|9119.9|9129.8|9128.3|9131|9129.2|9121.2|9119.2|2080
1636524000000|2021-11-10 06:00:00|9129.9|9128.4|9125.3|9122.9|9130.6|9128.7|9123|9121|2021
1636527600000|2021-11-10 07:00:00|9125.2|9122.8|9130.2|9128.7|9139.3|9136.9|9122.5|9120.5|4282
1636531200000|2021-11-10 08:00:00|9130.3|9128.8|9129.2|9126.8|9133.6|9131.6|9124.4|9122.4|6010
1636534800000|2021-11-10 09:00:00|9129.3|9126.9|9124.7|9122.3|9131.4|9129.6|9117|9115.1|6568
1636538400000|2021-11-10 10:00:00|9124.4|9122.9|9128.3|9125.9|9128.6|9126.6|9117.9|9116|4126
1636542000000|2021-11-10 11:00:00|9128.5|9126.1|9141.6|9139.2|9146.5|9144.4|9127.5|9125.5|5466
1636545600000|2021-11-10 12:00:00|9141.7|9139.3|9134|9131.6|9145.5|9143.7|9132.6|9131.1|5204
1636549200000|2021-11-10 13:00:00|9133.6|9132.1|9130.8|9128.4|9153.4|9148.9|9122.2|9119.8|9159
1636552800000|2021-11-10 14:00:00|9130.7|9128.3|9132.5|9130.1|9139.7|9137.3|9120|9117.6|11185
1636556400000|2021-11-10 15:00:00|9132.3|9129.9|9163.9|9162.4|9170.1|9168.2|9130.7|9128.5|10952
1636560000000|2021-11-10 16:00:00|9164.7|9162.3|9164.1|9161.7|9168.2|9166|9149.9|9147.9|8751
1636563600000|2021-11-10 17:00:00|9163.7|9162.2|9169.3|9166.9|9176.1|9174.2|9163.1|9161.2|5767
1636567200000|2021-11-10 18:00:00|9169.2|9166.8|9175.9|9173.5|9187.7|9185.3|9165.8|9163.6|9499
1636570800000|2021-11-10 19:00:00|9176|9173.6|9179.2|9177.7|9180.3|9178.4|9172.3|9170.2|5725
1636574400000|2021-11-10 20:00:00|9179.4|9177.9|9187.4|9185|9187.7|9185.3|9178.2|9176.1|4766
1636578000000|2021-11-10 21:00:00|9187.3|9184.9|9185.4|9175.7|9187.3|9185.2|9179.6|9175.2|2465
1636581600000|2021-11-10 22:00:00|9184.9|9172|9183.9|9178.9|9189.5|9180.2|9182.6|9167.6|3994
1636585200000|2021-11-10 23:00:00|9183.8|9178.8|9181.1|9178.7|9183.8|9180.1|9180.3|9177.9|1811
1636588800000|2021-11-11 00:00:00|9181.3|9178.9|9184|9181.6|9185.6|9183.2|9180.5|9178.5|2619
1636592400000|2021-11-11 01:00:00|9184.1|9181.7|9185.9|9183.5|9189|9187.2|9182.5|9180.4|2580
1636596000000|2021-11-11 02:00:00|9185.8|9183.4|9190.2|9187.8|9190.5|9188.6|9182.1|9180.1|2219
1636599600000|2021-11-11 03:00:00|9190.1|9187.7|9185.6|9183.2|9191.4|9189.4|9183.9|9181.8|2318
1636603200000|2021-11-11 04:00:00|9185.7|9183.3|9186.1|9183.7|9189.7|9187.8|9185.5|9183.1|1581
1636606800000|2021-11-11 05:00:00|9185.8|9183.4|9188.5|9187|9190.4|9188.3|9184.3|9182.6|1748
1636610400000|2021-11-11 06:00:00|9189.2|9186.8|9187.4|9185|9190.3|9188.3|9179.8|9178.3|2796
1636614000000|2021-11-11 07:00:00|9187.5|9185.1|9199|9196.6|9199|9197|9185.1|9183.2|4114
1636617600000|2021-11-11 08:00:00|9198.9|9196.5|9191|9189.5|9207|9204.9|9183|9180.8|6849
1636621200000|2021-11-11 09:00:00|9191.2|9189.7|9209.7|9208.2|9213.4|9211.4|9190.9|9189|5920
1636624800000|2021-11-11 10:00:00|9210.2|9208.7|9202.1|9199.7|9210.5|9208.7|9198.4|9196.5|5454
1636628400000|2021-11-11 11:00:00|9201.4|9199.9|9207|9204.6|9209.3|9207.2|9201.4|9199.4|4841
1636632000000|2021-11-11 12:00:00|9207.1|9204.7|9211.9|9209.5|9213.6|9211.7|9205.7|9203.6|5145
1636635600000|2021-11-11 13:00:00|9212.1|9209.7|9220.6|9218.2|9226.2|9223.8|9211.3|9209.4|5702
1636639200000|2021-11-11 14:00:00|9220.5|9218.1|9220.1|9217.7|9224.7|9222.3|9207.2|9205.4|6705
1636642800000|2021-11-11 15:00:00|9220.2|9217.8|9206.4|9204|9221.3|9219.2|9201.1|9199.3|6767
1636646400000|2021-11-11 16:00:00|9205.9|9204.4|9203.5|9202|9213|9210.9|9200.8|9199|4873
1636650000000|2021-11-11 17:00:00|9203.3|9201.8|9212.1|9209.7|9215.9|9213.6|9202.4|9200|3116
1636653600000|2021-11-11 18:00:00|9212.2|9209.8|9217.6|9215.2|9218.6|9216.2|9211.1|9209|2872
1636657200000|2021-11-11 19:00:00|9217.7|9215.3|9221.3|9218.9|9221.6|9219.6|9215|9212.6|3214
1636660800000|2021-11-11 20:00:00|9221.5|9219.1|9217.4|9215|9221.5|9219.1|9215.8|9213.4|3341
1636664400000|2021-11-11 21:00:00|9217.3|9214.9|9211.7|9205.9|9218.4|9216|9210.3|9205|2298
1636668000000|2021-11-11 22:00:00|9211.6|9206.6|9217.4|9205.3|9224.4|9209.4|9210.2|9198.5|3294
1636671600000|2021-11-11 23:00:00|9221.4|9206.4|9214.3|9211.5|9223.3|9212.2|9213.4|9204.8|7100
1636675200000|2021-11-12 00:00:00|9214|9211.6|9223.1|9220.7|9223.2|9220.8|9213.7|9211.2|4544
1636678800000|2021-11-12 01:00:00|9223.2|9220.8|9228.3|9225.9|9229.1|9226.9|9221.2|9219|2563
1636682400000|2021-11-12 02:00:00|9228.1|9225.7|9225.4|9223|9231|9228.9|9224.2|9222.2|1911
1636686000000|2021-11-12 03:00:00|9225.5|9223.1|9227.2|9224.8|9228.9|9226.9|9225.5|9223.1|1744
1636689600000|2021-11-12 04:00:00|9227.3|9224.9|9223.3|9220.9|9227.4|9225.4|9221.7|9219.8|1514
1636693200000|2021-11-12 05:00:00|9223.2|9220.8|9221.5|9219.1|9227.4|9225.4|9220.9|9219|1788
1636696800000|2021-11-12 06:00:00|9221.1|9219.6|9222.5|9220.1|9225.2|9223|9220.7|9218.7|2388
1636700400000|2021-11-12 07:00:00|9222.4|9220|9214.1|9212.6|9225.7|9223.6|9212.7|9210.8|3874
1636704000000|2021-11-12 08:00:00|9214.2|9212.7|9217.9|9216.4|9223.9|9221.5|9210.1|9208.1|5281
1636707600000|2021-11-12 09:00:00|9218|9216.5|9223.4|9221|9223.6|9221.3|9215.2|9213.2|5484
1636711200000|2021-11-12 10:00:00|9222.8|9221.3|9230.3|9227.9|9231.9|9229.8|9222.5|9220.6|4311
1636714800000|2021-11-12 11:00:00|9230.2|9227.8|9230.6|9228.2|9236.1|9234.4|9226.5|9224.6|3963
1636718400000|2021-11-12 12:00:00|9230.5|9228.1|9235.3|9232.9|9235.3|9233.3|9226.4|9224.3|4884
1636722000000|2021-11-12 13:00:00|9235.2|9232.8|9229|9226.6|9236.1|9234.3|9226.9|9224.8|5804
1636725600000|2021-11-12 14:00:00|9228.9|9226.5|9235|9232.6|9239.1|9237.1|9225.4|9223.4|7472
1636729200000|2021-11-12 15:00:00|9234.8|9232.4|9217.4|9215|9234.8|9232.4|9207.7|9205.3|10649
1636732800000|2021-11-12 16:00:00|9216.9|9215.4|9213.1|9210.7|9219|9216.9|9203.1|9201.1|7048
1636736400000|2021-11-12 17:00:00|9213.2|9210.8|9209.3|9206.9|9214.7|9212.7|9206.1|9204.1|4064
1636740000000|2021-11-12 18:00:00|9209.4|9207|9209.9|9208.4|9210.8|9208.9|9204.9|9202.9|3264
1636743600000|2021-11-12 19:00:00|9210|9208.5|9209.8|9207.4|9212|9210.3|9206|9204|2857
1636747200000|2021-11-12 20:00:00|9209.7|9207.3|9208|9205.6|9213.3|9211.3|9207|9205.1|2340
1636750800000|2021-11-12 21:00:00|9208.2|9205.8|9212.8|9210.4|9215.1|9212.7|9207.6|9205.2|2501
1636923600000|2021-11-14 21:00:00|9213.8|9201.5|9213.7|9210.3|9223.2|9210.3|9211.9|9193.4|233
1636927200000|2021-11-14 22:00:00|9220|9204|9218.7|9203.7|9224.5|9210.7|9211.3|9195.9|1632
1636930800000|2021-11-14 23:00:00|9218.1|9203.1|9213|9210.6|9220.2|9212.6|9211.4|9202.8|2497
1636934400000|2021-11-15 00:00:00|9213.1|9210.7|9208.7|9206.3|9214.9|9212.5|9207.8|9205.8|2576
1636938000000|2021-11-15 01:00:00|9208.7|9206.3|9191.6|9189.2|9209.7|9207.8|9191.1|9188.9|2455
1636941600000|2021-11-15 02:00:00|9191.7|9189.3|9190.9|9188.5|9197|9194.7|9188.3|9185.9|3243
1636945200000|2021-11-15 03:00:00|9190.6|9188.2|9194.4|9192|9195.2|9193.1|9190.6|9188.2|2291
1636948800000|2021-11-15 04:00:00|9193.9|9192.4|9196.4|9194|9197.3|9195.1|9192.8|9190.8|1414
1636952400000|2021-11-15 05:00:00|9196.3|9193.9|9196.8|9194.4|9201.1|9199.1|9195|9193|2197
1636956000000|2021-11-15 06:00:00|9196.9|9194.5|9196.7|9194.3|9199.5|9197.5|9195.4|9193.4|2607
1636959600000|2021-11-15 07:00:00|9196.8|9194.4|9201.8|9199.4|9204.3|9202.4|9194.6|9192.7|3777
1636963200000|2021-11-15 08:00:00|9201.2|9199.7|9206.5|9204.1|9214.8|9212.4|9194.6|9192.6|5818
1636966800000|2021-11-15 09:00:00|9206.4|9204|9203.8|9201.4|9211.1|9209.1|9201.6|9199.6|5435
1636970400000|2021-11-15 10:00:00|9203.7|9201.3|9201.5|9199.1|9207.4|9205.2|9197.2|9195.1|4925
1636974000000|2021-11-15 11:00:00|9201.3|9199.8|9200.2|9198.7|9211.7|9209.7|9197.7|9196|5311
1636977600000|2021-11-15 12:00:00|9200.1|9198.6|9205.7|9204.2|9207.1|9205.5|9198.6|9196.8|4343
1636981200000|2021-11-15 13:00:00|9205.6|9204.1|9203.9|9201.5|9207.7|9205.6|9199.3|9197.8|5797
1636984800000|2021-11-15 14:00:00|9203.5|9202|9206.4|9204.9|9212.3|9209.9|9201.3|9199.1|7550
1636988400000|2021-11-15 15:00:00|9206.5|9205|9222|9220.5|9225.8|9223.9|9199.9|9197.9|8438
1636992000000|2021-11-15 16:00:00|9222.2|9220.7|9219.3|9216.9|9225.9|9223.7|9210.8|9208.9|5862
1636995600000|2021-11-15 17:00:00|9218.8|9217.3|9236.3|9233.9|9243.4|9241.4|9218.6|9216.6|6766
1636999200000|2021-11-15 18:00:00|9236.4|9234|9238.2|9235.8|9241.6|9239.6|9234.5|9232.1|4160
1637002800000|2021-11-15 19:00:00|9238.3|9235.9|9247.7|9246.2|9248.4|9246.3|9233.2|9231.7|3038
1637006400000|2021-11-15 20:00:00|9247.6|9246.1|9256.3|9253.9|9258.8|9256.5|9243.7|9241.6|4832
1637010000000|2021-11-15 21:00:00|9256.2|9253.8|9252.9|9250.5|9256.2|9254|9246.6|9244.6|2677
1637013600000|2021-11-15 22:00:00|9253|9250.3|9260.7|9247.2|9261.4|9250.9|9242.1|9227.1|4248
1637017200000|2021-11-15 23:00:00|9259.7|9246.4|9254.6|9252.2|9259.7|9257|9250|9243.9|2313
1637020800000|2021-11-16 00:00:00|9254.5|9252.1|9248.8|9246.4|9255|9253.1|9246.4|9244.2|3048
1637024400000|2021-11-16 01:00:00|9248.6|9246.2|9248|9245.6|9250.8|9248.8|9244.4|9242.2|2820
1637028000000|2021-11-16 02:00:00|9248.1|9245.7|9238.9|9236.5|9248.2|9246.1|9238|9236|2891
1637031600000|2021-11-16 03:00:00|9239.3|9237.4|9240.6|9238.2|9242.8|9240.5|9238.6|9236.7|1786
1637035200000|2021-11-16 04:00:00|9240.4|9238|9242.3|9239.9|9243.2|9240.8|9238.3|9236.3|1714
1637038800000|2021-11-16 05:00:00|9242.2|9239.8|9248.6|9246.2|9249.6|9247.3|9241|9239|1349
1637042400000|2021-11-16 06:00:00|9248.7|9246.3|9249.4|9247|9252.8|9250.8|9246.6|9244.6|2321
1637046000000|2021-11-16 07:00:00|9249.2|9246.8|9256.1|9254.6|9261.2|9258.9|9246.5|9244.6|5090
1637049600000|2021-11-16 08:00:00|9256|9254.5|9259.1|9256.7|9260.4|9258.5|9251.3|9249.6|5498
1637053200000|2021-11-16 09:00:00|9259|9256.6|9273.7|9271.3|9279.2|9276.8|9257.9|9256.1|5591
1637056800000|2021-11-16 10:00:00|9273.8|9271.4|9282.3|9279.9|9288.8|9286.8|9271.8|9269.5|4633
1637060400000|2021-11-16 11:00:00|9282.2|9279.8|9276.8|9275.3|9284.9|9282.8|9272.9|9271.1|5962
1637064000000|2021-11-16 12:00:00|9276.9|9275.4|9268.6|9267.1|9278.8|9277.3|9268.1|9266.2|4794
1637067600000|2021-11-16 13:00:00|9269|9266.6|9272.1|9269.7|9272.6|9270.2|9259.1|9257.1|8418
1637071200000|2021-11-16 14:00:00|9272.2|9269.8|9286.5|9285|9296|9293.8|9269|9267.1|10555
1637074800000|2021-11-16 15:00:00|9286.6|9285.1|9286.7|9284.3|9291.5|9289.4|9273.4|9271.5|9117
1637078400000|2021-11-16 16:00:00|9286.6|9285.1|9299.5|9298|9300.1|9298.2|9279.6|9277.6|6051
1637082000000|2021-11-16 17:00:00|9299.9|9297.5|9309|9306.6|9310.7|9308.8|9298.4|9296.3|4877
1637085600000|2021-11-16 18:00:00|9308.9|9306.5|9303.8|9301.4|9309.4|9307.5|9297.5|9295.4|5765
1637089200000|2021-11-16 19:00:00|9303.6|9301.2|9311.5|9309.1|9311.7|9309.4|9299.4|9297.5|3717
1637092800000|2021-11-16 20:00:00|9311.4|9309|9308.3|9305.9|9313.1|9311.2|9302.3|9300.2|3890
1637096400000|2021-11-16 21:00:00|9308.2|9305.8|9304.7|9297.1|9311.5|9309.4|9301.1|9296.9|3025
1637100000000|2021-11-16 22:00:00|9305.4|9298.6|9305.9|9293|9309.8|9302.2|9300.4|9286.5|4072
1637103600000|2021-11-16 23:00:00|9305.7|9293.3|9305.1|9302.7|9310.4|9306.6|9303.8|9293.3|4732
1637107200000|2021-11-17 00:00:00|9304.9|9302.5|9302.8|9300.4|9307.5|9305.4|9301.7|9299.3|2353
1637110800000|2021-11-17 01:00:00|9302.9|9300.5|9303.6|9301.2|9305.6|9303.2|9300.6|9298.6|2337
1637114400000|2021-11-17 02:00:00|9303.5|9301.1|9306.9|9304.5|9310.1|9308.1|9303.4|9301.1|2027
1637118000000|2021-11-17 03:00:00|9306.8|9304.4|9321.2|9318.8|9332.4|9328.8|9306.7|9304.3|4567
1637121600000|2021-11-17 04:00:00|9321|9318.6|9318.9|9316.5|9323|9320.7|9316.3|9314.5|3338
1637125200000|2021-11-17 05:00:00|9319|9316.6|9323.4|9321|9325.4|9323.4|9314.5|9312.2|2924
1637128800000|2021-11-17 06:00:00|9323.5|9321.1|9314.6|9312.2|9323.7|9321.9|9313.3|9310.9|3344
1637132400000|2021-11-17 07:00:00|9314.7|9312.3|9314.1|9311.7|9320.9|9319|9307.8|9305.4|6544
1637136000000|2021-11-17 08:00:00|9314.2|9311.8|9310.7|9308.3|9321.5|9319.1|9304|9301.9|6181
1637139600000|2021-11-17 09:00:00|9310.2|9308.7|9316.9|9314.5|9323.2|9321.1|9309.7|9307.5|6323
1637143200000|2021-11-17 10:00:00|9316.8|9314.4|9307.9|9306.4|9319.1|9316.9|9304.9|9303|4958
1637146800000|2021-11-17 11:00:00|9307.8|9306.3|9305.2|9302.8|9313.9|9312.1|9304.2|9302.4|4615
1637150400000|2021-11-17 12:00:00|9304.8|9302.4|9302.5|9301|9306.3|9304.4|9299.3|9297.3|5665
1637154000000|2021-11-17 13:00:00|9302.6|9301.1|9320.5|9318.1|9321.5|9319.3|9301.8|9300|6433
1637157600000|2021-11-17 14:00:00|9320.1|9317.7|9299.1|9297.6|9321.5|9319.6|9295.7|9293.7|7961
1637161200000|2021-11-17 15:00:00|9299.6|9297.2|9296.9|9295.4|9311.6|9309.8|9295.6|9293.6|7994
1637164800000|2021-11-17 16:00:00|9297|9295.5|9288.9|9286.5|9303.6|9301.9|9286.6|9284.2|5522
1637168400000|2021-11-17 17:00:00|9288.7|9286.3|9284.2|9282.7|9294.3|9292.2|9277.3|9275.1|5523
1637172000000|2021-11-17 18:00:00|9284.3|9282.8|9286.6|9284.2|9290|9288|9277|9274.6|5700
1637175600000|2021-11-17 19:00:00|9286.5|9284.1|9286.5|9284.1|9289.4|9287.6|9284.3|9282.5|3248
1637179200000|2021-11-17 20:00:00|9286.6|9284.2|9280.2|9277.8|9290.7|9288.7|9278.9|9276.8|3341
1637182800000|2021-11-17 21:00:00|9280.3|9277.9|9290.8|9275.8|9291.2|9282.4|9279.3|9275.8|2016
1637186400000|2021-11-17 22:00:00|9293|9278|9286.1|9277.8|9307.9|9292.9|9283|9270.4|3796
1637190000000|2021-11-17 23:00:00|9286.5|9277.1|9286.9|9284.5|9289.3|9286.9|9283.8|9276.9|3297
1637193600000|2021-11-18 00:00:00|9286.8|9284.4|9284.7|9282.3|9288.3|9285.9|9280.7|9278.7|2482
1637197200000|2021-11-18 01:00:00|9284.5|9282.1|9283|9280.6|9286.6|9284.5|9279.2|9277.1|2937
1637200800000|2021-11-18 02:00:00|9282.7|9280.3|9276.2|9273.8|9283|9281|9270.7|9268.5|3532
1637204400000|2021-11-18 03:00:00|9276.5|9274.1|9278.5|9276.1|9281.3|9278.9|9275.5|9273.2|2407
1637208000000|2021-11-18 04:00:00|9278.6|9276.2|9281.6|9280.1|9282.6|9280.5|9278.1|9275.7|1882
1637211600000|2021-11-18 05:00:00|9282.1|9279.7|9287.5|9285.1|9288.8|9286.6|9281|9278.6|2466
1637215200000|2021-11-18 06:00:00|9287.4|9285|9290.1|9287.7|9293.3|9291.3|9285.6|9283.2|2916
1637218800000|2021-11-18 07:00:00|9290.8|9288.4|9276.2|9273.8|9292.6|9290.2|9268.8|9266.7|5791
1637222400000|2021-11-18 08:00:00|9276.1|9273.7|9274.7|9272.3|9289.3|9286.9|9273.9|9271.5|7171
1637226000000|2021-11-18 09:00:00|9274.5|9272.1|9273|9270.6|9285.4|9283.5|9270.1|9267.9|5799
1637229600000|2021-11-18 10:00:00|9273.1|9270.7|9268.7|9266.3|9278.9|9277.2|9266.6|9264.6|5351
1637233200000|2021-11-18 11:00:00|9268.2|9266.7|9267|9265.5|9276.3|9273.9|9265.3|9262.9|6310
1637236800000|2021-11-18 12:00:00|9267.1|9265.6|9262.9|9260.5|9272.4|9270.6|9257.8|9255.4|4931
1637240400000|2021-11-18 13:00:00|9262.5|9260.1|9274.7|9273.2|9277.9|9275.5|9258.4|9256.7|8648
1637244000000|2021-11-18 14:00:00|9275.5|9273.1|9270.3|9267.9|9281.3|9279.1|9260.8|9258.4|8438
1637247600000|2021-11-18 15:00:00|9270.2|9267.8|9262.9|9260.5|9279.2|9276.9|9255.4|9253.2|8733
1637251200000|2021-11-18 16:00:00|9263.1|9260.7|9261.1|9258.7|9269.5|9267.4|9259.8|9257.4|6644
1637254800000|2021-11-18 17:00:00|9261.2|9258.8|9256.7|9254.3|9262.1|9260.3|9251.8|9249.8|4381
1637258400000|2021-11-18 18:00:00|9256.3|9254.8|9256.9|9255.4|9258.8|9256.7|9253.4|9251.5|2961
1637262000000|2021-11-18 19:00:00|9257|9255.5|9257.1|9255.6|9259|9257.1|9254.8|9253.3|2294
1637265600000|2021-11-18 20:00:00|9256.9|9255.4|9254.4|9252|9259.4|9257.8|9253.6|9251.6|2729
1637269200000|2021-11-18 21:00:00|9254.7|9252.3|9266.4|9251.4|9268.6|9255.2|9253.8|9250.1|2022
1637272800000|2021-11-18 22:00:00|9263.9|9251.7|9260.8|9251.3|9279.7|9264.7|9260|9245.2|4826
1637276400000|2021-11-18 23:00:00|9260.5|9252.1|9259.6|9257.2|9261.3|9257.3|9255.8|9251.8|1767
1637280000000|2021-11-19 00:00:00|9259.5|9257.1|9264.1|9261.7|9265.8|9263.4|9257.8|9255.8|2164
1637283600000|2021-11-19 01:00:00|9264.2|9261.8|9269.3|9266.9|9269.6|9267.2|9261.8|9259.8|2536
1637287200000|2021-11-19 02:00:00|9269.2|9266.8|9271.2|9268.8|9271.8|9269.7|9268.6|9266.4|2036
1637290800000|2021-11-19 03:00:00|9271.1|9268.7|9267.7|9265.3|9271.8|9269.5|9266|9263.8|1583
1637294400000|2021-11-19 04:00:00|9267.6|9265.2|9266.8|9264.4|9267.7|9265.8|9263.8|9261.6|1540
1637298000000|2021-11-19 05:00:00|9266.9|9264.5|9264.8|9263.3|9266.9|9264.6|9260.9|9259|1538
1637301600000|2021-11-19 06:00:00|9265.3|9262.9|9261.6|9259.2|9265.3|9263.4|9260.1|9258.1|2099
1637305200000|2021-11-19 07:00:00|9261.7|9259.3|9269.9|9268.4|9274.1|9271.7|9257.1|9255|4436
1637308800000|2021-11-19 08:00:00|9270.2|9267.8|9281.5|9279.1|9284.4|9282.4|9268.4|9266.4|6911
1637312400000|2021-11-19 09:00:00|9281.4|9279|9258.7|9256.3|9287.7|9285.3|9251.3|9249|11084
1637316000000|2021-11-19 10:00:00|9258.8|9256.4|9266.7|9264.3|9275.7|9273.3|9254.7|9252.3|9936
1637319600000|2021-11-19 11:00:00|9266.6|9264.2|9268.2|9265.8|9281.5|9279.1|9262.9|9260.7|7727
1637323200000|2021-11-19 12:00:00|9268.3|9265.9|9283.7|9281.3|9288.2|9285.8|9256.4|9254.1|8149
1637326800000|2021-11-19 13:00:00|9284|9281.6|9268.7|9266.3|9291.6|9289.3|9266.4|9264|8981
1637330400000|2021-11-19 14:00:00|9268.6|9266.2|9265.2|9262.8|9273.4|9271|9257.8|9255.8|10860
1637334000000|2021-11-19 15:00:00|9265.1|9262.7|9267.7|9265.3|9273.9|9271.6|9259.5|9257.2|9338
1637337600000|2021-11-19 16:00:00|9267.9|9265.5|9263|9260.6|9268.6|9266.5|9260.2|9258.3|6683
1637341200000|2021-11-19 17:00:00|9263.1|9260.7|9283.8|9281.4|9287.4|9285|9261.9|9259.9|6665
1637344800000|2021-11-19 18:00:00|9283.3|9281.8|9290.5|9288.1|9291|9289|9281.1|9279.1|5603
1637348400000|2021-11-19 19:00:00|9290.4|9288|9286.5|9284.1|9290.7|9288.8|9283|9280.6|3783
1637352000000|2021-11-19 20:00:00|9286.7|9284.3|9286.8|9284.4|9291|9288.6|9283.8|9281.8|3191
1637355600000|2021-11-19 21:00:00|9287|9284.6|9288.5|9286.1|9296.6|9289.3|9285.2|9278|2981
1637528400000|2021-11-21 21:00:00|9283|9262|9292.3|9275.9|9296.5|9279|9282.6|9261.6|1376
1637532000000|2021-11-21 22:00:00|9293.5|9275.3|9296.6|9281.6|9301.6|9286.9|9286.8|9270.8|9117
1637535600000|2021-11-21 23:00:00|9296.3|9281.3|9295|9292.6|9298.6|9294.8|9288.7|9278|2567
1637539200000|2021-11-22 00:00:00|9294.9|9292.5|9291.4|9289|9295.1|9292.7|9285|9283|2830
1637542800000|2021-11-22 01:00:00|9290.9|9288.5|9299.4|9297|9302.9|9300.5|9287.5|9285.6|2875
1637546400000|2021-11-22 02:00:00|9299.6|9297.2|9296.7|9294.3|9301.1|9299.1|9294.6|9292.4|2795
1637550000000|2021-11-22 03:00:00|9296.8|9294.4|9292.2|9289.8|9299.6|9297.6|9289.9|9287.9|1922
1637553600000|2021-11-22 04:00:00|9292.3|9289.9|9289|9286.6|9294.1|9292.2|9287.9|9286|1869
1637557200000|2021-11-22 05:00:00|9289.1|9286.7|9292.4|9290|9296.6|9294.2|9289|9286.6|1291
1637560800000|2021-11-22 06:00:00|9292.3|9289.9|9302.2|9299.8|9303.5|9301.1|9291.5|9289.4|2487
1637564400000|2021-11-22 07:00:00|9302|9299.6|9296.3|9294.8|9305.5|9303.4|9293.2|9291.3|4050
1637568000000|2021-11-22 08:00:00|9296.7|9294.3|9289.9|9287.5|9299.4|9297|9280|9278.1|6583
1637571600000|2021-11-22 09:00:00|9290|9287.6|9283.6|9281.2|9290.8|9289.2|9275.9|9274.1|5078
1637575200000|2021-11-22 10:00:00|9283.7|9281.3|9284.5|9282.1|9291.5|9289.1|9278.6|9276.6|4648
1637578800000|2021-11-22 11:00:00|9284.6|9282.2|9275.8|9273.4|9287.3|9285.7|9275.8|9273.4|5135
1637582400000|2021-11-22 12:00:00|9275.9|9273.5|9275.6|9273.2|9282.7|9280.3|9272.8|9270.4|4765
1637586000000|2021-11-22 13:00:00|9275.4|9273|9272.2|9270.7|9277.9|9275.8|9268.1|9265.7|5867
1637589600000|2021-11-22 14:00:00|9272.3|9270.8|9300.9|9298.5|9307.4|9305.2|9272.3|9270.3|11475
1637593200000|2021-11-22 15:00:00|9301.2|9298.8|9317.2|9315.7|9318.7|9316.7|9300.4|9298|10177
1637596800000|2021-11-22 16:00:00|9317.3|9315.8|9300.6|9298.2|9319|9317.2|9299.5|9297.3|7875
1637600400000|2021-11-22 17:00:00|9300.5|9298.1|9320.5|9318.1|9321.5|9319.1|9300.5|9298.1|3784
1637604000000|2021-11-22 18:00:00|9320.4|9318|9323.6|9321.2|9325.4|9323.3|9316.4|9314|3497
1637607600000|2021-11-22 19:00:00|9323.7|9321.3|9334.4|9332|9334.5|9332.5|9322.8|9320.5|3649
1637611200000|2021-11-22 20:00:00|9334.5|9332.1|9331.3|9328.9|9335.9|9334.1|9328.8|9326.4|3810
1637614800000|2021-11-22 21:00:00|9331.2|9328.8|9337.1|9322.7|9337.1|9332.2|9331.2|9321.1|2516
1637618400000|2021-11-22 22:00:00|9334.8|9319.8|9336.6|9321.6|9337.5|9325.7|9319.5|9304.5|4245
1637622000000|2021-11-22 23:00:00|9336.7|9322|9327.7|9325.3|9336.7|9328.4|9327.2|9322|1933
1637625600000|2021-11-23 00:00:00|9327.3|9325.8|9323.8|9321.4|9328.8|9326.8|9322|9319.9|1569
1637629200000|2021-11-23 01:00:00|9323.7|9321.3|9324.5|9322.1|9326|9323.7|9321|9318.7|1734
1637632800000|2021-11-23 02:00:00|9324.4|9322|9329.1|9326.7|9336.7|9334.3|9323.9|9321.9|2298
1637636400000|2021-11-23 03:00:00|9329.2|9326.8|9327.8|9325.4|9330.7|9328.6|9324.8|9322.8|1474
1637640000000|2021-11-23 04:00:00|9327.9|9325.5|9326|9323.6|9331.5|9329.6|9325.3|9323.3|1492
1637643600000|2021-11-23 05:00:00|9325.9|9323.5|9331.1|9328.7|9332.6|9330.3|9323.3|9321.1|1402
1637647200000|2021-11-23 06:00:00|9330.7|9329.2|9320.3|9317.9|9331.3|9329.3|9319.1|9317.2|2648
1637650800000|2021-11-23 07:00:00|9320.1|9317.7|9309.9|9307.5|9327|9325|9302.2|9300|8131
1637654400000|2021-11-23 08:00:00|9310|9307.6|9307.7|9305.3|9327|9324.7|9306|9303.6|9999
1637658000000|2021-11-23 09:00:00|9307.4|9305.9|9321.7|9319.3|9324.8|9323.2|9307|9304.6|8081
1637661600000|2021-11-23 10:00:00|9321.8|9319.4|9316.8|9314.4|9322.4|9320.6|9304.2|9301.8|5846
1637665200000|2021-11-23 11:00:00|9316.9|9314.5|9330.7|9328.3|9332.9|9330.7|9310.3|9308.2|6270
1637668800000|2021-11-23 12:00:00|9330.9|9328.5|9332.2|9329.8|9338.2|9336.1|9325.6|9323.6|7021
1637672400000|2021-11-23 13:00:00|9332.3|9329.9|9334.3|9331.9|9337.8|9335.8|9318.4|9316.3|7762
1637676000000|2021-11-23 14:00:00|9334.5|9332.1|9329.2|9326.8|9345.7|9343.5|9328.4|9324.7|8153
1637679600000|2021-11-23 15:00:00|9329.3|9326.9|9325|9322.6|9338.1|9335.9|9318.6|9316.5|9859
1637683200000|2021-11-23 16:00:00|9324.9|9322.5|9328.5|9326.1|9333|9330.6|9321.7|9319.5|6528
1637686800000|2021-11-23 17:00:00|9328.4|9326|9331.5|9329.1|9332.5|9330.5|9322.1|9320|4388
1637690400000|2021-11-23 18:00:00|9331.6|9329.2|9337.5|9336|9338.9|9336.9|9331.1|9328.9|3648
1637694000000|2021-11-23 19:00:00|9337.4|9335.9|9334.9|9332.5|9338|9336.1|9331.8|9329.8|2568
1637697600000|2021-11-23 20:00:00|9334.7|9332.3|9333.3|9330.9|9337.5|9335.4|9332.4|9330.2|2771
1637701200000|2021-11-23 21:00:00|9333.5|9331.1|9335.7|9326.4|9338.5|9336.3|9332.9|9326.4|1757
1637704800000|2021-11-23 22:00:00|9335.3|9325.5|9343|9328|9346.9|9331.9|9327.2|9312.2|2463
1637708400000|2021-11-23 23:00:00|9338.6|9323.6|9335.8|9333.4|9342.9|9336.2|9332.6|9322.7|1897
1637712000000|2021-11-24 00:00:00|9335.7|9333.3|9341.6|9338.5|9341.9|9339.4|9334.3|9332.2|2239
1637715600000|2021-11-24 01:00:00|9341.1|9338.9|9341.4|9339|9346.2|9343.8|9339.5|9337.5|2891
1637719200000|2021-11-24 02:00:00|9341.6|9339.2|9344.1|9341.7|9345.1|9342.8|9336.1|9333.9|2393
1637722800000|2021-11-24 03:00:00|9344.2|9341.8|9343|9340.6|9346.6|9344.6|9342.3|9340.4|2026
1637726400000|2021-11-24 04:00:00|9343.1|9340.7|9335.1|9332.7|9343.8|9341.5|9334.6|9332.5|1919
1637730000000|2021-11-24 05:00:00|9335.2|9332.8|9337.1|9334.7|9338.7|9336.6|9334.2|9332|1915
1637733600000|2021-11-24 06:00:00|9337.3|9334.9|9331.4|9329|9340.3|9338.3|9331.2|9328.8|3216
1637737200000|2021-11-24 07:00:00|9331.6|9329.2|9334|9331.6|9339.9|9337.9|9329.4|9327.1|4083
1637740800000|2021-11-24 08:00:00|9334.3|9331.9|9352.5|9350.1|9353.8|9351.4|9329.9|9327.7|6791
1637744400000|2021-11-24 09:00:00|9352.9|9350.5|9357.1|9354.7|9360.5|9358.1|9340.4|9338.7|7263
1637748000000|2021-11-24 10:00:00|9356.6|9355.1|9362.6|9360.2|9363|9360.7|9352.5|9350.5|5883
1637751600000|2021-11-24 11:00:00|9362.7|9360.3|9361.5|9359.1|9368.2|9365.8|9356.4|9354.3|4495
1637755200000|2021-11-24 12:00:00|9361.6|9359.2|9366.1|9363.7|9368|9366.1|9356.7|9354.5|5120
1637758800000|2021-11-24 13:00:00|9366.3|9363.9|9355.9|9353.5|9369.8|9368|9351.3|9348.9|9666
1637762400000|2021-11-24 14:00:00|9355.8|9353.4|9366.8|9363.2|9372.5|9370.3|9349.1|9346.9|11591
1637766000000|2021-11-24 15:00:00|9366.7|9364.3|9363.1|9360.7|9375.2|9372.8|9355.1|9352.7|10718
1637769600000|2021-11-24 16:00:00|9363.4|9361|9355.7|9353.3|9367.6|9365.6|9352.1|9349.9|7155
1637773200000|2021-11-24 17:00:00|9355.8|9353.4|9353|9350.6|9358.4|9356.4|9352.3|9350.1|3603
1637776800000|2021-11-24 18:00:00|9352.8|9350.4|9347.6|9342.6|9353.5|9351.4|9342|9339.6|3143
1637780400000|2021-11-24 19:00:00|9347.9|9342.4|9343.2|9340.8|9351.2|9348.8|9340.9|9338.9|4754
1637784000000|2021-11-24 20:00:00|9343.4|9341|9340.1|9337.7|9344|9342|9334.7|9332.5|2885
1637787600000|2021-11-24 21:00:00|9340.2|9337.8|9352.6|9337.6|9352.8|9340.4|9337.6|9335.2|1878
1637791200000|2021-11-24 22:00:00|9351.4|9336.4|9344.9|9329.9|9362.6|9347.6|9339.4|9324.4|1643
1637794800000|2021-11-24 23:00:00|9345.1|9330.1|9341.9|9339.5|9349.2|9341.9|9341.4|9329.6|2053
1637798400000|2021-11-25 00:00:00|9341.8|9339.4|9338.7|9336.3|9343|9340.6|9337.6|9335.5|1797
1637802000000|2021-11-25 01:00:00|9339.2|9336.8|9341.1|9338.7|9342|9340.1|9337.5|9335.6|2085
1637805600000|2021-11-25 02:00:00|9341|9338.6|9339.1|9336.7|9341.4|9339.3|9338|9335.7|1590
1637809200000|2021-11-25 03:00:00|9339|9336.6|9338.7|9336.3|9339.6|9337.4|9337.3|9335.4|1317
1637812800000|2021-11-25 04:00:00|9338.8|9336.4|9338|9335.6|9339.1|9336.9|9337.4|9335.5|1021
1637816400000|2021-11-25 05:00:00|9338.1|9335.7|9338.6|9336.2|9340.3|9337.9|9336.1|9334.1|1295
1637820000000|2021-11-25 06:00:00|9338.7|9336.3|9337.2|9334.8|9339.3|9337.1|9334.9|9332.5|1672
1637823600000|2021-11-25 07:00:00|9336.9|9334.5|9332.9|9330.5|9337.2|9335.3|9325.5|9323.2|3181
1637827200000|2021-11-25 08:00:00|9332.5|9331|9332|9330.5|9335.9|9333.9|9327.8|9325.9|4492
1637830800000|2021-11-25 09:00:00|9332.1|9330.6|9337.1|9334.7|9339.1|9337|9331.4|9329.4|4434
1637834400000|2021-11-25 10:00:00|9337.2|9334.8|9335.2|9332.8|9337.9|9335.9|9331.1|9329.2|3723
1637838000000|2021-11-25 11:00:00|9334.8|9333.3|9345|9342.6|9346|9343.8|9334.8|9332.6|4429
1637841600000|2021-11-25 12:00:00|9344.9|9342.5|9342.1|9339.7|9346.6|9344.2|9336|9333.7|3579
1637845200000|2021-11-25 13:00:00|9342|9339.6|9338.4|9336.9|9345.8|9343.8|9335.8|9333.8|3825
1637848800000|2021-11-25 14:00:00|9338.9|9336.5|9352.7|9350.3|9354.7|9352.6|9337.7|9335.3|3667
1637852400000|2021-11-25 15:00:00|9352.5|9350.1|9359.1|9356.7|9361.2|9359.1|9352.2|9349.8|4499
1637856000000|2021-11-25 16:00:00|9359|9356.6|9357.4|9355|9361.2|9359.1|9355.1|9352.7|2844
1637859600000|2021-11-25 17:00:00|9357.5|9355.1|9358.2|9355.8|9363.1|9360.7|9356|9353.7|2090
1637863200000|2021-11-25 18:00:00|9358.4|9356|9361.5|9356.7|9363.3|9358.1|9358.3|9353.9|10827
1637866800000|2021-11-25 19:00:00|9361.6|9356.6|9360.6|9356.3|9362.6|9358|9359|9354.5|11797
1637870400000|2021-11-25 20:00:00|9360.9|9355.7|9361.5|9356|9362.9|9358.6|9359.1|9354.7|11758
1637874000000|2021-11-25 21:00:00|9361.4|9356.1|9364.4|9355.6|9365.4|9358.4|9359.4|9352.1|9511
1637877600000|2021-11-25 22:00:00|9364.2|9355.3|9366.9|9351.9|9370.8|9356.7|9354.1|9339.1|1768
1637881200000|2021-11-25 23:00:00|9367.2|9352.2|9354.6|9352.2|9367.2|9358.6|9352.4|9349.5|1982
1637884800000|2021-11-26 00:00:00|9354.7|9352.3|9342.5|9341|9356.9|9354.2|9339|9336.6|4925
1637888400000|2021-11-26 01:00:00|9342.7|9341.2|9341.2|9338.8|9346.7|9344.3|9334.6|9332.2|4080
1637892000000|2021-11-26 02:00:00|9341.3|9338.9|9333.7|9331.3|9346.1|9343.7|9331.4|9329|3051
1637895600000|2021-11-26 03:00:00|9333.9|9331.5|9334.3|9331.9|9336.9|9334.9|9331.1|9329.1|2619
1637899200000|2021-11-26 04:00:00|9334.2|9331.8|9329.8|9327.4|9334.7|9332.7|9328.9|9326.5|2802
1637902800000|2021-11-26 05:00:00|9329.7|9327.3|9320.5|9318.1|9330.4|9328.2|9316.9|9314.4|2907
1637906400000|2021-11-26 06:00:00|9320.4|9318|9311.2|9308.8|9323.8|9321.4|9305.5|9303.1|4618
1637910000000|2021-11-26 07:00:00|9311.6|9309.2|9297.4|9295|9314.6|9312.2|9292|9289.8|8038
1637913600000|2021-11-26 08:00:00|9297.1|9294.7|9287.7|9285.3|9297.7|9295.3|9264.8|9262.4|12703
1637917200000|2021-11-26 09:00:00|9287.1|9285.6|9266.2|9263.8|9288.4|9286.3|9264.3|9262.1|11299
1637920800000|2021-11-26 10:00:00|9266.1|9263.7|9256.4|9254|9275|9272.6|9251.1|9248.7|9767
1637924400000|2021-11-26 11:00:00|9256.3|9253.9|9259.2|9256.8|9260.6|9258.6|9247.9|9245.5|7830
1637928000000|2021-11-26 12:00:00|9259.1|9256.7|9255.2|9252.8|9265.4|9263.1|9251|9248.9|6958
1637931600000|2021-11-26 13:00:00|9255.1|9252.7|9256.2|9253.8|9263.5|9261.1|9250.3|9248|8378
1637935200000|2021-11-26 14:00:00|9256.4|9254|9252.6|9250.2|9268.5|9266.1|9251.3|9249.1|9939
1637938800000|2021-11-26 15:00:00|9252.4|9250|9226.9|9224.5|9258.7|9256.3|9220.2|9217.8|11199
1637942400000|2021-11-26 16:00:00|9227|9224.6|9235.8|9233.4|9241.6|9239.2|9220.8|9218.7|10287
1637946000000|2021-11-26 17:00:00|9235.6|9233.2|9227.4|9225|9243.9|9241.5|9226.1|9223.5|6326
1637949600000|2021-11-26 18:00:00|9227.3|9224.9|9235.5|9220.5|9243.3|9233.3|9227|9213|12130
1637953200000|2021-11-26 19:00:00|9234.9|9219.9|9220.2|9215.8|9242.1|9227.7|9219.1|9210|8676
1637956800000|2021-11-26 20:00:00|9220.1|9215.6|9236.2|9221.2|9241|9226|9218.8|9210.7|6116
1637960400000|2021-11-26 21:00:00|9233.8|9218.8|9251.6|9236.6|9255.6|9241.5|9221.5|9211.5|2338
1638133200000|2021-11-28 21:00:00|9250.2|9229.2|9246|9225|9261.3|9240.3|9244.8|9223.8|103
1638136800000|2021-11-28 22:00:00|9246.1|9225.1|9241.5|9226.5|9255|9235|9236.8|9222.8|1247
1638140400000|2021-11-28 23:00:00|9242.1|9227.1|9245.2|9242.8|9261.6|9252.8|9236.5|9221.5|7152
1638144000000|2021-11-29 00:00:00|9245.3|9242.9|9255.8|9253.4|9256.5|9254.1|9243.6|9241.4|4833
1638147600000|2021-11-29 01:00:00|9255.7|9253.3|9259.6|9257.2|9260.2|9258.2|9247.3|9245|3678
1638151200000|2021-11-29 02:00:00|9259.3|9256.9|9255.7|9253.3|9264.7|9262.5|9253|9250.6|3619
1638154800000|2021-11-29 03:00:00|9255.6|9253.2|9256.6|9254.2|9260.2|9258.1|9252.1|9250.2|2709
1638158400000|2021-11-29 04:00:00|9256.5|9254.1|9261.6|9259.2|9261.6|9259.2|9254.6|9252.3|2160
1638162000000|2021-11-29 05:00:00|9261.9|9259.5|9253.6|9251.2|9262.8|9260.9|9252|9249.6|3182
1638165600000|2021-11-29 06:00:00|9253.8|9251.4|9265.1|9262.7|9266.2|9263.8|9247.6|9245.2|5579
1638169200000|2021-11-29 07:00:00|9265|9262.6|9271.8|9269.4|9274.3|9271.9|9264.6|9262.3|6568
1638172800000|2021-11-29 08:00:00|9271.3|9269.8|9253.3|9250.9|9272.4|9270.6|9249.6|9247.6|9206
1638176400000|2021-11-29 09:00:00|9253.4|9251|9248.8|9247.3|9255.2|9253.5|9239.2|9237.7|7698
1638180000000|2021-11-29 10:00:00|9248.9|9247.4|9261|9259.5|9264.1|9262.6|9244.4|9242.9|7041
1638183600000|2021-11-29 11:00:00|9260.9|9259.4|9238.8|9237.3|9261|9259.5|9234.8|9233.3|5269
1638187200000|2021-11-29 12:00:00|9238.9|9237.4|9253.3|9251.8|9254.4|9252.9|9238.4|9236.9|5088
1638190800000|2021-11-29 13:00:00|9253.2|9251.7|9262|9260.5|9263.2|9261.4|9248.5|9247|8662
1638194400000|2021-11-29 14:00:00|9262.1|9260.6|9257.5|9256|9265.2|9263.7|9246.1|9244.4|7905
1638198000000|2021-11-29 15:00:00|9257.4|9255.9|9252.6|9251.1|9260|9258.5|9245.5|9244|7693
1638201600000|2021-11-29 16:00:00|9252.5|9251|9250.6|9249.1|9254.7|9253.2|9244.5|9243|5087
1638205200000|2021-11-29 17:00:00|9250.4|9248.9|9246.5|9245|9252.4|9250.9|9244.9|9243.4|3507
1638208800000|2021-11-29 18:00:00|9246.4|9244.9|9244.5|9243|9246.7|9245.2|9240.9|9239.2|2804
1638212400000|2021-11-29 19:00:00|9244.4|9242.9|9248.4|9246.9|9249|9246.9|9243.2|9241.7|3106
1638216000000|2021-11-29 20:00:00|9248.1|9246.6|9237|9235.5|9248.5|9247|9235.5|9234|3101
1638219600000|2021-11-29 21:00:00|9237.1|9235.6|9236.4|9221.4|9240.2|9235.8|9228.5|9221.4|2030
1638223200000|2021-11-29 22:00:00|9239.6|9224.6|9231.2|9225.6|9249.6|9234.6|9229.6|9221|3065
1638226800000|2021-11-29 23:00:00|9231.3|9225.5|9230.1|9228.6|9231.4|9229.6|9227.3|9225|2019
1638230400000|2021-11-30 00:00:00|9230|9228.5|9233.1|9230.7|9236.5|9235|9227.8|9226.3|2697
1638234000000|2021-11-30 01:00:00|9232.5|9231|9228.5|9227|9235|9233.1|9227.6|9226.1|2301
1638237600000|2021-11-30 02:00:00|9228.6|9227.1|9223.3|9221.8|9229.7|9227.8|9223.1|9221.6|1597
1638241200000|2021-11-30 03:00:00|9223.2|9221.7|9225.8|9224.3|9226.3|9224.4|9221.1|9219.3|1982
1638244800000|2021-11-30 04:00:00|9225.7|9224.2|9227.2|9225.7|9228.3|9226.8|9223|9221.5|2437
1638248400000|2021-11-30 05:00:00|9227.3|9225.8|9212.1|9210.6|9228.2|9226.4|9209.9|9208.4|7451
1638252000000|2021-11-30 06:00:00|9212.2|9210.7|9210.3|9207.9|9219.3|9217.8|9206.1|9204.6|5851
1638255600000|2021-11-30 07:00:00|9209.4|9207.6|9207.8|9206.3|9221.5|9219.6|9204|9202.5|7859
1638259200000|2021-11-30 08:00:00|9208.2|9206.7|9201.5|9200|9212.1|9210.6|9198.7|9197.2|8400
1638262800000|2021-11-30 09:00:00|9201|9199.5|9182.4|9180.9|9201.3|9199.8|9180.7|9179.2|7087
1638266400000|2021-11-30 10:00:00|9182.3|9180.8|9180.3|9178.8|9185.4|9183.9|9172.3|9170.8|5782
1638270000000|2021-11-30 11:00:00|9180.5|9179|9188.5|9187|9191.7|9190.2|9177.3|9175.8|5510
1638273600000|2021-11-30 12:00:00|9188.6|9187.1|9187.9|9186.4|9197.4|9195.9|9181.8|9180.3|5166
1638277200000|2021-11-30 13:00:00|9187.8|9186.3|9178.5|9177|9188.3|9186.8|9168.9|9167.4|6608
1638280800000|2021-11-30 14:00:00|9178.6|9177.1|9162.3|9159.9|9180.6|9179.1|9158.9|9157.2|7473
1638284400000|2021-11-30 15:00:00|9162.1|9160.6|9249.7|9247.3|9261.2|9258.1|9158.2|9156.6|14589
1638288000000|2021-11-30 16:00:00|9249.5|9247.1|9218|9216.5|9268.4|9265.6|9209.9|9208|13638
1638291600000|2021-11-30 17:00:00|9218.1|9216.6|9203.8|9202.3|9223.7|9222.2|9199.3|9197.8|7762
1638295200000|2021-11-30 18:00:00|9204.2|9201.8|9200.5|9199|9206.1|9204.3|9191|9189.5|5223
1638298800000|2021-11-30 19:00:00|9200.6|9199.1|9186.4|9184.9|9202|9200.5|9186.2|9184.7|4607
1638302400000|2021-11-30 20:00:00|9186.1|9184.6|9180.9|9179.4|9192.3|9190.8|9180.6|9178.7|4069
1638306000000|2021-11-30 21:00:00|9181|9179.5|9196.8|9181.8|9196.8|9186.2|9180.4|9178.3|2930
1638309600000|2021-11-30 22:00:00|9197.7|9182.7|9194.4|9182.5|9209.7|9194.7|9192.6|9177.9|3487
1638313200000|2021-11-30 23:00:00|9193.6|9182.3|9196.8|9194.4|9196.8|9195.1|9188.2|9177|3772
1638316800000|2021-12-01 00:00:00|9196.9|9194.5|9198.3|9196.8|9200.1|9198.6|9190.8|9189.3|3402
1638320400000|2021-12-01 01:00:00|9198.2|9196.7|9213.9|9212.4|9214|9212.5|9195.6|9194.1|4202
1638324000000|2021-12-01 02:00:00|9214|9212.5|9214|9212.5|9219|9217.5|9211.2|9209.7|2580
1638327600000|2021-12-01 03:00:00|9213.9|9212.4|9207.1|9205.6|9214|9212.5|9203|9201.5|2171
1638331200000|2021-12-01 04:00:00|9207|9205.5|9203.8|9202.3|9210.2|9208.7|9203.4|9201.9|1486
1638334800000|2021-12-01 05:00:00|9203.6|9202.1|9203.1|9201.6|9208.2|9206.7|9202.1|9200.6|1869
1638338400000|2021-12-01 06:00:00|9202.9|9201.4|9204.9|9202.5|9206.8|9204.9|9200.5|9199|2805
1638342000000|2021-12-01 07:00:00|9204.4|9202.9|9192.8|9191.3|9206.1|9204.6|9190.4|9188.4|6289
1638345600000|2021-12-01 08:00:00|9192.7|9191.2|9206.3|9204.8|9213.5|9212|9173.8|9172.3|9176
1638349200000|2021-12-01 09:00:00|9206.2|9204.7|9194.7|9193.2|9213.8|9212.1|9188.7|9187.2|6560
1638352800000|2021-12-01 10:00:00|9194.8|9193.3|9199.3|9197.8|9202.6|9201.1|9183.8|9182.3|4878
1638356400000|2021-12-01 11:00:00|9199.4|9197.9|9205|9203.5|9205.6|9203.8|9192.4|9190.9|3720
1638360000000|2021-12-01 12:00:00|9204.8|9203.3|9218.4|9216.9|9218.7|9217.2|9203.2|9201.7|3948
1638363600000|2021-12-01 13:00:00|9218.5|9217|9193.4|9191.9|9219|9217|9192.5|9191|5618
1638367200000|2021-12-01 14:00:00|9193.5|9192|9173.9|9171.5|9195.3|9193.8|9171.8|9170.3|6616
1638370800000|2021-12-01 15:00:00|9173.3|9170.7|9197.6|9196.1|9199.7|9198.2|9170.1|9168.6|9180
1638374400000|2021-12-01 16:00:00|9197.4|9195.9|9196.4|9194.9|9207.5|9206|9192.3|9190.3|7292
1638378000000|2021-12-01 17:00:00|9196.3|9194.8|9192.6|9191.1|9206.4|9204.9|9188.8|9186.7|5872
1638381600000|2021-12-01 18:00:00|9192.5|9191|9188.3|9186.8|9197.1|9195.6|9188.2|9186.5|7029
1638385200000|2021-12-01 19:00:00|9188.2|9186.7|9204.1|9202.6|9204.3|9202.8|9187.3|9185.8|5715
1638388800000|2021-12-01 20:00:00|9204|9202.5|9208.5|9207|9210.4|9208.9|9203.8|9202|4016
1638392400000|2021-12-01 21:00:00|9208.6|9207.1|9206|9204.5|9210.4|9208.9|9204.2|9202.7|662
1638396000000|2021-12-01 22:00:00|9208.4|9194.6|9210.7|9195.7|9212.2|9197.2|9200.4|9185.4|3460
1638399600000|2021-12-01 23:00:00|9210.2|9195.2|9207.5|9204.5|9212.5|9206.4|9206.4|9193|5035
1638403200000|2021-12-02 00:00:00|9207.6|9205.2|9204.5|9203|9213.4|9207.6|9202.6|9200.7|4437
1638406800000|2021-12-02 01:00:00|9204.4|9202.9|9197.6|9196.1|9204.4|9202.9|9196.7|9195.2|1816
1638410400000|2021-12-02 02:00:00|9197.5|9196|9193.4|9191.9|9197.9|9196.4|9188.9|9187.4|2008
1638414000000|2021-12-02 03:00:00|9193.5|9192|9196.8|9195.3|9196.9|9195.4|9191|9189.5|1421
1638417600000|2021-12-02 04:00:00|9196.7|9195.2|9203|9201.5|9203.1|9201.6|9194.8|9193.2|1343
1638421200000|2021-12-02 05:00:00|9202.8|9201.3|9212.9|9211.4|9214.1|9212.6|9202.6|9201|1263
1638424800000|2021-12-02 06:00:00|9212.8|9211.3|9208.9|9206.5|9212.8|9211.3|9203.8|9202.3|2484
1638428400000|2021-12-02 07:00:00|9208.6|9206.2|9219.8|9218.3|9220.9|9219.2|9204.2|9202.7|4555
1638432000000|2021-12-02 08:00:00|9219.7|9218.2|9211.5|9210|9220.6|9219.1|9207.7|9206.2|5458
1638435600000|2021-12-02 09:00:00|9211.4|9209.9|9206.1|9204.6|9222.7|9221.2|9205.5|9203.4|5150
1638439200000|2021-12-02 10:00:00|9206.2|9204.7|9197.6|9196.1|9206.7|9205.2|9192.2|9190.7|5233
1638442800000|2021-12-02 11:00:00|9197.5|9196|9192.9|9191.4|9198|9196.5|9187.9|9186.4|4005
1638446400000|2021-12-02 12:00:00|9192.8|9191.3|9187.4|9185.9|9197.4|9195.9|9181|9179.5|5113
1638450000000|2021-12-02 13:00:00|9187.2|9185.7|9189.7|9188.2|9194.1|9192.6|9179|9177.5|5896
1638453600000|2021-12-02 14:00:00|9189.8|9188.3|9190.4|9188.9|9192.1|9190.6|9179.4|9177.9|7664
1638457200000|2021-12-02 15:00:00|9190.3|9188.8|9194.2|9192.7|9198.4|9196.9|9187.6|9186|7970
1638460800000|2021-12-02 16:00:00|9193.9|9192.4|9203.7|9202.2|9206.8|9205.3|9192|9190.5|6032
1638464400000|2021-12-02 17:00:00|9203.8|9202.3|9207.8|9206.3|9213.2|9211.7|9203|9201.5|4733
1638468000000|2021-12-02 18:00:00|9207.9|9206.4|9203.5|9202|9211.6|9210.1|9203.3|9201.4|2931
1638471600000|2021-12-02 19:00:00|9203.6|9202.1|9209.7|9208.2|9210.4|9208.9|9199.9|9198.3|2563
1638475200000|2021-12-02 20:00:00|9209.8|9208.3|9208.7|9207.2|9210|9208.5|9204.8|9203.3|2787
1638478800000|2021-12-02 21:00:00|9208.6|9207.1|9204.2|9201.8|9209.3|9207.8|9203.6|9200.8|1892
1638482400000|2021-12-02 22:00:00|9204.1|9201.7|9204.9|9195.7|9211.5|9201.8|9195.6|9180.6|2733
1638486000000|2021-12-02 23:00:00|9205.1|9197.1|9199.9|9197.5|9209.1|9203.4|9198|9191.8|2220
1638489600000|2021-12-03 00:00:00|9199.4|9197.9|9201.7|9200.2|9204.6|9203.1|9198|9196.1|1734
1638493200000|2021-12-03 01:00:00|9201.6|9200.1|9201.1|9199.6|9207.3|9205.8|9198.5|9197|2727
1638496800000|2021-12-03 02:00:00|9201.2|9199.7|9202.7|9201.2|9205.5|9204|9201.2|9199.7|1117
1638500400000|2021-12-03 03:00:00|9202.6|9201.1|9207.3|9205.8|9207.4|9205.9|9200.6|9198.9|1437
1638504000000|2021-12-03 04:00:00|9207.4|9205.9|9207.2|9205.7|9208.9|9207.4|9203.7|9202.2|1141
1638507600000|2021-12-03 05:00:00|9207.1|9205.6|9206.6|9205.1|9209.7|9207.8|9204.3|9202.8|1233
1638511200000|2021-12-03 06:00:00|9206.7|9205.2|9218.5|9216.1|9219.1|9216.9|9203.3|9201.8|1775
1638514800000|2021-12-03 07:00:00|9216.8|9215.3|9213.6|9212.1|9218.8|9217|9211.9|9210.4|3608
1638518400000|2021-12-03 08:00:00|9213.7|9212.2|9212.1|9210.6|9218.4|9216.9|9209|9207.5|4878
1638522000000|2021-12-03 09:00:00|9212|9210.5|9206.7|9205.2|9216.7|9215.2|9206.3|9204.8|4008
1638525600000|2021-12-03 10:00:00|9206.8|9205.3|9195.9|9194.4|9209.2|9207.7|9191.4|9189.9|4492
1638529200000|2021-12-03 11:00:00|9196|9194.5|9196.4|9194.9|9206.1|9204|9189.7|9188.2|4027
1638532800000|2021-12-03 12:00:00|9196.3|9194.8|9198.5|9197|9200.4|9198.9|9189.7|9188.2|4569
1638536400000|2021-12-03 13:00:00|9198.4|9196.9|9194.6|9192.2|9205.5|9203.4|9170.9|9167.5|10824
1638540000000|2021-12-03 14:00:00|9194.7|9192.3|9201.9|9196.9|9208.6|9206.8|9188.1|9186.6|13039
1638543600000|2021-12-03 15:00:00|9204|9200|9202.2|9200.7|9212.4|9210.6|9200.6|9198.7|10221
1638547200000|2021-12-03 16:00:00|9202.6|9201.1|9185.6|9184.1|9204.9|9202.7|9184.1|9182.4|10061
1638550800000|2021-12-03 17:00:00|9185.7|9184.2|9181.9|9180.4|9193|9191|9179.6|9177.7|5836
1638554400000|2021-12-03 18:00:00|9182.3|9179.9|9168.2|9166.7|9185.8|9184.3|9167.6|9166.1|5564
1638558000000|2021-12-03 19:00:00|9168.3|9166.8|9176.9|9175.4|9177.1|9175.6|9166.4|9164.9|4389
1638561600000|2021-12-03 20:00:00|9177|9175.5|9180.4|9178.9|9187.2|9185.2|9174|9172.5|4093
1638565200000|2021-12-03 21:00:00|9180|9178.5|9179.1|9176.7|9185.4|9183.3|9177.3|9170.6|3271
1638738000000|2021-12-05 21:00:00|9178|9157|9171.6|9163.4|9181.9|9174.1|9168.2|9155.1|344
1638741600000|2021-12-05 22:00:00|9171.7|9163.3|9186.8|9171.8|9198.3|9183.3|9171.7|9158.8|1593
1638745200000|2021-12-05 23:00:00|9185.3|9170.3|9186.8|9184.4|9191.2|9186.6|9183.2|9170.3|4697
1638748800000|2021-12-06 00:00:00|9186.9|9184.5|9198.4|9196.9|9200.4|9198.5|9185.9|9184.1|3030
1638752400000|2021-12-06 01:00:00|9198.5|9197|9200.4|9198.9|9202.5|9201|9197.4|9195.9|3262
1638756000000|2021-12-06 02:00:00|9200.3|9198.8|9206|9204.5|9206.5|9205|9198.7|9197.2|2769
1638759600000|2021-12-06 03:00:00|9205.9|9204.4|9203.8|9202.3|9206.9|9205.3|9203.2|9201.7|2038
1638763200000|2021-12-06 04:00:00|9203.9|9202.4|9207.2|9205.7|9207.3|9205.8|9203.1|9201.6|1925
1638766800000|2021-12-06 05:00:00|9207.1|9205.6|9208.4|9206.9|9208.6|9207|9206.4|9204.7|1835
1638770400000|2021-12-06 06:00:00|9208.3|9206.8|9214.8|9212.4|9215.4|9213.9|9205.5|9204|2748
1638774000000|2021-12-06 07:00:00|9214.9|9212.5|9218.2|9215.8|9222.7|9220.3|9208|9206.1|3857
1638777600000|2021-12-06 08:00:00|9218.1|9215.7|9219.8|9217.4|9221.4|9219.8|9208|9206.1|5594
1638781200000|2021-12-06 09:00:00|9219.4|9217.9|9227|9224.6|9228.8|9226.8|9213.2|9211.2|6180
1638784800000|2021-12-06 10:00:00|9226.5|9225|9218.8|9216.4|9227.1|9225.2|9210.7|9209.1|5290
1638788400000|2021-12-06 11:00:00|9218.5|9217|9225.7|9223.3|9226.2|9224.5|9215.3|9213.4|4276
1638792000000|2021-12-06 12:00:00|9225.6|9223.2|9223.1|9221.6|9225.6|9223.4|9214.3|9212.4|4880
1638795600000|2021-12-06 13:00:00|9223|9221.5|9225.2|9223.7|9233|9231.1|9218.6|9216.6|7725
1638799200000|2021-12-06 14:00:00|9225.4|9223.9|9235.9|9234.4|9236.4|9234.6|9215.7|9213.7|8944
1638802800000|2021-12-06 15:00:00|9236.5|9234.1|9259|9257.5|9262.9|9261.3|9236.1|9234.1|8038
1638806400000|2021-12-06 16:00:00|9259.1|9257.6|9257.7|9256.2|9261.4|9259.8|9249.4|9247.3|7119
1638810000000|2021-12-06 17:00:00|9257.6|9256.1|9265.2|9262.8|9266.1|9264.1|9253.8|9251.7|5146
1638813600000|2021-12-06 18:00:00|9265.3|9262.9|9258.2|9255.8|9270.5|9268.5|9257.8|9255.6|4767
1638817200000|2021-12-06 19:00:00|9258.5|9256.1|9261.5|9259.1|9265.1|9262.8|9257.7|9255.7|4247
1638820800000|2021-12-06 20:00:00|9261.6|9259.2|9255.5|9253.1|9262.4|9260.5|9254.2|9252.1|3728
1638824400000|2021-12-06 21:00:00|9255.4|9253|9262|9247|9262.2|9255.7|9254.6|9247|1721
1638828000000|2021-12-06 22:00:00|9262.2|9247.2|9264.4|9249.4|9267.4|9252.4|9259.9|9244.9|3254
1638831600000|2021-12-06 23:00:00|9263.9|9248.9|9257.1|9254.7|9264.9|9255.8|9254.9|9247.9|2174
1638835200000|2021-12-07 00:00:00|9257|9254.6|9255.1|9253.6|9258.9|9256.5|9254|9252.2|1597
1638838800000|2021-12-07 01:00:00|9255.5|9253.1|9252.3|9250.8|9256.5|9254.4|9252.1|9250.2|2771
1638842400000|2021-12-07 02:00:00|9252.2|9250.7|9241.6|9239.2|9252.7|9250.9|9240.9|9238.9|2129
1638846000000|2021-12-07 03:00:00|9241.3|9239.8|9242.9|9241.4|9244.3|9242.4|9241.1|9239|1927
1638849600000|2021-12-07 04:00:00|9242.8|9241.3|9245.9|9243.5|9247.3|9245.4|9241.2|9239.3|2100
1638853200000|2021-12-07 05:00:00|9245.5|9244|9250.3|9247.9|9250.5|9248.6|9243.7|9241.7|2066
1638856800000|2021-12-07 06:00:00|9250.5|9248.1|9250.3|9247.9|9252.5|9250.5|9243.7|9241.6|3224
1638860400000|2021-12-07 07:00:00|9250.4|9248|9243.9|9241.5|9253.8|9251.7|9237.5|9235.1|4508
1638864000000|2021-12-07 08:00:00|9244|9241.6|9244.2|9241.8|9247.1|9245.6|9231.8|9229.6|6486
1638867600000|2021-12-07 09:00:00|9244.3|9241.9|9236.3|9233.9|9255.1|9253.3|9233|9230.6|6882
1638871200000|2021-12-07 10:00:00|9236.4|9234|9240.6|9239.1|9245.1|9242.9|9234.3|9231.9|5718
1638874800000|2021-12-07 11:00:00|9240.5|9239|9241.1|9239.6|9244.6|9242.8|9236.7|9235.2|2780
1638738000000|2021-12-05 21:00:00|9178|9157|9171.6|9163.4|9181.9|9174.1|9168.2|9155.1|344
1638741600000|2021-12-05 22:00:00|9171.7|9163.3|9186.8|9171.8|9198.3|9183.3|9171.7|9158.8|1593
1638745200000|2021-12-05 23:00:00|9185.3|9170.3|9186.8|9184.4|9191.2|9186.6|9183.2|9170.3|4697
1638748800000|2021-12-06 00:00:00|9186.9|9184.5|9198.4|9196.9|9200.4|9198.5|9185.9|9184.1|3030
1638752400000|2021-12-06 01:00:00|9198.5|9197|9200.4|9198.9|9202.5|9201|9197.4|9195.9|3262
1638756000000|2021-12-06 02:00:00|9200.3|9198.8|9206|9204.5|9206.5|9205|9198.7|9197.2|2769
1638759600000|2021-12-06 03:00:00|9205.9|9204.4|9203.8|9202.3|9206.9|9205.3|9203.2|9201.7|2038
1638763200000|2021-12-06 04:00:00|9203.9|9202.4|9207.2|9205.7|9207.3|9205.8|9203.1|9201.6|1925
1638766800000|2021-12-06 05:00:00|9207.1|9205.6|9208.4|9206.9|9208.6|9207|9206.4|9204.7|1835
1638770400000|2021-12-06 06:00:00|9208.3|9206.8|9214.8|9212.4|9215.4|9213.9|9205.5|9204|2748
1638774000000|2021-12-06 07:00:00|9214.9|9212.5|9218.2|9215.8|9222.7|9220.3|9208|9206.1|3857
1638777600000|2021-12-06 08:00:00|9218.1|9215.7|9219.8|9217.4|9221.4|9219.8|9208|9206.1|5594
1638781200000|2021-12-06 09:00:00|9219.4|9217.9|9227|9224.6|9228.8|9226.8|9213.2|9211.2|6180
1638784800000|2021-12-06 10:00:00|9226.5|9225|9218.8|9216.4|9227.1|9225.2|9210.7|9209.1|5290
1638788400000|2021-12-06 11:00:00|9218.5|9217|9225.7|9223.3|9226.2|9224.5|9215.3|9213.4|4276
1638792000000|2021-12-06 12:00:00|9225.6|9223.2|9223.1|9221.6|9225.6|9223.4|9214.3|9212.4|4880
1638795600000|2021-12-06 13:00:00|9223|9221.5|9225.2|9223.7|9233|9231.1|9218.6|9216.6|7725
1638799200000|2021-12-06 14:00:00|9225.4|9223.9|9235.9|9234.4|9236.4|9234.6|9215.7|9213.7|8944
1638802800000|2021-12-06 15:00:00|9236.5|9234.1|9259|9257.5|9262.9|9261.3|9236.1|9234.1|8038
1638806400000|2021-12-06 16:00:00|9259.1|9257.6|9257.7|9256.2|9261.4|9259.8|9249.4|9247.3|7119
1638810000000|2021-12-06 17:00:00|9257.6|9256.1|9265.2|9262.8|9266.1|9264.1|9253.8|9251.7|5146
1638813600000|2021-12-06 18:00:00|9265.3|9262.9|9258.2|9255.8|9270.5|9268.5|9257.8|9255.6|4767
1638817200000|2021-12-06 19:00:00|9258.5|9256.1|9261.5|9259.1|9265.1|9262.8|9257.7|9255.7|4247
1638820800000|2021-12-06 20:00:00|9261.6|9259.2|9255.5|9253.1|9262.4|9260.5|9254.2|9252.1|3728
1638824400000|2021-12-06 21:00:00|9255.4|9253|9262|9247|9262.2|9255.7|9254.6|9247|1721
1638828000000|2021-12-06 22:00:00|9262.2|9247.2|9264.4|9249.4|9267.4|9252.4|9259.9|9244.9|3254
1638831600000|2021-12-06 23:00:00|9263.9|9248.9|9257.1|9254.7|9264.9|9255.8|9254.9|9247.9|2174
1638835200000|2021-12-07 00:00:00|9257|9254.6|9255.1|9253.6|9258.9|9256.5|9254|9252.2|1597
1638838800000|2021-12-07 01:00:00|9255.5|9253.1|9252.3|9250.8|9256.5|9254.4|9252.1|9250.2|2771
1638842400000|2021-12-07 02:00:00|9252.2|9250.7|9241.6|9239.2|9252.7|9250.9|9240.9|9238.9|2129
1638846000000|2021-12-07 03:00:00|9241.3|9239.8|9242.9|9241.4|9244.3|9242.4|9241.1|9239|1927
1638849600000|2021-12-07 04:00:00|9242.8|9241.3|9245.9|9243.5|9247.3|9245.4|9241.2|9239.3|2100
1638853200000|2021-12-07 05:00:00|9245.5|9244|9250.3|9247.9|9250.5|9248.6|9243.7|9241.7|2066
1638856800000|2021-12-07 06:00:00|9250.5|9248.1|9250.3|9247.9|9252.5|9250.5|9243.7|9241.6|3224
1638860400000|2021-12-07 07:00:00|9250.4|9248|9243.9|9241.5|9253.8|9251.7|9237.5|9235.1|4508
1638864000000|2021-12-07 08:00:00|9244|9241.6|9244.2|9241.8|9247.1|9245.6|9231.8|9229.6|6486
1638867600000|2021-12-07 09:00:00|9244.3|9241.9|9236.3|9233.9|9255.1|9253.3|9233|9230.6|6882
1638871200000|2021-12-07 10:00:00|9236.4|9234|9240.6|9239.1|9245.1|9242.9|9234.3|9231.9|5718
1638874800000|2021-12-07 11:00:00|9240.5|9239|9241.1|9239.6|9244.6|9242.8|9236.7|9235.2|2780
1638878400000|2021-12-07 12:00:00|9250.9|9248.5|9257.6|9256.1|9262.9|9261|9249.1|9247.5|5533
1638882000000|2021-12-07 13:00:00|9257.7|9256.2|9266.9|9265.4|9276.4|9274.5|9248.8|9247.3|7252
1638885600000|2021-12-07 14:00:00|9266.8|9265.3|9254.7|9253.2|9271.3|9269.2|9250.8|9249.3|7339
1638889200000|2021-12-07 15:00:00|9254.9|9253.4|9263.6|9262.1|9270.3|9268.2|9249.3|9247.1|8360
1638892800000|2021-12-07 16:00:00|9263.7|9262.2|9265.4|9263.9|9271.4|9269.4|9260.6|9258.2|6020
1638896400000|2021-12-07 17:00:00|9265.8|9263.4|9265.7|9264.2|9267.8|9266.2|9261.5|9259.8|4151
1638900000000|2021-12-07 18:00:00|9265.6|9264.1|9254.1|9252.6|9267|9265.2|9253|9251.2|3809
1638903600000|2021-12-07 19:00:00|9254|9252.5|9249.4|9247|9255.9|9254|9247|9245.2|3411
1638907200000|2021-12-07 20:00:00|9248.9|9247.4|9248|9245.6|9250.4|9248.6|9245.4|9243|4480
1638910800000|2021-12-07 21:00:00|9247.9|9245.5|9255|9246.8|9260.2|9247.9|9244.8|9242.4|2371
1638914400000|2021-12-07 22:00:00|9256.8|9245.6|9255|9240|9270|9255|9248.5|9233.5|3190
1638918000000|2021-12-07 23:00:00|9255.4|9240.4|9246.6|9244.2|9255.4|9246.5|9245|9234.5|2307
1638921600000|2021-12-08 00:00:00|9246.4|9244|9244.8|9242.4|9246.7|9244.7|9238.3|9236.4|1890
1638925200000|2021-12-08 01:00:00|9245.1|9242.7|9241.1|9239.6|9246.9|9245|9239.3|9237.4|2445
1638928800000|2021-12-08 02:00:00|9241.7|9239.3|9237.3|9234.9|9243.3|9241.3|9236.3|9234.4|2239
1638932400000|2021-12-08 03:00:00|9237.2|9234.8|9236.4|9234|9238.6|9236.8|9235.4|9233.3|1732
1638936000000|2021-12-08 04:00:00|9236.5|9234.1|9237.6|9236.1|9238.3|9236.3|9235.1|9233.5|1656
1638939600000|2021-12-08 05:00:00|9238.1|9235.7|9236.3|9233.9|9238.6|9236.8|9234.7|9232.8|1502
1638943200000|2021-12-08 06:00:00|9236.4|9234|9240.9|9238.5|9242.7|9240.9|9235.8|9233.7|3289
1638946800000|2021-12-08 07:00:00|9240.2|9237.8|9242.6|9241.1|9243.7|9241.7|9230.4|9228.5|3452
1638950400000|2021-12-08 08:00:00|9242.7|9241.2|9250.4|9248.9|9254.1|9251.7|9233.1|9231.3|6865
1638954000000|2021-12-08 09:00:00|9250.3|9248.8|9242.7|9241.2|9251.6|9249.8|9240.8|9238.9|5718
1638957600000|2021-12-08 10:00:00|9242.8|9241.3|9233.6|9231.2|9252.6|9250.5|9231.6|9229.2|6351
1638961200000|2021-12-08 11:00:00|9233|9231.5|9244.9|9242.5|9252.8|9250.4|9228.7|9226.9|7773
1638964800000|2021-12-08 12:00:00|9245|9242.6|9239.2|9236.8|9253|9251|9227.8|9225.8|9038
1638968400000|2021-12-08 13:00:00|9239.3|9236.9|9227|9224.6|9240.8|9238.9|9226.1|9223.9|9467
1638972000000|2021-12-08 14:00:00|9226.9|9224.5|9239.5|9237.1|9240.6|9238.3|9223.9|9222|8761
1638975600000|2021-12-08 15:00:00|9239.4|9237|9225.3|9223.8|9239.7|9237.8|9221.6|9219.3|9146
1638979200000|2021-12-08 16:00:00|9225.4|9223.9|9219.1|9217.6|9226.8|9224.8|9215.3|9213.2|5907
1638982800000|2021-12-08 17:00:00|9219|9217.5|9208.3|9205.9|9221.2|9219.3|9206.9|9204.8|4889
1638986400000|2021-12-08 18:00:00|9208.1|9205.7|9207.8|9205.4|9212.5|9210.1|9205.3|9203.4|4792
1638990000000|2021-12-08 19:00:00|9207.9|9205.5|9199.8|9198.3|9208|9205.8|9199.5|9197.6|3560
1638993600000|2021-12-08 20:00:00|9199.7|9198.2|9201|9198.6|9201.5|9199.6|9196.3|9194.3|3212
1638997200000|2021-12-08 21:00:00|9201.1|9198.7|9214.1|9199.1|9214.1|9206|9200.8|9198.6|2518
1639000800000|2021-12-08 22:00:00|9216.1|9201.1|9215.2|9200.2|9226.8|9211.8|9207.3|9192.3|2100
1639004400000|2021-12-08 23:00:00|9215.6|9200.6|9203.4|9201|9216.6|9204.8|9202.8|9193.8|2125
1639008000000|2021-12-09 00:00:00|9203.5|9201.1|9209.4|9207|9211|9209.1|9201.2|9199.2|1847
1639011600000|2021-12-09 01:00:00|9209|9206.6|9213.8|9211.4|9214.5|9212.3|9205.8|9203.8|2511
1639015200000|2021-12-09 02:00:00|9213.6|9211.2|9213.8|9211.4|9216.3|9214.2|9210.5|9208.7|2154
1639018800000|2021-12-09 03:00:00|9213.7|9211.3|9208.7|9206.3|9216.2|9214.3|9207.9|9205.8|2042
1639022400000|2021-12-09 04:00:00|9209.1|9206.7|9205.4|9203|9209.7|9207.7|9204|9202|2085
1639026000000|2021-12-09 05:00:00|9205.5|9203.1|9211.4|9209|9211.7|9209.7|9204.9|9203|2174
1639029600000|2021-12-09 06:00:00|9211.5|9209.1|9210.1|9208.6|9212.7|9210.7|9206.5|9204.5|2305
1639033200000|2021-12-09 07:00:00|9210.2|9208.7|9210.2|9207.8|9214.9|9213.1|9204.6|9202.7|5727
1639036800000|2021-12-09 08:00:00|9210.1|9207.7|9209.1|9206.7|9215.2|9212.9|9202.4|9200.9|5501
1639040400000|2021-12-09 09:00:00|9208.9|9206.5|9218.1|9216.6|9219.4|9217.7|9207.4|9205.5|4510
1639044000000|2021-12-09 10:00:00|9218.6|9216.2|9223.3|9221.8|9225.1|9223.1|9212.7|9211.2|4615
1639047600000|2021-12-09 11:00:00|9223.4|9221.9|9224.9|9223.4|9231.3|9229.5|9218.1|9216.2|5376
1639051200000|2021-12-09 12:00:00|9225|9223.5|9240.9|9238.5|9241.9|9239.5|9223.3|9221.6|5428
1639054800000|2021-12-09 13:00:00|9240.5|9239|9237.2|9234.8|9240.8|9239|9227.4|9225.2|7548
1639058400000|2021-12-09 14:00:00|9236.8|9235.3|9250.4|9248|9252.3|9250.6|9229.1|9227|7320
1639062000000|2021-12-09 15:00:00|9250.7|9248.3|9255.8|9254.3|9263.5|9261.5|9247.6|9245.7|7016
1639065600000|2021-12-09 16:00:00|9255.9|9254.4|9260.9|9259.4|9266.2|9264.3|9252.3|9250.7|5008
1639069200000|2021-12-09 17:00:00|9260.8|9259.3|9251|9248.6|9261.7|9259.7|9247|9244.6|4096
1639072800000|2021-12-09 18:00:00|9251.1|9248.7|9245.4|9243|9257.8|9255.4|9243.4|9241.1|6513
1639076400000|2021-12-09 19:00:00|9245.3|9242.9|9246.4|9244.9|9248.1|9246.1|9242.6|9240.7|3620
1639080000000|2021-12-09 20:00:00|9246.5|9245|9237.5|9235.1|9246.8|9245|9235.8|9233.7|3304
1639083600000|2021-12-09 21:00:00|9238.1|9236|9239.2|9233.1|9246.2|9244.1|9237.6|9233|1851
1639087200000|2021-12-09 22:00:00|9239.3|9233|9249.5|9234.5|9256.5|9241.5|9237.8|9228.2|3837
1639090800000|2021-12-09 23:00:00|9249.4|9234.4|9238.8|9236.4|9250.1|9238.5|9237.7|9231.1|1817
1639094400000|2021-12-10 00:00:00|9239|9236.6|9239.5|9237.1|9242.2|9240.3|9236.8|9234.6|1762
1639098000000|2021-12-10 01:00:00|9239.4|9237|9235.7|9233.3|9240.8|9238.7|9234.2|9232.3|2061
1639101600000|2021-12-10 02:00:00|9235.8|9233.4|9237.4|9235|9240.3|9238.4|9235.3|9233.2|1556
1639105200000|2021-12-10 03:00:00|9237.3|9234.9|9240|9237.6|9241.8|9239.8|9236.5|9234.4|1455
1639108800000|2021-12-10 04:00:00|9240.1|9237.7|9241.8|9239.4|9243.3|9241.4|9239.5|9237.5|1432
1639112400000|2021-12-10 05:00:00|9242|9239.6|9243.1|9240.7|9243.3|9241.3|9239.5|9237.5|1459
1639116000000|2021-12-10 06:00:00|9242.9|9240.5|9246.4|9244|9248.1|9246.2|9239.8|9237.7|3333
1639119600000|2021-12-10 07:00:00|9246.2|9243.8|9244.7|9243.2|9253.9|9251.8|9244.5|9242.5|3760
1639123200000|2021-12-10 08:00:00|9244.8|9243.3|9239.3|9236.9|9248|9245.6|9230.8|9228.8|5877
1639126800000|2021-12-10 09:00:00|9239.2|9236.8|9239.1|9237.6|9243.5|9241.4|9236.4|9234.3|4551
1639130400000|2021-12-10 10:00:00|9239.2|9237.7|9246.5|9245|9250.6|9248.7|9239|9237|3229
1639134000000|2021-12-10 11:00:00|9246.6|9245.1|9250.1|9247.7|9253.9|9251.6|9245.3|9243|3557
1639137600000|2021-12-10 12:00:00|9250.2|9247.8|9242|9239.6|9250.2|9248.4|9239.7|9237.7|3440
1639141200000|2021-12-10 13:00:00|9242.2|9239.8|9233.7|9231.3|9260.3|9251.6|9223.6|9220.7|8699
1639144800000|2021-12-10 14:00:00|9233.8|9231.4|9227.7|9225.3|9239.5|9237.6|9222.9|9220.9|8584
1639148400000|2021-12-10 15:00:00|9227.8|9225.4|9219.7|9218.2|9228|9225.6|9214.5|9212.5|8259
1639152000000|2021-12-10 16:00:00|9220.1|9217.7|9208.6|9206.2|9221|9219.2|9199.9|9197.9|5763
1639155600000|2021-12-10 17:00:00|9208.3|9205.9|9204.4|9202.9|9211.3|9208.9|9202.3|9200|4619
1639159200000|2021-12-10 18:00:00|9204.5|9203|9207.4|9205.9|9208.5|9206.5|9201|9199.2|2712
1639162800000|2021-12-10 19:00:00|9207.3|9205.8|9210.6|9209.1|9211.1|9209.3|9206|9204.1|1900
1639166400000|2021-12-10 20:00:00|9210.7|9209.2|9208.5|9206.1|9212.2|9210.4|9207.9|9205.9|2011
1639170000000|2021-12-10 21:00:00|9208.6|9206.2|9208.4|9206|9210.3|9207.9|9207.6|9205.3|1444
1639342800000|2021-12-12 21:00:00|9234|9213|9224.3|9214.3|9246.9|9230.5|9210.1|9189.1|318
1639346400000|2021-12-12 22:00:00|9224.4|9212|9209.2|9200|9229.8|9217.7|9208.1|9196.8|2628
1639350000000|2021-12-12 23:00:00|9209.1|9199.8|9213.7|9212.2|9214.6|9212.3|9205.8|9199.5|3481
1639353600000|2021-12-13 00:00:00|9213.8|9212.3|9217.5|9216|9218|9216.3|9213|9211.2|1462
1639357200000|2021-12-13 01:00:00|9217.4|9215.9|9217.9|9215.5|9220.2|9218.3|9213.1|9211.1|1646
1639360800000|2021-12-13 02:00:00|9217.8|9215.4|9219.5|9217.1|9221.8|9219.5|9215.9|9213.9|2007
1639364400000|2021-12-13 03:00:00|9219.6|9217.2|9219.2|9216.8|9221.6|9219.6|9218.6|9216.7|1369
1639368000000|2021-12-13 04:00:00|9219.3|9216.9|9220.1|9217.7|9222.3|9220.2|9218.6|9216.6|1161
1639371600000|2021-12-13 05:00:00|9220|9217.6|9221.6|9219.2|9221.8|9219.7|9217.4|9215.3|1101
1639375200000|2021-12-13 06:00:00|9221.4|9219|9226.8|9224.4|9226.9|9224.9|9220.3|9218.3|2446
1639378800000|2021-12-13 07:00:00|9226.1|9224.6|9227.8|9225.4|9229.4|9227.5|9223.4|9221.5|2506
1639382400000|2021-12-13 08:00:00|9227.9|9225.5|9242.4|9240|9244.9|9242.5|9227.5|9225.2|3241
1639386000000|2021-12-13 09:00:00|9242.3|9239.9|9249.5|9248|9257.6|9255.9|9241.5|9239.4|3819
1639389600000|2021-12-13 10:00:00|9249.4|9247.9|9241.7|9240.2|9249.7|9248|9241.7|9239.9|4051
1639393200000|2021-12-13 11:00:00|9241.8|9240.3|9245|9242.6|9247.7|9245.7|9238.4|9236.7|4119
1639396800000|2021-12-13 12:00:00|9244.9|9242.5|9236.6|9234.2|9245.3|9243.3|9230.4|9228.6|4689
1639400400000|2021-12-13 13:00:00|9236.5|9234.1|9231|9228.6|9239.8|9237.8|9222.6|9220.5|6246
1639404000000|2021-12-13 14:00:00|9230.9|9228.5|9224.5|9222.1|9232.4|9230.4|9216.8|9215.2|6578
1639407600000|2021-12-13 15:00:00|9224.4|9222|9232.8|9231.3|9235.1|9233.1|9216.7|9214.8|7238
1639411200000|2021-12-13 16:00:00|9232.9|9231.4|9213.6|9212.1|9234.2|9232.6|9212.8|9210.9|5721
1639414800000|2021-12-13 17:00:00|9213.2|9211.7|9217.8|9216.3|9217.8|9216.3|9206.5|9204.9|4052
1639418400000|2021-12-13 18:00:00|9217.7|9216.2|9217.8|9215.4|9219.8|9217.5|9214.2|9212.2|2537
1639422000000|2021-12-13 19:00:00|9217.9|9215.5|9221.9|9220.4|9222|9220.5|9217.6|9215.4|2029
1639425600000|2021-12-13 20:00:00|9222|9220.5|9227.5|9225.1|9228.5|9226.8|9220.6|9218.7|2690
1639429200000|2021-12-13 21:00:00|9227.8|9225.4|9230.7|9221|9230.7|9225.9|9223.8|9217.5|1600
1639432800000|2021-12-13 22:00:00|9227.1|9221.4|9233.8|9218.8|9238.8|9225.3|9225.3|9215|2662
1639436400000|2021-12-13 23:00:00|9234.3|9219.3|9225.6|9223.2|9236.3|9226.2|9224.9|9217.4|2351
1639440000000|2021-12-14 00:00:00|9225.5|9223.1|9231.9|9229.5|9235.9|9233.5|9224.8|9222.8|1972
1639443600000|2021-12-14 01:00:00|9231.8|9229.4|9229.7|9227.3|9236|9233.8|9228.9|9227.1|2241
1639447200000|2021-12-14 02:00:00|9229.4|9227.9|9232.6|9231.1|9235.1|9233.1|9229|9227.1|1435
1639450800000|2021-12-14 03:00:00|9232|9230.5|9235.7|9233.3|9237.4|9235.4|9229.2|9227.4|1828
1639454400000|2021-12-14 04:00:00|9235.8|9233.4|9233.2|9230.8|9237.1|9235.1|9232.6|9230.7|1179
1639458000000|2021-12-14 05:00:00|9233.1|9230.7|9233.3|9230.9|9233.9|9231.8|9230.3|9228.3|1178
1639461600000|2021-12-14 06:00:00|9233.2|9230.8|9233.1|9230.7|9234.4|9232.2|9228.4|9226.4|1429
1639465200000|2021-12-14 07:00:00|9233.3|9230.9|9234.6|9233.1|9238.6|9236.2|9230.1|9228.2|2746
1639468800000|2021-12-14 08:00:00|9235|9232.6|9210.1|9207.7|9238.6|9236.7|9209.9|9207.5|4191
1639472400000|2021-12-14 09:00:00|9210.3|9207.9|9206.8|9205.3|9225.9|9223.4|9204.3|9202.3|4777
1639476000000|2021-12-14 10:00:00|9207.2|9204.8|9196.5|9194.1|9207.3|9205.4|9193.4|9191.9|4673
1639479600000|2021-12-14 11:00:00|9196.4|9194|9196.1|9193.7|9196.9|9195|9189.3|9187.4|4303
1639483200000|2021-12-14 12:00:00|9196|9193.6|9199.2|9197.7|9204.6|9202.8|9192.4|9190.4|6138
1639486800000|2021-12-14 13:00:00|9198.9|9197.4|9196.1|9194.6|9204.9|9203.2|9194.1|9192.5|6049
1639490400000|2021-12-14 14:00:00|9196|9194.5|9211.8|9209.4|9214.9|9213|9195.7|9193.7|6898
1639494000000|2021-12-14 15:00:00|9211.7|9209.3|9241.2|9238.8|9242|9240.1|9207|9205|6254
1639497600000|2021-12-14 16:00:00|9241.3|9238.9|9238.7|9236.3|9245.2|9243.4|9235.6|9233.4|5103
1639501200000|2021-12-14 17:00:00|9238.6|9236.2|9229.9|9227.5|9239.5|9237.5|9225.8|9223.9|3661
1639504800000|2021-12-14 18:00:00|9230|9227.6|9237.3|9235.8|9238.1|9236.3|9228.5|9226.5|2711
1639508400000|2021-12-14 19:00:00|9237.7|9235.3|9243.8|9241.4|9244.5|9242.2|9236.4|9234.4|2928
1639512000000|2021-12-14 20:00:00|9243.7|9241.3|9245.4|9243|9246.3|9243.9|9240.4|9238.4|2455
1639515600000|2021-12-14 21:00:00|9245.6|9243.2|9245.2|9233.1|9245.6|9243.7|9242.2|9233.1|1374
1639519200000|2021-12-14 22:00:00|9244.6|9232.8|9246|9231|9250.6|9236.7|9238.6|9223.6|4047
1639522800000|2021-12-14 23:00:00|9245|9232.4|9243|9240.6|9248.5|9242.1|9241.9|9232.3|1515
1639526400000|2021-12-15 00:00:00|9243.1|9240.7|9238.1|9235.7|9244|9242|9237.2|9234.8|1482
1639530000000|2021-12-15 01:00:00|9238|9235.6|9238|9235.6|9239.4|9237.5|9234.6|9232.7|1792
1639533600000|2021-12-15 02:00:00|9237.9|9235.5|9240.5|9238.1|9241.8|9239.7|9235.1|9233.3|1936
1639537200000|2021-12-15 03:00:00|9240.4|9238|9244.4|9242|9244.8|9242.8|9239.1|9236.8|1357
1639540800000|2021-12-15 04:00:00|9244.3|9241.9|9243.5|9242|9244.4|9242.3|9240.8|9238.5|1468
1639544400000|2021-12-15 05:00:00|9243.4|9241.9|9240.6|9238.2|9243.8|9241.9|9238.9|9236.6|1761
1639548000000|2021-12-15 06:00:00|9240.5|9238.1|9236|9233.6|9241|9238.9|9235.1|9232.7|1585
1639551600000|2021-12-15 07:00:00|9236.2|9233.8|9249.4|9247|9249.8|9248|9235.2|9233|3141
1639555200000|2021-12-15 08:00:00|9248.9|9247.4|9244.3|9241.9|9250.7|9248.9|9239.7|9238.2|4003
1639558800000|2021-12-15 09:00:00|9243.9|9242.4|9243.2|9241.7|9247.2|9245.2|9236.4|9234.2|3472
1639562400000|2021-12-15 10:00:00|9243.7|9242.2|9249.4|9247|9250.2|9248.6|9242.7|9241|3440
1639566000000|2021-12-15 11:00:00|9249.3|9246.9|9243.7|9241.3|9250.5|9249|9243.3|9240.9|3188
1639569600000|2021-12-15 12:00:00|9243.2|9241.7|9249.7|9247.3|9252.6|9250.4|9243|9241|4100
1639573200000|2021-12-15 13:00:00|9248.9|9247.4|9245.9|9244.4|9253.2|9251.4|9244.4|9235.2|6663
1639576800000|2021-12-15 14:00:00|9246|9244.5|9262.5|9260.1|9265|9263.2|9244.9|9243.4|8453
1639580400000|2021-12-15 15:00:00|9262.6|9260.2|9264.1|9261.7|9271.2|9269.4|9257.8|9255.9|7546
1639584000000|2021-12-15 16:00:00|9264|9261.6|9260|9257.6|9264.7|9262.7|9253.8|9251.8|6105
1639587600000|2021-12-15 17:00:00|9260.1|9257.7|9267.5|9265.1|9269|9266.6|9259.2|9257.1|4220
1639591200000|2021-12-15 18:00:00|9267.4|9265|9269.6|9264.7|9274.1|9268.9|9265.8|9263.1|3803
1639594800000|2021-12-15 19:00:00|9270.2|9265|9259.4|9257|9296.1|9293.7|9256.4|9254.7|18842
1639598400000|2021-12-15 20:00:00|9259.6|9258.1|9247.5|9245.1|9265.1|9262.7|9241|9238.6|10270
1639602000000|2021-12-15 21:00:00|9247|9245.5|9253.8|9238.8|9256.2|9246.5|9243.7|9238.8|2130
1639605600000|2021-12-15 22:00:00|9254.1|9239.1|9249.9|9234.9|9270.9|9255.9|9237.3|9222.3|10885
1639609200000|2021-12-15 23:00:00|9248.1|9233.1|9246.2|9243.8|9250.1|9245.4|9243.3|9231.9|2428
1639612800000|2021-12-16 00:00:00|9246.1|9243.7|9254.5|9252.1|9255.6|9253.5|9245.8|9243.4|2124
1639616400000|2021-12-16 01:00:00|9254.6|9252.2|9250.7|9248.3|9254.8|9253.1|9249.9|9248.3|2373
1639620000000|2021-12-16 02:00:00|9250.8|9248.4|9240|9237.6|9251.8|9250|9239.1|9237.3|2574
1639623600000|2021-12-16 03:00:00|9240.2|9237.8|9245.2|9242.8|9245.2|9243.3|9239.8|9237.7|1478
1639627200000|2021-12-16 04:00:00|9245.1|9242.7|9253.8|9251.4|9254.3|9252.1|9242.1|9240.2|2685
1639630800000|2021-12-16 05:00:00|9253.7|9251.3|9252.7|9250.3|9257.9|9255.8|9250.4|9248.4|2055
1639634400000|2021-12-16 06:00:00|9252.6|9250.2|9244.5|9242.1|9255.4|9253.2|9242.6|9240.2|1538
1639638000000|2021-12-16 07:00:00|9244.4|9242|9232.6|9231.1|9245.6|9243.5|9229.1|9227.1|3213
1639641600000|2021-12-16 08:00:00|9232.7|9231.2|9225.5|9223.1|9241.9|9237.6|9221.8|9218.7|5595
1639645200000|2021-12-16 09:00:00|9225.4|9223|9240.9|9239.4|9241.5|9239.5|9221.8|9219.8|5030
1639648800000|2021-12-16 10:00:00|9240.8|9239.3|9253.9|9251.5|9255.2|9253.2|9237.6|9235.4|5304
1639652400000|2021-12-16 11:00:00|9254|9251.6|9253.1|9250.7|9256.5|9254.6|9248.8|9246.9|3812
1639656000000|2021-12-16 12:00:00|9253.2|9250.8|9230.4|9228.9|9256.7|9254.3|9226.3|9223.9|7745
1639659600000|2021-12-16 13:00:00|9230.3|9228.8|9206.8|9205.3|9232.1|9230.3|9204.9|9203.2|8165
1639663200000|2021-12-16 14:00:00|9207|9205.5|9214.3|9211.9|9215.6|9213.8|9199.8|9198|11206
1639666800000|2021-12-16 15:00:00|9214.2|9211.8|9218.9|9216.5|9230|9228|9206.1|9204.2|7994
1639670400000|2021-12-16 16:00:00|9219.1|9216.7|9216.7|9215.2|9222.5|9220.5|9214.6|9212.5|4530
1639674000000|2021-12-16 17:00:00|9216.8|9215.3|9207|9204.6|9221.9|9219.9|9205.8|9203.7|4324
1639677600000|2021-12-16 18:00:00|9207.1|9204.7|9203.3|9201.8|9208.3|9206.5|9202.5|9200.2|3493
1639681200000|2021-12-16 19:00:00|9203.2|9201.7|9194|9192.5|9203.7|9201.9|9193.3|9191.3|4024
1639684800000|2021-12-16 20:00:00|9194.4|9192|9191.9|9189.5|9198.1|9196|9190.9|9188.5|4045
1639688400000|2021-12-16 21:00:00|9192|9189.6|9194.1|9190|9196.8|9194.4|9192|9189.6|1518
1639692000000|2021-12-16 22:00:00|9193.8|9189.9|9203.8|9188.8|9215.1|9200.1|9193.2|9182.9|4106
1639695600000|2021-12-16 23:00:00|9204.7|9189.7|9191.4|9189|9206.5|9193.4|9190.4|9186.3|4826
1639699200000|2021-12-17 00:00:00|9191.5|9189.1|9197|9195.5|9198.4|9196.5|9190.3|9188.4|1644
1639702800000|2021-12-17 01:00:00|9196.9|9195.4|9196|9193.6|9197.9|9195.5|9192.3|9189.9|2824
1639706400000|2021-12-17 02:00:00|9196.1|9193.7|9197.8|9195.4|9198.8|9196.8|9193.4|9191.6|2257
1639710000000|2021-12-17 03:00:00|9197.9|9195.5|9192.4|9190|9198.8|9196.7|9191.6|9189.7|1958
1639713600000|2021-12-17 04:00:00|9192.3|9189.9|9188.4|9186.9|9193|9190.7|9187.4|9185.4|2177
1639717200000|2021-12-17 05:00:00|9188.5|9187|9182|9179.6|9189.3|9187.3|9180.9|9179|2133
1639720800000|2021-12-17 06:00:00|9182.1|9179.7|9189.8|9187.4|9190.5|9188.2|9180.8|9178.5|2427
1639724400000|2021-12-17 07:00:00|9190.1|9187.7|9197.8|9195.4|9198.1|9196|9186.4|9184.7|3950
1639728000000|2021-12-17 08:00:00|9197.7|9195.3|9180|9178.5|9199.6|9197.6|9180|9178.1|5881
1639731600000|2021-12-17 09:00:00|9180.5|9178.1|9181.2|9178.8|9184.2|9182.2|9175.5|9173.5|6100
1639735200000|2021-12-17 10:00:00|9181.1|9178.7|9188.6|9186.2|9190.2|9188.3|9178.5|9176.1|4543
1639738800000|2021-12-17 11:00:00|9188.4|9186|9197.3|9195.8|9198.2|9196.7|9187.7|9185.6|4019
1639742400000|2021-12-17 12:00:00|9197.4|9195.9|9187.6|9185.2|9201.6|9199.4|9182.6|9180.6|4186
1639746000000|2021-12-17 13:00:00|9187.4|9185|9208.6|9207.1|9210.9|9209.2|9183.1|9180.9|5522
1639749600000|2021-12-17 14:00:00|9208.5|9207|9206.5|9205|9214.1|9212|9202.9|9200.9|7761
1639753200000|2021-12-17 15:00:00|9206.4|9204.9|9224|9221.6|9225.2|9223|9201.7|9199.8|7619
1639756800000|2021-12-17 16:00:00|9223.5|9222|9228.3|9225.9|9231.8|9229.9|9219.9|9217.9|5733
1639760400000|2021-12-17 17:00:00|9228.4|9226|9237.6|9235.2|9239.7|9237.6|9227.8|9225.4|4227
1639764000000|2021-12-17 18:00:00|9237.5|9235.1|9245.1|9243.6|9246.1|9244|9233.1|9231|3699
1639767600000|2021-12-17 19:00:00|9245.3|9242.9|9239.1|9236.7|9245.9|9243.6|9237.2|9235|4220
1639771200000|2021-12-17 20:00:00|9239.2|9236.8|9245.9|9243.5|9246.1|9243.7|9234.8|9232.7|4143
1639774800000|2021-12-17 21:00:00|9246|9243.6|9247.7|9238.9|9249.4|9245.1|9240.9|9237|2686
1639947600000|2021-12-19 21:00:00|9246.7|9234.5|9235.4|9214.4|9248|9234.5|9235.4|9214.4|70
1639951200000|2021-12-19 22:00:00|9235.5|9214.5|9246.4|9239.5|9252.3|9241.5|9232.3|9214.4|1730
1639954800000|2021-12-19 23:00:00|9246.9|9239.3|9234.7|9232.3|9248.8|9243.4|9233.9|9231.5|3133
1639958400000|2021-12-20 00:00:00|9234.9|9232.5|9235.5|9233.1|9239.2|9237.2|9234.4|9232.1|2187
1639962000000|2021-12-20 01:00:00|9235.6|9233.2|9241.5|9240|9245|9242.7|9235.3|9232.9|2867
1639965600000|2021-12-20 02:00:00|9241.6|9240.1|9237.6|9235.2|9244.5|9242.8|9236.6|9234.4|3492
1639969200000|2021-12-20 03:00:00|9237.7|9235.3|9238.7|9236.3|9239.1|9237|9235.6|9233.2|2163
1639972800000|2021-12-20 04:00:00|9238.6|9236.2|9238.1|9235.7|9240.7|9238.8|9236|9234.2|1762
1639976400000|2021-12-20 05:00:00|9238.2|9235.8|9234.1|9231.7|9238.3|9235.9|9233|9230.7|2087
1639980000000|2021-12-20 06:00:00|9234.3|9231.9|9236.1|9233.7|9237.5|9235.6|9232.5|9230.4|2478
1639983600000|2021-12-20 07:00:00|9236|9233.6|9240.2|9237.8|9244.9|9242.5|9233.7|9231.4|4394
1639987200000|2021-12-20 08:00:00|9240.1|9237.7|9231.9|9229.5|9247.4|9245.4|9230.7|9228.3|6057
1639990800000|2021-12-20 09:00:00|9232|9229.6|9241.3|9238.9|9252.5|9249.8|9225.5|9223.1|5852
1639994400000|2021-12-20 10:00:00|9241.4|9239|9238.8|9236.4|9244.6|9242.6|9235.9|9233.9|5486
1639998000000|2021-12-20 11:00:00|9238.4|9236.9|9238.4|9236|9240.5|9238.5|9231.1|9228.8|3857
1640001600000|2021-12-20 12:00:00|9238.3|9235.9|9234.5|9232.1|9241.7|9239.5|9231.5|9229.1|4225
1640005200000|2021-12-20 13:00:00|9234.6|9232.2|9221.2|9218.8|9237.7|9235.7|9215.6|9213.5|5440
1640008800000|2021-12-20 14:00:00|9221.1|9218.7|9213.2|9210.8|9223.3|9220.9|9211.5|9209.6|6610
1640012400000|2021-12-20 15:00:00|9213.3|9210.9|9211.3|9208.9|9217.7|9215.8|9193.6|9191.3|6841
1640016000000|2021-12-20 16:00:00|9211.4|9209|9202.3|9199.9|9213.3|9211.2|9198.7|9196.3|5173
1640019600000|2021-12-20 17:00:00|9202.4|9200|9214|9211.6|9214.6|9212.6|9200.6|9198.2|4280
1640023200000|2021-12-20 18:00:00|9213.9|9211.5|9219.8|9217.4|9219.9|9217.8|9213.4|9211.1|3048
1640026800000|2021-12-20 19:00:00|9219.7|9217.3|9225.8|9223.4|9225.8|9223.4|9215.3|9213.4|3764
1640030400000|2021-12-20 20:00:00|9225.6|9223.2|9214|9211.6|9226|9223.8|9214|9211.6|3932
1640034000000|2021-12-20 21:00:00|9213.9|9211.5|9219.2|9204.2|9221.5|9216.7|9212.5|9201.2|1793
1640037600000|2021-12-20 22:00:00|9221.8|9206.8|9224.9|9209.9|9227.3|9212.3|9210.3|9195.3|4799
1640041200000|2021-12-20 23:00:00|9224.6|9209.6|9219|9216.6|9224.7|9217.1|9215.8|9207|1717
1640044800000|2021-12-21 00:00:00|9219.1|9216.7|9217|9214.6|9220.8|9218.8|9216.4|9214.3|1396
1640048400000|2021-12-21 01:00:00|9216.9|9214.5|9217.4|9215|9218.3|9216.1|9212.7|9210.9|2202
1640052000000|2021-12-21 02:00:00|9217.3|9214.9|9215.2|9213.7|9217.8|9215.8|9214.1|9212.1|1515
1640055600000|2021-12-21 03:00:00|9215.3|9213.8|9217.3|9214.9|9218|9216|9214.9|9213.1|1216
1640059200000|2021-12-21 04:00:00|9217.4|9215|9217.9|9216.4|9219.5|9217.4|9215.5|9213.3|1357
1640062800000|2021-12-21 05:00:00|9217.8|9216.3|9221.8|9219.4|9222.7|9220.7|9216.7|9214.8|1497
1640066400000|2021-12-21 06:00:00|9221.6|9219.2|9220.6|9218.2|9222.7|9220.8|9218.4|9216.5|1880
1640070000000|2021-12-21 07:00:00|9220.2|9217.8|9211.5|9209.1|9221|9219|9205.5|9203.1|4414
1640073600000|2021-12-21 08:00:00|9211.4|9209|9198.7|9197.2|9214.2|9212.6|9195.9|9194|6039
1640077200000|2021-12-21 09:00:00|9198.8|9197.3|9207.6|9206.1|9209.4|9207.5|9197.6|9195.6|5685
1640080800000|2021-12-21 10:00:00|9207.8|9206.3|9215.3|9212.9|9216|9214.1|9206|9203.9|4945
1640084400000|2021-12-21 11:00:00|9215.4|9213|9224|9221.6|9227|9225.1|9214.2|9212.1|4475
1640088000000|2021-12-21 12:00:00|9224.1|9221.7|9221.2|9219.7|9229.7|9228.2|9219.8|9218.3|4378
1640091600000|2021-12-21 13:00:00|9221.1|9219.6|9228.1|9226.6|9229.9|9228.4|9214.4|9212.6|5013
1640095200000|2021-12-21 14:00:00|9228|9226.5|9240.3|9237.9|9240.6|9239.1|9225.9|9224.4|5625
1640098800000|2021-12-21 15:00:00|9239.8|9238.3|9251.5|9250|9253|9251.5|9236.1|9234.2|7219
1640102400000|2021-12-21 16:00:00|9251.6|9250.1|9243.4|9241.9|9254.3|9252.4|9243.2|9241.2|5475
1640106000000|2021-12-21 17:00:00|9243.5|9242|9251.6|9250.1|9255.4|9253.4|9242.8|9240.6|4009
1640109600000|2021-12-21 18:00:00|9251.4|9249.9|9245|9242.6|9253.7|9251.6|9243.6|9241.4|3849
1640113200000|2021-12-21 19:00:00|9245.1|9242.7|9239.3|9236.9|9246|9243.8|9238.6|9236.7|2997
1640116800000|2021-12-21 20:00:00|9239|9237.5|9238.4|9236.9|9240.6|9238.7|9236.8|9234.7|2441
1640120400000|2021-12-21 21:00:00|9238.5|9237|9246.4|9231.4|9247.9|9237.6|9235|9225.8|1631
1640124000000|2021-12-21 22:00:00|9244.1|9229.1|9246.5|9231.5|9251.4|9236.4|9236.9|9223.2|4312
1640127600000|2021-12-21 23:00:00|9247.4|9232.4|9232|9229.6|9247.7|9236.4|9231.9|9228.7|1908
1640131200000|2021-12-22 00:00:00|9231.9|9229.5|9238.1|9235.7|9238.4|9236.2|9231.4|9229.4|1569
1640134800000|2021-12-22 01:00:00|9238|9235.6|9237.7|9236.2|9238.8|9236.5|9232.3|9230.8|1663
1640138400000|2021-12-22 02:00:00|9237.8|9236.3|9239.4|9237.9|9241.6|9239.9|9237.5|9235.9|1717
1640142000000|2021-12-22 03:00:00|9239.3|9237.8|9241.6|9239.2|9242.2|9240.2|9237.7|9235.7|1188
1640145600000|2021-12-22 04:00:00|9241.7|9239.3|9242.2|9239.8|9243.5|9241.6|9241.2|9239.2|932
1640149200000|2021-12-22 05:00:00|9242.3|9239.9|9244.3|9241.9|9249.8|9248.3|9240.8|9238.7|1745
1640152800000|2021-12-22 06:00:00|9243.8|9242.3|9248.3|9245.9|9249.7|9247.7|9241.1|9239.2|1934
1640156400000|2021-12-22 07:00:00|9248.6|9246.2|9250.3|9248.8|9252.8|9251.1|9245.2|9243.3|3052
1640160000000|2021-12-22 08:00:00|9250.1|9248.6|9248.7|9247.2|9253.6|9251.8|9243.1|9241.5|4931
1640163600000|2021-12-22 09:00:00|9248.8|9247.3|9245.7|9243.3|9251|9249.2|9242.3|9240.4|3998
1640167200000|2021-12-22 10:00:00|9245.1|9243.6|9236|9234.5|9248.3|9246.4|9230.5|9228.6|5269
1640170800000|2021-12-22 11:00:00|9235.9|9234.4|9230|9228.5|9236|9234.5|9223.2|9220.9|4638
1640174400000|2021-12-22 12:00:00|9230.1|9228.6|9224|9222.5|9230.9|9229.1|9223.8|9221.9|4043
1640178000000|2021-12-22 13:00:00|9223.8|9222.3|9220.9|9219.4|9233.5|9231.5|9219.9|9217.9|4835
1640181600000|2021-12-22 14:00:00|9221.3|9219.8|9222.3|9219.4|9225.9|9223.8|9210.7|9208.5|6424
1640185200000|2021-12-22 15:00:00|9222.1|9219.6|9210.7|9209.2|9225.3|9223.4|9209.5|9208|6464
1640188800000|2021-12-22 16:00:00|9210.5|9209|9201.9|9200.4|9210.9|9209.1|9196.5|9195|5644
1640192400000|2021-12-22 17:00:00|9201.8|9200.3|9199.3|9197.8|9202.3|9200.8|9196.4|9194.5|3120
1640196000000|2021-12-22 18:00:00|9199.4|9197.9|9202|9200.5|9205.7|9204.2|9198.8|9196.9|2656
1640199600000|2021-12-22 19:00:00|9201.8|9200.3|9198.4|9196|9204.5|9202.5|9198|9195.9|2664
1640203200000|2021-12-22 20:00:00|9198.3|9195.9|9192.1|9189.7|9198.6|9196.7|9191.5|9189.1|2555
1640206800000|2021-12-22 21:00:00|9192.2|9189.8|9210.1|9195.1|9210.6|9195.6|9191.4|9189.1|1404
1640210400000|2021-12-22 22:00:00|9208.5|9193.5|9207.5|9192.5|9213|9198|9201.2|9186.2|3785
1640214000000|2021-12-22 23:00:00|9207.8|9192.8|9196.1|9193.7|9207.8|9198.9|9194.7|9190.1|2006
1640217600000|2021-12-23 00:00:00|9196.2|9193.8|9193.6|9191.2|9197.2|9195.1|9191.1|9189.1|1999
1640221200000|2021-12-23 01:00:00|9193.1|9191.6|9191.8|9189.4|9194.2|9192.4|9190.5|9188.4|1678
1640224800000|2021-12-23 02:00:00|9191.9|9189.5|9194.8|9192.4|9196.5|9194.6|9191.3|9189.4|1277
1640228400000|2021-12-23 03:00:00|9194.9|9192.5|9195.1|9192.7|9196.4|9194.4|9193.9|9191.8|1428
1640232000000|2021-12-23 04:00:00|9195.2|9192.8|9191.7|9189.3|9195.2|9193.2|9190.5|9188.7|1160
1640235600000|2021-12-23 05:00:00|9191.8|9189.4|9192.3|9190.8|9192.8|9190.9|9189|9186.9|1033
1640239200000|2021-12-23 06:00:00|9192.2|9190.7|9195.4|9193|9196.4|9194.4|9190.8|9188.6|1575
1640242800000|2021-12-23 07:00:00|9195.5|9193.1|9198.2|9195.8|9201.4|9199|9191.9|9189.9|2826
1640246400000|2021-12-23 08:00:00|9197.6|9196.1|9210.7|9209.2|9212.8|9210.9|9197.3|9195.2|3998
1640250000000|2021-12-23 09:00:00|9210.8|9209.3|9204.2|9201.8|9220.5|9218.7|9203.7|9201.7|4264
1640253600000|2021-12-23 10:00:00|9204.4|9202|9196.1|9193.7|9207.7|9205.8|9192.4|9190.3|4456
1640257200000|2021-12-23 11:00:00|9196|9193.6|9203.2|9201.7|9205.1|9203.2|9193.6|9191.2|4588
1640260800000|2021-12-23 12:00:00|9203.3|9201.8|9209.3|9207.8|9213.6|9211.7|9200.9|9199.2|5147
1640264400000|2021-12-23 13:00:00|9209.1|9207.6|9205.5|9204|9214.6|9212.6|9202.2|9200.3|5802
1640268000000|2021-12-23 14:00:00|9205.7|9204.2|9191.9|9189.3|9214.3|9212.2|9191.1|9188.8|6763
1640271600000|2021-12-23 15:00:00|9192|9189.6|9202.6|9200.2|9205|9202.8|9181.7|9179.7|7325
1640275200000|2021-12-23 16:00:00|9202.8|9200.4|9187.5|9186|9203.4|9201.5|9186|9183.9|5074
1640278800000|2021-12-23 17:00:00|9187.6|9186.1|9177.4|9175.9|9188.3|9186.3|9177.2|9175.5|3531
1640282400000|2021-12-23 18:00:00|9177.5|9176|9182.4|9180|9184.5|9181.6|9176.3|9174.2|2659
1640286000000|2021-12-23 19:00:00|9182.3|9179.9|9181.4|9179.9|9184.5|9182.6|9179.1|9176.7|2250
1640289600000|2021-12-23 20:00:00|9181.3|9179.8|9180.5|9178.1|9185.3|9183.1|9179.6|9177.6|1695
1640293200000|2021-12-23 21:00:00|9180.6|9178.2|9200.8|9185.8|9200.8|9185.8|9179.4|9174.8|1835
1640296800000|2021-12-23 22:00:00|9200.6|9185.6|9191.8|9176.8|9204.1|9189.1|9188.1|9173.1|2917
1640300400000|2021-12-23 23:00:00|9194.3|9179.3|9197.2|9182.2|9199.4|9184.4|9190.8|9175.8|4860
1640304000000|2021-12-24 00:00:00|9197.4|9182.4|9176.9|9174.5|9198.8|9183.8|9176.1|9167|6072
1640307600000|2021-12-24 01:00:00|9179.8|9171.8|9177|9174.6|9185.8|9178.6|9174.9|9169|10330
1640311200000|2021-12-24 02:00:00|9176.7|9174.3|9180.5|9178.1|9183.3|9179|9175.6|9168.6|5497
1640314800000|2021-12-24 03:00:00|9180.6|9178.2|9178.7|9176.3|9186|9179.2|9177.6|9172.6|4624
1640318400000|2021-12-24 04:00:00|9178.8|9176.4|9177.6|9166|9183.9|9180.1|9168.6|9164.4|5696
1640322000000|2021-12-24 05:00:00|9177.7|9165.9|9173.6|9171.2|9185.8|9174.9|9170.1|9164.6|5676
1640325600000|2021-12-24 06:00:00|9173.5|9171.1|9173.5|9171.1|9182|9175|9172.9|9165.7|2687
1640329200000|2021-12-24 07:00:00|9173.4|9171|9172.8|9170.4|9183.5|9175.3|9171.4|9166.7|4941
1640332800000|2021-12-24 08:00:00|9172.7|9170.3|9182.3|9179.9|9189.9|9183.1|9171|9164.5|8315
1640336400000|2021-12-24 09:00:00|9182.1|9179.7|9174.7|9172.3|9182.7|9180.3|9170.8|9164.6|6204
1640340000000|2021-12-24 10:00:00|9174.8|9172.4|9171.6|9169.2|9176|9173.6|9170.9|9168.5|3890
1640343600000|2021-12-24 11:00:00|9175.1|9172.7|9176.2|9173.8|9185.4|9178|9172.3|9166|6640
1640347200000|2021-12-24 12:00:00|9176.4|9174|9185.7|9183.3|9193.9|9186.8|9174.8|9168.8|6134
1640350800000|2021-12-24 13:00:00|9185.8|9183.4|9191.5|9183.7|9203.8|9195.6|9181.3|9173.3|12917
1640354400000|2021-12-24 14:00:00|9191.6|9183.5|9197.3|9183.2|9201.1|9189.7|9188|9180.5|10461
1640358000000|2021-12-24 15:00:00|9197.1|9183.1|9197.4|9189.6|9201.8|9194.4|9186.1|9179.4|12873
1640361600000|2021-12-24 16:00:00|9197.6|9189.7|9192.4|9177.4|9206.1|9196.1|9191.2|9176.2|12301
1640365200000|2021-12-24 17:00:00|9196.3|9181.3|9199.4|9190.6|9206.2|9193.3|9193.1|9178.1|10549
1640368800000|2021-12-24 18:00:00|9199.3|9190.7|9191|9176|9203.1|9191.8|9180.8|9165.8|10726
1640372400000|2021-12-24 19:00:00|9190.7|9175.7|9200.9|9185.9|9202.5|9187.9|9185.1|9170.1|4355
1640376000000|2021-12-24 20:00:00|9201.2|9186.2|9199.2|9184.2|9210.7|9195.7|9194.1|9179.1|2780
1640379600000|2021-12-24 21:00:00|9198.4|9183.4|9195.8|9180.8|9203.7|9188.7|9185.6|9170.6|764
1640552400000|2021-12-26 21:00:00|9200|9179|9200.1|9179.1|9201.6|9180.6|9194.4|9173.4|71
1640556000000|2021-12-26 22:00:00|9196.2|9175.2|9188.6|9173.6|9204.2|9189.2|9183.9|9168.9|1166
1640559600000|2021-12-26 23:00:00|9191.1|9176.1|9190.4|9188|9193.9|9188.2|9177.6|9172|3248
1640563200000|2021-12-27 00:00:00|9190.5|9188.1|9192.1|9189.7|9197.4|9195.1|9189.1|9186.9|2306
1640566800000|2021-12-27 01:00:00|9192.2|9189.8|9193.5|9191.1|9193.9|9191.9|9189.6|9187.5|1977
1640570400000|2021-12-27 02:00:00|9193.6|9191.2|9196.3|9193.9|9196.9|9195|9192.7|9190.5|1438
1640574000000|2021-12-27 03:00:00|9196.2|9193.8|9193.9|9192.4|9197.4|9195.4|9193.8|9191.8|1255
1640577600000|2021-12-27 04:00:00|9193.8|9192.3|9196.6|9194.2|9198.1|9195.7|9192.8|9190.8|1265
1640581200000|2021-12-27 05:00:00|9196.9|9194.5|9196.9|9194.5|9199.6|9197.6|9195.9|9193.7|1651
1640584800000|2021-12-27 06:00:00|9196.8|9194.4|9198.8|9196.4|9200.1|9198.2|9194.8|9192.7|1862
1640588400000|2021-12-27 07:00:00|9198.7|9196.3|9188.7|9186.3|9199.1|9197.1|9187.5|9185.6|2253
1640592000000|2021-12-27 08:00:00|9188.6|9186.2|9196.8|9194.4|9197.1|9195.1|9185.8|9183.6|4370
1640595600000|2021-12-27 09:00:00|9196.6|9194.2|9196.9|9195.4|9201.5|9199.4|9190.6|9188.7|3920
1640599200000|2021-12-27 10:00:00|9197|9195.5|9184.3|9181.9|9198.1|9196.1|9181.3|9179.2|3636
1640602800000|2021-12-27 11:00:00|9184.8|9182.4|9192.1|9189.7|9192.4|9190.4|9182.6|9180.6|3047
1640606400000|2021-12-27 12:00:00|9192.2|9189.8|9187.7|9185.3|9200.2|9198.1|9186.6|9184.2|4020
1640610000000|2021-12-27 13:00:00|9187.8|9185.4|9193.2|9190.8|9195.1|9193.1|9187.1|9185|3826
1640613600000|2021-12-27 14:00:00|9193.1|9190.7|9177.9|9175.5|9195.7|9193.9|9176.7|9174.8|3952
1640617200000|2021-12-27 15:00:00|9177.8|9175.4|9179.9|9177.5|9184.6|9182.9|9173.2|9171.2|3987
1640620800000|2021-12-27 16:00:00|9179.4|9177.9|9177.1|9174.7|9181.6|9180|9175.1|9172.8|2936
1640624400000|2021-12-27 17:00:00|9177|9174.6|9178.6|9177.1|9179.8|9177.9|9175|9173.2|2163
1640628000000|2021-12-27 18:00:00|9178.8|9177.3|9178.9|9176.5|9181.4|9179.6|9174.2|9172.3|2186
1640631600000|2021-12-27 19:00:00|9179|9176.6|9177.9|9175.5|9179.8|9177.9|9173.9|9172.1|2056
1640635200000|2021-12-27 20:00:00|9178|9175.6|9174.7|9172.3|9178.8|9176.4|9173.3|9171.3|1670
1640638800000|2021-12-27 21:00:00|9174.6|9172.2|9177.8|9173.4|9180.6|9176.8|9173.7|9171.8|1381
1640642400000|2021-12-27 22:00:00|9177.9|9173.3|9184.2|9169.2|9198.4|9183.4|9176.7|9164.3|1970
1640646000000|2021-12-27 23:00:00|9184|9169|9173.2|9170.8|9184.8|9175.3|9172.3|9167.7|1614
1640649600000|2021-12-28 00:00:00|9173.3|9170.9|9170.6|9168.2|9176.8|9174.8|9170.1|9168|1360
1640653200000|2021-12-28 01:00:00|9170.5|9168.1|9179.1|9176.7|9179.5|9177.6|9169.2|9167.2|1539
1640656800000|2021-12-28 02:00:00|9179.2|9176.8|9175.8|9173.4|9179.4|9177.5|9173.8|9171.8|1000
1640660400000|2021-12-28 03:00:00|9175.9|9173.5|9175.1|9172.7|9178.7|9176.7|9174.2|9172.2|1199
1640664000000|2021-12-28 04:00:00|9175.2|9172.8|9174.4|9172|9177.1|9175.1|9173.8|9171.8|1200
1640667600000|2021-12-28 05:00:00|9174.3|9171.9|9175.6|9173.2|9177.1|9175|9173.4|9171.4|1152
1640671200000|2021-12-28 06:00:00|9175.7|9173.3|9177.5|9175.1|9177.9|9176|9173.5|9171.4|1372
1640674800000|2021-12-28 07:00:00|9177.4|9175|9181.3|9179.8|9182.4|9180.6|9173.9|9172.2|2182
1640678400000|2021-12-28 08:00:00|9181.2|9179.7|9172.8|9170.4|9182.9|9180.9|9170.3|9168.8|3853
1640682000000|2021-12-28 09:00:00|9173|9170.6|9164.9|9163.4|9175|9172.8|9164.7|9162.7|2951
1640685600000|2021-12-28 10:00:00|9164.5|9163|9162.4|9160.9|9166.1|9164.2|9160.5|9159|2767
1640689200000|2021-12-28 11:00:00|9162.3|9160.8|9162.5|9161|9167.8|9165.8|9161.9|9159.9|2547
1640692800000|2021-12-28 12:00:00|9162.4|9160.9|9164.8|9162.4|9169.3|9167.4|9162.3|9160.7|2847
1640696400000|2021-12-28 13:00:00|9164.7|9162.3|9167.2|9164.8|9169.6|9167.8|9160.4|9158.8|3501
1640700000000|2021-12-28 14:00:00|9167.1|9164.7|9179.3|9176.9|9190.2|9188|9164.6|9162.5|6062
1640703600000|2021-12-28 15:00:00|9179.4|9177|9185.3|9182.9|9191.8|9189.9|9176.3|9174.3|5897
1640707200000|2021-12-28 16:00:00|9184.7|9183.2|9169.1|9166.7|9186.4|9184.3|9164.6|9162.2|4053
1640710800000|2021-12-28 17:00:00|9169|9166.6|9169.9|9167.5|9171.1|9169|9163.1|9160.9|2951
1640714400000|2021-12-28 18:00:00|9170|9167.6|9175.5|9174|9178.2|9176.2|9169.6|9167.5|3194
1640718000000|2021-12-28 19:00:00|9175.6|9174.1|9176.7|9175.2|9178.7|9176.8|9175.2|9173.6|2126
1640721600000|2021-12-28 20:00:00|9176.8|9175.3|9173.3|9170.9|9177.7|9175.8|9172.6|9170.2|2326
1640725200000|2021-12-28 21:00:00|9173.2|9170.8|9178.7|9170.6|9178.7|9173.5|9170.8|9168.9|1507
1640728800000|2021-12-28 22:00:00|9177.2|9169.9|9181.6|9166.6|9183.7|9173.2|9176.8|9161.8|3904
1640732400000|2021-12-28 23:00:00|9180.8|9165.8|9172.8|9170.4|9182.1|9172.9|9172|9164|1498
1640736000000|2021-12-29 00:00:00|9172.9|9170.5|9173.5|9172|9176.1|9174.2|9172|9170.3|1062
1640739600000|2021-12-29 01:00:00|9173.4|9171.9|9176.6|9175.1|9178|9176.2|9172.4|9170.6|1512
1640743200000|2021-12-29 02:00:00|9176.8|9175.3|9171.7|9169.3|9177.3|9175.7|9170.7|9168.7|1663
1640746800000|2021-12-29 03:00:00|9171.8|9169.4|9173.3|9170.9|9174.4|9172.2|9170.5|9168.1|1481
1640750400000|2021-12-29 04:00:00|9173|9170.6|9175.1|9173.6|9176.6|9174.7|9172.7|9170.6|1161
1640754000000|2021-12-29 05:00:00|9175.3|9173.8|9176.3|9173.9|9176.9|9175.1|9174.7|9172.8|1180
1640757600000|2021-12-29 06:00:00|9176.4|9174|9180|9177.6|9180|9178.5|9173.8|9171.9|1192
1640761200000|2021-12-29 07:00:00|9180.2|9177.8|9174.1|9172.6|9180.5|9178.4|9172.4|9170.5|2403
1640764800000|2021-12-29 08:00:00|9174|9172.5|9190.1|9187.7|9191.3|9189.3|9173.2|9170.9|3955
1640768400000|2021-12-29 09:00:00|9189.4|9187.9|9193.1|9191.6|9197.4|9195.4|9188.7|9186.5|3542
1640772000000|2021-12-29 10:00:00|9193.3|9191.8|9192|9189.6|9202.9|9201|9188.3|9186.1|3786
1640775600000|2021-12-29 11:00:00|9191.7|9189.3|9181.9|9180.4|9197.7|9195.8|9177.6|9175.8|4056
1640779200000|2021-12-29 12:00:00|9181.8|9180.3|9188.6|9186.2|9192.1|9190.4|9181.8|9180.3|4809
1640782800000|2021-12-29 13:00:00|9188.7|9186.3|9171.2|9168.8|9188.8|9186.8|9167.6|9165.7|5932
1640786400000|2021-12-29 14:00:00|9171|9168.6|9149.9|9147.5|9174.9|9173|9146.2|9144.5|6315
1640790000000|2021-12-29 15:00:00|9148.9|9147.4|9135.6|9134.1|9153|9150.6|9127.6|9125.9|7664
1640793600000|2021-12-29 16:00:00|9135.5|9134|9150.4|9148.9|9151.9|9150.2|9131.7|9129.8|4693
1640797200000|2021-12-29 17:00:00|9150.3|9148.8|9152|9149.6|9152.8|9150.9|9143.9|9142.4|2644
1640800800000|2021-12-29 18:00:00|9151.7|9150.2|9151.8|9149.4|9158.4|9156.5|9148.2|9146.2|2755
1640804400000|2021-12-29 19:00:00|9151.7|9149.3|9145.8|9144.3|9152.1|9150.6|9145.6|9144.1|1979
1640808000000|2021-12-29 20:00:00|9146|9144.5|9147.1|9145.6|9147.7|9145.7|9143.2|9141.2|2161
1640811600000|2021-12-29 21:00:00|9147.2|9145.7|9147.8|9145.2|9150.3|9147.6|9144.2|9141.8|1519
1640815200000|2021-12-29 22:00:00|9147.6|9145.3|9149.8|9145.8|9154|9146.8|9147.2|9132.3|2088
1640818800000|2021-12-29 23:00:00|9149.9|9145.6|9140.6|9138.2|9151.1|9146.7|9140.3|9137.9|1802
1640822400000|2021-12-30 00:00:00|9140.5|9138.1|9143.9|9141.5|9145.3|9143.4|9140.3|9138|1661
1640826000000|2021-12-30 01:00:00|9143.8|9141.4|9151.9|9149.5|9152.9|9150.8|9143.3|9141.2|1867
1640829600000|2021-12-30 02:00:00|9151.5|9150|9153.1|9151.6|9154.7|9152.8|9151.5|9149.4|1271
1640833200000|2021-12-30 03:00:00|9153.2|9151.7|9155.6|9153.2|9156.1|9154.4|9150.5|9148.7|1412
1640836800000|2021-12-30 04:00:00|9155.7|9153.3|9158.1|9156.6|9160.2|9158.2|9155|9152.9|1478
1640840400000|2021-12-30 05:00:00|9158.2|9156.7|9163.5|9161.1|9164.5|9162.6|9158.1|9156.1|1297
1640844000000|2021-12-30 06:00:00|9163.4|9161|9171.7|9169.3|9172.5|9170.1|9160|9158.3|2081
1640847600000|2021-12-30 07:00:00|9171.8|9169.4|9171.4|9169|9174.2|9172.2|9164.1|9162.2|3739
1640851200000|2021-12-30 08:00:00|9171.3|9168.9|9180.8|9179.3|9182.2|9180.7|9168.7|9166.7|4528
1640854800000|2021-12-30 09:00:00|9180.9|9179.4|9179.8|9178.3|9182.3|9180.6|9177.3|9175.7|3451
1640858400000|2021-12-30 10:00:00|9179.9|9178.4|9165.4|9163.9|9180.8|9178.9|9165.2|9163.7|4109
1640862000000|2021-12-30 11:00:00|9165.3|9163.8|9150.5|9149|9168.2|9166.2|9150.5|9149|3828
1640865600000|2021-12-30 12:00:00|9150.9|9148.5|9137.4|9135.9|9160.3|9158.4|9136.4|9134.5|4903
1640869200000|2021-12-30 13:00:00|9137.5|9136|9163.2|9160.8|9165.3|9163.3|9137.2|9135.7|5318
1640872800000|2021-12-30 14:00:00|9163.4|9161|9137.2|9135.7|9170.4|9168.4|9134.2|9132.5|5958
1640876400000|2021-12-30 15:00:00|9137.4|9135.9|9139|9137.5|9155.9|9154.4|9133.1|9131.3|6640
1640880000000|2021-12-30 16:00:00|9139.1|9137.6|9147.6|9146.1|9152.5|9150.7|9136.2|9134.7|4627
1640883600000|2021-12-30 17:00:00|9147.4|9145.9|9144.4|9142.9|9150.5|9148.9|9143.5|9141.6|2441
1640887200000|2021-12-30 18:00:00|9144.3|9142.8|9152.8|9150.4|9154.7|9152.9|9144|9141.7|1842
1640890800000|2021-12-30 19:00:00|9152.9|9150.5|9140.2|9137.8|9154|9152|9138.7|9136.8|1978
1640894400000|2021-12-30 20:00:00|9140.3|9137.9|9143.6|9141.2|9144.5|9142.6|9138.6|9136.7|2135
1640898000000|2021-12-30 21:00:00|9143.5|9141.1|9139.8|9132.6|9143.6|9141.2|9138.4|9132.2|1563
1640901600000|2021-12-30 22:00:00|9139.4|9132.4|9137.4|9131.7|9146.2|9133.6|9136|9126.2|3232
1640905200000|2021-12-30 23:00:00|9136.7|9131.4|9140.6|9138.2|9143.7|9140.2|9136.3|9128.2|2027
1640908800000|2021-12-31 00:00:00|9140.5|9138.1|9136.1|9133.7|9141.1|9139|9135.7|9133.7|1168
1640912400000|2021-12-31 01:00:00|9136.2|9133.8|9141.5|9139.1|9142.6|9140.7|9135|9133|1329
1640916000000|2021-12-31 02:00:00|9141.6|9139.2|9141.1|9139.6|9144.9|9142.9|9140.9|9139|972
1640919600000|2021-12-31 03:00:00|9141|9139.5|9143.8|9142.3|9145|9143|9140.9|9139|797
1640923200000|2021-12-31 04:00:00|9143.9|9142.4|9140.9|9139.4|9145|9143|9140.4|9138.4|937
1640926800000|2021-12-31 05:00:00|9141.1|9139.6|9146.5|9144.1|9147.1|9145.1|9136.5|9134.6|1120
1640930400000|2021-12-31 06:00:00|9146.6|9144.2|9143.9|9141.5|9148.6|9146.4|9143.3|9141.3|1370
1640934000000|2021-12-31 07:00:00|9143.8|9141.4|9146.6|9144.2|9148.3|9146.4|9142|9140|2535
1640937600000|2021-12-31 08:00:00|9146.5|9144.1|9134.5|9132.1|9149.5|9147.1|9134.1|9132|3832
1640941200000|2021-12-31 09:00:00|9134.6|9132.2|9127.2|9124.8|9138.8|9136.8|9126.3|9124.4|3495
1640944800000|2021-12-31 10:00:00|9127.1|9124.7|9125.8|9123.4|9130.9|9129.1|9120.9|9118.8|4231
1640948400000|2021-12-31 11:00:00|9125.9|9123.5|9129|9127.5|9130.8|9129|9120.8|9118.8|3259
1640952000000|2021-12-31 12:00:00|9129.6|9127.2|9119|9117.5|9138|9136|9112.5|9110.5|5216
1640955600000|2021-12-31 13:00:00|9118.9|9117.4|9115.7|9113.3|9126.8|9125|9110.5|9108.1|5312
1640959200000|2021-12-31 14:00:00|9115.8|9113.4|9139.4|9137|9140.8|9138.4|9114.6|9112.4|5928
1640962800000|2021-12-31 15:00:00|9138.5|9136.8|9111.1|9108.7|9144.5|9142.5|9103.8|9100.9|7054
1640966400000|2021-12-31 16:00:00|9111|9108.6|9118.9|9116.5|9122.2|9120.2|9107.1|9104.7|5050
1640970000000|2021-12-31 17:00:00|9119|9116.6|9114.6|9112.2|9121.6|9119.2|9110.4|9108|3029
1640973600000|2021-12-31 18:00:00|9114.7|9112.3|9116.3|9113.9|9120|9117.6|9112.8|9110.2|1879
1640977200000|2021-12-31 19:00:00|9116.1|9113.7|9119.8|9117.4|9120.1|9118|9114.3|9112.2|1254
1640980800000|2021-12-31 20:00:00|9119.7|9117.3|9124.2|9121.7|9125.1|9122.6|9116.2|9113.6|2088
1640984400000|2021-12-31 21:00:00|9124.1|9121.6|9123.4|9121|9127|9121.6|9117.7|9113.3|2674
1641157200000|2022-01-02 21:00:00|9125.5|9104.5|9125.5|9104.5|9126.9|9105.9|9122.6|9101.6|47
1641160800000|2022-01-02 22:00:00|9122.6|9101.6|9122.8|9107.8|9128.3|9113.3|9117|9101.6|1963
1641164400000|2022-01-02 23:00:00|9122.9|9107.9|9121.6|9120.1|9127.2|9123.7|9120.1|9105.8|2736
1641168000000|2022-01-03 00:00:00|9121.7|9120.2|9130.6|9129.1|9132.8|9131|9119.2|9117|2035
1641171600000|2022-01-03 01:00:00|9130.5|9129|9131.3|9128.9|9138.6|9136.5|9127.8|9126.1|2679
1641175200000|2022-01-03 02:00:00|9131.2|9128.8|9144.4|9142|9144.7|9142.8|9130.9|9128.8|1877
1641178800000|2022-01-03 03:00:00|9144.2|9141.8|9142.7|9141.2|9150.8|9148.7|9141|9139.5|1903
1641182400000|2022-01-03 04:00:00|9142.6|9141.1|9147.3|9145.8|9149.4|9147.5|9142.2|9140.4|1591
1641186000000|2022-01-03 05:00:00|9147.4|9145.9|9148.2|9146.7|9149.6|9147.9|9145.7|9143.9|1568
1641189600000|2022-01-03 06:00:00|9148.1|9146.6|9142.4|9140|9148.8|9146.8|9140.6|9138.7|1573
1641193200000|2022-01-03 07:00:00|9142.3|9139.9|9139.6|9137.2|9147|9145.4|9135.8|9134.3|3328
1641196800000|2022-01-03 08:00:00|9139.5|9137.1|9128.5|9127|9146.2|9144.7|9128.2|9126.4|4685
1641200400000|2022-01-03 09:00:00|9128.4|9126.9|9120.1|9118.6|9134.5|9132.1|9118.3|9116.3|4683
1641204000000|2022-01-03 10:00:00|9120|9118.5|9127.9|9125.5|9135.1|9133|9117.2|9115.3|3722
1641207600000|2022-01-03 11:00:00|9127.8|9125.4|9121.8|9120.3|9132|9129.8|9116.6|9114.5|4698
1641211200000|2022-01-03 12:00:00|9121.5|9120|9132.9|9131.4|9136.6|9134.2|9121.1|9119.2|4525
1641214800000|2022-01-03 13:00:00|9133.3|9130.9|9148.9|9146.5|9153.2|9151.2|9132.8|9130.9|7506
1641218400000|2022-01-03 14:00:00|9149.1|9146.7|9184|9181.6|9188.3|9185.9|9147.1|9145.2|7585
1641222000000|2022-01-03 15:00:00|9183.8|9182.3|9188.7|9187.2|9201.3|9199.3|9181.1|9179|8346
1641225600000|2022-01-03 16:00:00|9188.3|9186.8|9190.1|9187.7|9192.7|9190.6|9179.6|9177.7|6254
1641229200000|2022-01-03 17:00:00|9190|9187.6|9192.9|9191.4|9197.5|9195.6|9188.5|9186.6|3475
1641232800000|2022-01-03 18:00:00|9192.7|9191.2|9186.3|9184.8|9193.8|9191.8|9184.6|9182.2|3009
1641236400000|2022-01-03 19:00:00|9186.2|9184.7|9184.7|9183.2|9187.5|9185.7|9181.9|9180.3|2375
1641240000000|2022-01-03 20:00:00|9184.8|9183.3|9189.2|9186.8|9189.3|9187.7|9181.1|9179.6|3102
1641243600000|2022-01-03 21:00:00|9189.3|9186.9|9197.8|9183.3|9197.8|9188.1|9186|9183.3|1565
1641247200000|2022-01-03 22:00:00|9198.4|9183.4|9196.5|9181.5|9202.3|9187.3|9183|9168|3649
1641250800000|2022-01-03 23:00:00|9196.7|9181.7|9185.3|9182.9|9197.3|9188.9|9184.9|9180.3|2161
1641254400000|2022-01-04 00:00:00|9185.2|9182.8|9178.4|9176.9|9186.6|9184.7|9177.4|9175.5|1898
1641258000000|2022-01-04 01:00:00|9178.3|9176.8|9176.6|9175.1|9178.9|9177.1|9174|9172.1|2038
1641261600000|2022-01-04 02:00:00|9176.7|9175.2|9182.9|9180.5|9185|9183|9174.6|9172.9|1853
1641265200000|2022-01-04 03:00:00|9182.8|9180.4|9188.1|9185.7|9191.6|9189.9|9180.9|9179.4|2148
1641268800000|2022-01-04 04:00:00|9188|9185.6|9182.2|9180.7|9188.4|9186.4|9178.4|9176.4|1544
1641272400000|2022-01-04 05:00:00|9182.3|9180.8|9180.9|9179.4|9185.1|9183.4|9179.8|9177.8|1366
1641276000000|2022-01-04 06:00:00|9180.7|9179.2|9184.3|9181.9|9187.8|9186.1|9177.2|9175.4|2173
1641279600000|2022-01-04 07:00:00|9184.5|9182.1|9192|9189.6|9193.5|9192|9183.2|9181.7|3605
1641283200000|2022-01-04 08:00:00|9191.4|9189.9|9185.1|9183.6|9192.7|9190.8|9178.4|9176.4|5213
1641286800000|2022-01-04 09:00:00|9185.2|9183.7|9179.5|9177.1|9194.1|9192.4|9175.5|9174|4758
1641290400000|2022-01-04 10:00:00|9179|9177.5|9175.8|9174.3|9183.8|9181.5|9172.8|9170.5|4357
1641294000000|2022-01-04 11:00:00|9175.7|9174.2|9189.8|9187.4|9191.8|9190.2|9175.6|9173.7|4925
1641297600000|2022-01-04 12:00:00|9189.7|9187.3|9188.2|9186.7|9190.8|9188.8|9180|9178.5|5774
1641301200000|2022-01-04 13:00:00|9188.1|9186.6|9175|9173.5|9188.9|9187.1|9173.2|9171.2|5965
1641304800000|2022-01-04 14:00:00|9175.1|9173.6|9169.1|9165.7|9177.2|9175.2|9162.7|9160.5|6503
1641308400000|2022-01-04 15:00:00|9168|9165.5|9142|9140.5|9168.7|9166.7|9137.6|9136|8400
1641312000000|2022-01-04 16:00:00|9142.3|9140.8|9157.7|9155.3|9163|9161.2|9137.9|9135.6|6633
1641315600000|2022-01-04 17:00:00|9157.5|9155.1|9156.1|9153.7|9161.8|9160|9155|9153|3334
1641319200000|2022-01-04 18:00:00|9156.2|9153.8|9170.6|9168.2|9171.4|9169.2|9155.4|9153|3201
1641322800000|2022-01-04 19:00:00|9170.5|9168.1|9164.8|9162.4|9171.4|9169.6|9160.3|9158.4|3886
1641326400000|2022-01-04 20:00:00|9164.9|9162.5|9163.7|9161.3|9169.7|9167.4|9163|9161.2|2513
1641330000000|2022-01-04 21:00:00|9163.8|9161.4|9168.5|9153.5|9169.4|9165.8|9161.7|9153.1|2196
1641333600000|2022-01-04 22:00:00|9166.4|9151.4|9163.8|9148.8|9172|9157|9154.1|9139.1|4234
1641337200000|2022-01-04 23:00:00|9165.6|9150.6|9163.6|9161.2|9168.8|9165.6|9162.6|9150.5|2567
1641340800000|2022-01-05 00:00:00|9163.7|9161.3|9169.4|9167|9169.5|9167.4|9160.6|9158.4|1570
1641344400000|2022-01-05 01:00:00|9169.5|9167.1|9164.4|9162|9169.5|9167.1|9158.7|9156.7|2169
1641348000000|2022-01-05 02:00:00|9164.5|9162.1|9163.6|9161.2|9168.1|9166.1|9161.3|9159.4|2324
1641351600000|2022-01-05 03:00:00|9163.2|9160.8|9162.6|9160.2|9164.7|9162.8|9159.5|9157.4|1608
1641355200000|2022-01-05 04:00:00|9162.7|9160.3|9166.1|9163.7|9167.8|9165.8|9161.5|9159.5|1429
1641358800000|2022-01-05 05:00:00|9166|9163.6|9161.5|9160|9167.1|9165.2|9161.4|9159.5|1339
1641362400000|2022-01-05 06:00:00|9161.4|9159.9|9157.6|9155.2|9162.7|9160.7|9155.3|9153.3|1773
1641366000000|2022-01-05 07:00:00|9157.5|9155.1|9153|9151.5|9160.4|9158.2|9150.4|9148.4|3191
1641369600000|2022-01-05 08:00:00|9153.1|9151.6|9155.1|9152.7|9157.3|9155.3|9142|9140.1|4871
1641373200000|2022-01-05 09:00:00|9154.5|9153|9159.1|9157.6|9161.5|9159.2|9149.2|9147.7|4430
1641376800000|2022-01-05 10:00:00|9159.4|9157.9|9154.5|9152.1|9162.6|9161.1|9148.9|9147|5037
1641380400000|2022-01-05 11:00:00|9154.6|9152.2|9150.9|9149.4|9158.3|9156.2|9149.4|9147.5|3949
1641384000000|2022-01-05 12:00:00|9151.4|9149|9162.6|9161.1|9165.3|9163.8|9149.6|9147.6|5023
1641387600000|2022-01-05 13:00:00|9162.5|9161|9156.9|9154.5|9171.3|9169.2|9149.3|9147.5|7388
1641391200000|2022-01-05 14:00:00|9156.8|9154.4|9152.8|9151.3|9159.6|9157.6|9150|9148.1|5811
1641394800000|2022-01-05 15:00:00|9152.7|9151.2|9149.8|9148.3|9158.7|9156.9|9146.5|9144.6|6103
1641398400000|2022-01-05 16:00:00|9150|9148.5|9161.3|9158.9|9165.9|9164.4|9149.6|9147.6|4462
1641402000000|2022-01-05 17:00:00|9161.4|9159|9162|9160.5|9162.9|9161.2|9154.5|9152.7|3928
1641405600000|2022-01-05 18:00:00|9162.3|9160.8|9163.5|9159.4|9165.4|9162.9|9155.6|9153.6|2724
1641409200000|2022-01-05 19:00:00|9163.7|9158.5|9175|9173.5|9184.7|9182.8|9161.2|9157.6|10395
1641412800000|2022-01-05 20:00:00|9174.8|9173.3|9179.7|9177.3|9183.1|9181.3|9174.1|9172.6|5762
1641416400000|2022-01-05 21:00:00|9179.8|9177.4|9176.4|9161.4|9181|9179.2|9172.9|9161.1|1590
1641420000000|2022-01-05 22:00:00|9176.2|9162.1|9178.9|9163.9|9181.1|9168.8|9171.8|9156.8|3239
1641423600000|2022-01-05 23:00:00|9179.6|9164.6|9175.7|9173.3|9181.1|9174.7|9173.2|9163.9|2195
1641427200000|2022-01-06 00:00:00|9175.6|9173.2|9183.6|9182.1|9184.1|9182.2|9175.2|9172.9|2071
1641430800000|2022-01-06 01:00:00|9183.8|9182.3|9170.9|9169.4|9185.1|9183|9170.6|9168.7|2490
1641434400000|2022-01-06 02:00:00|9171|9169.5|9173.6|9172.1|9176|9174.4|9170.1|9168.2|2206
1641438000000|2022-01-06 03:00:00|9173.8|9172.3|9175.5|9174|9180.8|9179|9173.6|9171.8|2134
1641441600000|2022-01-06 04:00:00|9175.4|9173.9|9179.5|9178|9179.5|9178|9174.4|9172.4|2047
1641445200000|2022-01-06 05:00:00|9179.4|9177.9|9178.7|9177.2|9184.6|9182.4|9177.6|9175.6|2097
1641448800000|2022-01-06 06:00:00|9178.8|9177.3|9186.3|9184.8|9187.1|9185.3|9178.7|9177.2|2484
1641452400000|2022-01-06 07:00:00|9186.9|9184.5|9197.1|9195.6|9200.2|9198.4|9186.4|9184.3|5028
1641456000000|2022-01-06 08:00:00|9197.3|9195.8|9195.2|9193.7|9200.8|9198.8|9184.1|9182.6|6101
1641459600000|2022-01-06 09:00:00|9195.3|9193.8|9187.8|9185.4|9199.7|9197.6|9180.8|9179|5193
1641463200000|2022-01-06 10:00:00|9187.4|9185.9|9186.9|9185.4|9188.5|9186.6|9176.2|9174.7|5319
1641466800000|2022-01-06 11:00:00|9187.2|9185.7|9179.9|9177.5|9190.5|9188.5|9173.3|9171.8|4868
1641470400000|2022-01-06 12:00:00|9179.8|9177.4|9187.7|9186.2|9189.3|9187.3|9176.9|9175.4|6230
1641474000000|2022-01-06 13:00:00|9187.6|9186.1|9185.2|9183.7|9196.3|9194.4|9183.3|9181.8|6209
1641477600000|2022-01-06 14:00:00|9185.1|9183.6|9179.9|9175.8|9190.6|9189.1|9168.8|9167.1|8129
1641481200000|2022-01-06 15:00:00|9178.6|9173.2|9195.7|9194.2|9201.6|9199.8|9174.1|9170|9048
1641484800000|2022-01-06 16:00:00|9195.9|9194.4|9198.4|9196|9202.3|9200.6|9189.1|9187.1|5768
1641488400000|2022-01-06 17:00:00|9198.3|9195.9|9205.6|9204.1|9208.6|9206.5|9196.4|9194.4|4560
1641492000000|2022-01-06 18:00:00|9205.5|9204|9218|9216.5|9218.3|9216.8|9205|9203.2|3795
1641495600000|2022-01-06 19:00:00|9218.1|9216.6|9224.4|9222.9|9224.5|9223|9212.2|9210.5|3075
1641499200000|2022-01-06 20:00:00|9224.5|9223|9218.7|9217.2|9225.6|9223.5|9218.4|9216.4|3270
1641502800000|2022-01-06 21:00:00|9219.1|9216.7|9213.5|9211.1|9221.1|9219.1|9213.3|9210.3|2212
1641506400000|2022-01-06 22:00:00|9214|9211.2|9222.9|9207.9|9225.7|9211.7|9213.9|9206|2997
1641510000000|2022-01-06 23:00:00|9223.5|9208.5|9215.9|9213.5|9223.5|9216.2|9214.4|9205.1|2955
1641513600000|2022-01-07 00:00:00|9215.4|9213.9|9216.8|9214.4|9219.3|9217.3|9213.2|9211.5|1940
1641517200000|2022-01-07 01:00:00|9216.9|9214.5|9211.3|9208.9|9217|9214.8|9210.3|9208.3|1849
1641520800000|2022-01-07 02:00:00|9211.2|9208.8|9214.5|9213|9216.6|9214.5|9209.9|9208.1|1569
1641524400000|2022-01-07 03:00:00|9214.6|9213.1|9213.9|9212.4|9215.8|9214|9212|9210|1070
1641528000000|2022-01-07 04:00:00|9214|9212.5|9214.7|9213.2|9215.4|9213.5|9213.3|9211.4|1118
1641531600000|2022-01-07 05:00:00|9214.6|9213.1|9212.1|9210.6|9214.8|9213.1|9210.8|9209.2|1141
1641535200000|2022-01-07 06:00:00|9212|9210.5|9216.7|9214.3|9217|9215|9210.7|9208.9|1513
1641538800000|2022-01-07 07:00:00|9216.3|9214.8|9209.2|9207.7|9218.6|9216.7|9208.5|9206.9|3029
1641542400000|2022-01-07 08:00:00|9209.1|9207.6|9205.9|9204.4|9212.2|9210.7|9204.6|9202.8|4351
1641546000000|2022-01-07 09:00:00|9206.3|9203.9|9213.8|9211.4|9216.1|9214.1|9202.5|9200.5|4031
1641549600000|2022-01-07 10:00:00|9213.9|9211.5|9212|9210.5|9214.7|9213|9207.8|9205.9|3717
1641553200000|2022-01-07 11:00:00|9211.9|9210.4|9222.1|9219.7|9223.9|9222|9207.5|9205.9|3233
1641556800000|2022-01-07 12:00:00|9221.4|9219.9|9224.9|9223.4|9227.2|9224.9|9220.6|9218.8|3215
1641560400000|2022-01-07 13:00:00|9225.5|9223.1|9228.7|9226.3|9233.9|9231.5|9216.1|9210.6|10010
1641564000000|2022-01-07 14:00:00|9228.8|9226.4|9212.3|9210.8|9232.3|9230.2|9210.7|9208.5|9314
1641567600000|2022-01-07 15:00:00|9212.2|9210.7|9200.9|9199.4|9214.9|9213.4|9198.7|9197|7190
1641571200000|2022-01-07 16:00:00|9201|9199.5|9192.3|9190.8|9208|9206|9191.6|9190|5986
1641574800000|2022-01-07 17:00:00|9192.5|9191|9188.6|9187.1|9196.6|9195.1|9187.8|9186.3|4178
1641578400000|2022-01-07 18:00:00|9188.7|9187.2|9191.1|9189.6|9192.4|9190.5|9187.7|9186.2|2722
1641582000000|2022-01-07 19:00:00|9191.2|9189.7|9185.3|9183.8|9191.7|9190|9184.3|9182.1|2435
1641585600000|2022-01-07 20:00:00|9185.2|9183.7|9183.5|9182|9188.9|9186.9|9183.1|9181.1|2449
1641589200000|2022-01-07 21:00:00|9183.8|9181.4|9186.1|9183.7|9190|9185.5|9183.2|9181|1657
1641762000000|2022-01-09 21:00:00|9208.2|9187.2|9195|9185|9210.2|9190.8|9195|9178.7|159
1641765600000|2022-01-09 22:00:00|9195.1|9184.9|9197.9|9182.9|9206|9191|9189.1|9180.3|2388
1641769200000|2022-01-09 23:00:00|9197.7|9182.7|9190.4|9188|9198.1|9191.9|9189.1|9178.8|2959
1641772800000|2022-01-10 00:00:00|9190.5|9188.1|9189.3|9186.9|9192.6|9190.7|9186.7|9184.8|1414
1641776400000|2022-01-10 01:00:00|9189.4|9187|9191|9189.5|9192.2|9190.4|9186.7|9184.9|2060
1641780000000|2022-01-10 02:00:00|9190.9|9189.4|9199|9196.6|9199.1|9197.3|9189|9187.4|1955
1641783600000|2022-01-10 03:00:00|9198.9|9196.5|9203.1|9201.6|9205.6|9203.7|9198.4|9196.5|1914
1641787200000|2022-01-10 04:00:00|9203|9201.5|9203.1|9201.6|9205.9|9204|9201|9199.1|1527
1641790800000|2022-01-10 05:00:00|9203.2|9201.7|9205.5|9204|9208.9|9207.4|9202.4|9200.5|1505
1641794400000|2022-01-10 06:00:00|9205.6|9204.1|9207.3|9204.9|9211.5|9209.5|9204.7|9203.2|1859
1641798000000|2022-01-10 07:00:00|9207.4|9205|9208|9206.5|9211.5|9209.4|9202.9|9201.4|3851
1641801600000|2022-01-10 08:00:00|9207.9|9206.4|9206.7|9204.3|9217.7|9215.8|9204.8|9203.1|7355
1641805200000|2022-01-10 09:00:00|9206.2|9204.7|9211|9208.6|9212.9|9211.2|9195.5|9193.9|5372
1641808800000|2022-01-10 10:00:00|9211.1|9208.7|9216.5|9215|9220.9|9219.2|9206.1|9204.3|5077
1641812400000|2022-01-10 11:00:00|9216.4|9214.9|9221.8|9219.4|9223.4|9221.3|9210.6|9208.8|5447
1641816000000|2022-01-10 12:00:00|9221.7|9219.3|9233|9231.5|9235.1|9233|9216.6|9214.8|6032
1641819600000|2022-01-10 13:00:00|9232.7|9231.2|9254.3|9251.9|9255.3|9253.7|9227.8|9226.3|6732
1641823200000|2022-01-10 14:00:00|9253.8|9252.3|9263.5|9261.1|9268.2|9266.7|9252.7|9250.8|7299
1641826800000|2022-01-10 15:00:00|9263.2|9261.7|9258.1|9255.7|9266|9264.3|9248.7|9246.5|8384
1641830400000|2022-01-10 16:00:00|9257.5|9256|9253.9|9251.5|9264.4|9262.6|9247.7|9245.9|6742
1641834000000|2022-01-10 17:00:00|9253.8|9251.4|9262.9|9261.4|9263.3|9261.8|9251.4|9249.2|4691
1641837600000|2022-01-10 18:00:00|9263.1|9261.6|9274.6|9272.2|9276.5|9274.6|9261.2|9259.7|3985
1641841200000|2022-01-10 19:00:00|9274.2|9272.7|9273.3|9271.8|9276.3|9274.4|9268|9266|4295
1641844800000|2022-01-10 20:00:00|9273.4|9271.9|9274|9271.6|9275.4|9273.2|9268.7|9266.3|4680
1641848400000|2022-01-10 21:00:00|9273.8|9271.4|9273.3|9270.9|9276.5|9274.6|9271.2|9269.1|2230
1641852000000|2022-01-10 22:00:00|9273.6|9271|9272.6|9266|9278|9272.4|9270.9|9257.2|4269
1641855600000|2022-01-10 23:00:00|9272.5|9265.9|9273.3|9271.8|9276.6|9272.5|9271.1|9265.3|2114
1641859200000|2022-01-11 00:00:00|9273.1|9271.6|9269.3|9266.9|9273.5|9271.8|9268|9266|1803
1641862800000|2022-01-11 01:00:00|9269.2|9266.8|9270.6|9269.1|9271.7|9269.8|9265.4|9263.8|2357
1641866400000|2022-01-11 02:00:00|9270.5|9269|9265.3|9263.8|9272.5|9271|9263.3|9261.4|2201
1641870000000|2022-01-11 03:00:00|9265.4|9263.9|9265.8|9264.3|9266.6|9264.7|9262.4|9260.9|1617
1641873600000|2022-01-11 04:00:00|9265.9|9264.4|9264.7|9263.2|9267.2|9265.4|9264.5|9262.7|1326
1641877200000|2022-01-11 05:00:00|9264.6|9263.1|9263.6|9262.1|9264.9|9263.1|9259.7|9257.9|1327
1641880800000|2022-01-11 06:00:00|9263.5|9262|9261.2|9258.8|9267.6|9266|9259.7|9257.6|2875
1641884400000|2022-01-11 07:00:00|9261.1|9258.7|9254.1|9252.6|9262.5|9260.8|9253.2|9251.1|4136
1641888000000|2022-01-11 08:00:00|9254.2|9252.7|9249.8|9248.3|9260.9|9259.4|9247.5|9245.6|5718
1641891600000|2022-01-11 09:00:00|9249.6|9248.1|9263|9261.5|9264.9|9263.1|9243|9241.5|5769
1641895200000|2022-01-11 10:00:00|9262.9|9261.4|9267|9265.5|9269|9267|9258.3|9256.7|5006
1641898800000|2022-01-11 11:00:00|9266.9|9265.4|9265.9|9264.4|9270.1|9268.6|9261.6|9259.9|4481
1641902400000|2022-01-11 12:00:00|9265.8|9264.3|9267.5|9265.1|9270.6|9269.1|9263|9261.4|5225
1641906000000|2022-01-11 13:00:00|9267.2|9264.8|9272.8|9271.3|9273.2|9271.7|9261.3|9259.5|6291
1641909600000|2022-01-11 14:00:00|9272.7|9271.2|9271.4|9269.9|9279|9277.5|9266.8|9264.9|7911
1641913200000|2022-01-11 15:00:00|9271.5|9270|9253.6|9252.1|9271.9|9270.3|9251.8|9250|8139
1641916800000|2022-01-11 16:00:00|9253.7|9252.2|9239.6|9238.1|9253.9|9252.4|9235.7|9234|6961
1641920400000|2022-01-11 17:00:00|9239.3|9237.8|9248.8|9247.3|9251.1|9249.6|9238.4|9236.9|4359
1641924000000|2022-01-11 18:00:00|9248.7|9247.2|9240|9238.5|9249.9|9248.2|9238.2|9235.8|4045
1641927600000|2022-01-11 19:00:00|9239.9|9238.4|9237.4|9235.9|9243.4|9241.8|9233.7|9232|3503
1641931200000|2022-01-11 20:00:00|9237.5|9236|9238.5|9236.1|9240.7|9238.9|9234.7|9232.8|3732
1641934800000|2022-01-11 21:00:00|9238.1|9236.6|9236.2|9231.1|9239|9236.8|9235.2|9231.1|1567
1641938400000|2022-01-11 22:00:00|9236.6|9231.3|9242.7|9227.7|9250.1|9235.1|9234.9|9225.9|2094
1641942000000|2022-01-11 23:00:00|9242.6|9227.6|9236.4|9234.9|9242.6|9235.7|9233|9226.4|1805
1641945600000|2022-01-12 00:00:00|9236.9|9234.5|9234.2|9231.8|9237|9234.7|9232.4|9230.6|1558
1641949200000|2022-01-12 01:00:00|9234.3|9231.9|9235.7|9234.2|9237.9|9235.9|9232.9|9231|1740
1641952800000|2022-01-12 02:00:00|9235.6|9234.1|9234.5|9233|9236.7|9234.8|9232.5|9230.7|1321
1641956400000|2022-01-12 03:00:00|9234.4|9232.9|9233.4|9231.9|9235.2|9233.3|9232.4|9230.5|1353
1641960000000|2022-01-12 04:00:00|9233.3|9231.8|9234.6|9233.1|9235.4|9233.3|9233.3|9231.5|1066
1641963600000|2022-01-12 05:00:00|9234.7|9233.2|9234.8|9232.4|9235.2|9233.3|9232.4|9230.8|1050
1641967200000|2022-01-12 06:00:00|9234.9|9232.5|9241.7|9239.3|9243.8|9241.9|9233|9231.4|1774
1641970800000|2022-01-12 07:00:00|9241.8|9239.4|9241.5|9240|9245.6|9243.6|9237|9235.5|3454
1641974400000|2022-01-12 08:00:00|9241.6|9240.1|9236.5|9235|9245.6|9243.7|9234.8|9233.3|5217
1641978000000|2022-01-12 09:00:00|9236.4|9234.9|9233|9231.5|9241.4|9239.5|9232.4|9230.1|5138
1641981600000|2022-01-12 10:00:00|9233.2|9231.7|9237.3|9234.9|9238.4|9236.7|9224.7|9222.3|4752
1641985200000|2022-01-12 11:00:00|9237|9235.5|9235.4|9233.9|9239.1|9237.4|9232.8|9231.1|3678
1641988800000|2022-01-12 12:00:00|9235.3|9233.8|9227.3|9225.8|9235.7|9234|9224.7|9223.2|4534
1641992400000|2022-01-12 13:00:00|9227.4|9225.9|9193.1|9191.6|9232.8|9228.3|9189.1|9186.7|9094
1641996000000|2022-01-12 14:00:00|9193.6|9191.2|9186.4|9184.9|9207.4|9205.4|9185.4|9183.6|8952
1641999600000|2022-01-12 15:00:00|9186.2|9184.7|9153.8|9152.3|9186.7|9185.2|9149.3|9147.8|9342
1642003200000|2022-01-12 16:00:00|9153.9|9152.4|9134|9132.5|9160.3|9158.5|9133.1|9131.6|7656
1642006800000|2022-01-12 17:00:00|9134.1|9132.6|9134|9132.5|9139.3|9137.5|9130.9|9129.2|4325
1642010400000|2022-01-12 18:00:00|9133.9|9132.4|9144.2|9141.8|9144.4|9142.4|9133.5|9131.6|4070
1642014000000|2022-01-12 19:00:00|9144.1|9141.7|9134.1|9132.6|9144.2|9142.4|9134|9132|4181
1642017600000|2022-01-12 20:00:00|9133.9|9132.4|9138.8|9137.3|9144.1|9142.3|9133.8|9131.8|4124
1642021200000|2022-01-12 21:00:00|9138.9|9137.4|9144.6|9141.5|9145.4|9143.3|9136.4|9134.4|2172
1642024800000|2022-01-12 22:00:00|9144.5|9141.4|9148.9|9134.2|9151.3|9143.1|9144.3|9131.7|2037
1642028400000|2022-01-12 23:00:00|9149.8|9135.9|9143.4|9141|9150.6|9141.6|9139.1|9134.7|1888
1642032000000|2022-01-13 00:00:00|9143.5|9141.1|9145.6|9144.1|9147|9145|9137.9|9135.9|2159
1642035600000|2022-01-13 01:00:00|9145.9|9143.5|9147.4|9145|9149.1|9147.4|9143|9141|2529
1642039200000|2022-01-13 02:00:00|9147.3|9144.9|9146.5|9145|9148.4|9146.7|9141.9|9139.8|2058
1642042800000|2022-01-13 03:00:00|9146.6|9145.1|9146.3|9144.8|9149.5|9147.5|9144.6|9142.7|1842
1642046400000|2022-01-13 04:00:00|9146.2|9144.7|9147|9144.6|9147.6|9146.1|9144|9142|1422
1642050000000|2022-01-13 05:00:00|9147.1|9144.7|9148.8|9147.3|9149.3|9147.4|9145.4|9143.4|1650
1642053600000|2022-01-13 06:00:00|9148.7|9147.2|9146.6|9144.2|9149.5|9147.7|9144|9142.1|2609
1642057200000|2022-01-13 07:00:00|9146.8|9144.4|9127.8|9125.4|9148.1|9146.3|9123.3|9121.3|5131
1642060800000|2022-01-13 08:00:00|9127.4|9125.9|9136.6|9135.1|9141.9|9139.6|9117.7|9115.5|6721
1642064400000|2022-01-13 09:00:00|9136.5|9135|9126.3|9124.8|9148.3|9146.6|9122.1|9120.4|5761
1642068000000|2022-01-13 10:00:00|9126.5|9125|9127.7|9126.2|9137.8|9135.9|9121.1|9119.3|4956
1642071600000|2022-01-13 11:00:00|9127.8|9126.3|9121|9119.5|9129.6|9127.7|9119|9117.2|4844
1642075200000|2022-01-13 12:00:00|9121.1|9119.6|9122.7|9121.2|9125.7|9124.1|9110.7|9109.2|5624
1642078800000|2022-01-13 13:00:00|9122.8|9121.3|9106.6|9105.1|9126|9123.9|9106.5|9104.4|6902
1642082400000|2022-01-13 14:00:00|9106.8|9104.4|9100|9097.6|9109|9107|9092.8|9091.3|7716
1642086000000|2022-01-13 15:00:00|9099.9|9097.5|9103|9101.5|9112.2|9110.6|9092.7|9090.7|8974
1642089600000|2022-01-13 16:00:00|9102.5|9101|9102.7|9100.3|9107.3|9105.5|9097.2|9095.3|6006
1642093200000|2022-01-13 17:00:00|9103|9100.6|9106.4|9104|9110.4|9108.3|9101.1|9099.1|6147
1642096800000|2022-01-13 18:00:00|9106|9104.5|9112.2|9109.8|9113|9111.1|9102.6|9100.7|4369
1642100400000|2022-01-13 19:00:00|9111.8|9110.3|9106.3|9104.8|9112.9|9110.9|9105.8|9104.1|3404
1642104000000|2022-01-13 20:00:00|9106.5|9105|9115|9112.6|9116|9114.1|9106.5|9105|3725
1642107600000|2022-01-13 21:00:00|9114.6|9113.1|9112.1|9109.7|9115|9113.5|9111.7|9109.5|1462
1642111200000|2022-01-13 22:00:00|9112|9109.6|9117.7|9102.7|9119.2|9110.6|9112|9097.4|2681
1642114800000|2022-01-13 23:00:00|9117|9102|9112.6|9110.2|9118.3|9111.4|9109|9101.3|2326
1642118400000|2022-01-14 00:00:00|9113|9110.6|9114.3|9111.9|9118.1|9116.3|9109.9|9108.2|2421
1642122000000|2022-01-14 01:00:00|9114.2|9111.8|9108.6|9106.2|9115.4|9113.1|9104.9|9102.9|3587
1642125600000|2022-01-14 02:00:00|9108.5|9106.1|9102.6|9101.1|9110.2|9108.3|9102.6|9100.7|2642
1642129200000|2022-01-14 03:00:00|9102.7|9101.2|9103.6|9102.1|9106|9104.2|9101.1|9099.5|2231
1642132800000|2022-01-14 04:00:00|9103.5|9102|9104.8|9103.3|9107.4|9105.5|9102.4|9100.4|1737
1642136400000|2022-01-14 05:00:00|9104.9|9103.4|9098.5|9097|9105|9103.5|9096.4|9094.4|2034
1642140000000|2022-01-14 06:00:00|9098.3|9096.8|9104.9|9102.5|9105.6|9103.7|9095.4|9093.6|2755
1642143600000|2022-01-14 07:00:00|9104.4|9102.9|9105.5|9104|9110.6|9109.1|9096.1|9094.3|4220
1642147200000|2022-01-14 08:00:00|9105.4|9103.9|9100.3|9097.9|9109.1|9107.2|9096.1|9094.4|5674
1642150800000|2022-01-14 09:00:00|9100.4|9098|9110.9|9109.4|9111.3|9109.6|9097.4|9095.4|5346
1642154400000|2022-01-14 10:00:00|9111|9109.5|9113.6|9112.1|9118.9|9117|9108|9106|4091
1642158000000|2022-01-14 11:00:00|9113.9|9112.4|9116.8|9115.3|9118|9116.5|9110.7|9109.2|3362
1642161600000|2022-01-14 12:00:00|9116.9|9115.4|9113.8|9111.4|9120.2|9118.2|9110|9107.8|6064
1642165200000|2022-01-14 13:00:00|9113.2|9111.7|9114.3|9112.8|9120.4|9117.5|9102.1|9100.3|8195
1642168800000|2022-01-14 14:00:00|9114.2|9112.7|9112.2|9109.8|9123|9121.1|9102.9|9100.7|9756
1642172400000|2022-01-14 15:00:00|9113.7|9111.3|9119.9|9118.4|9126.1|9124.6|9111.9|9110|8731
1642176000000|2022-01-14 16:00:00|9120.1|9118.6|9134.6|9133.1|9137.4|9135.8|9118|9116.5|5895
1642179600000|2022-01-14 17:00:00|9134.7|9133.2|9142.3|9139.9|9143.3|9141.3|9134.2|9132.6|5869
1642183200000|2022-01-14 18:00:00|9141.8|9140.3|9137.6|9136.1|9142.4|9140.6|9135.2|9133.2|3786
1642186800000|2022-01-14 19:00:00|9137.7|9136.2|9139|9136.6|9141|9139.2|9133.4|9131.9|3586
1642190400000|2022-01-14 20:00:00|9138.4|9136.9|9137.9|9135.5|9140.1|9138.3|9135.7|9133.8|3561
1642194000000|2022-01-14 21:00:00|9138|9135.6|9144.1|9135.7|9145.4|9138.7|9136.4|9133.7|2831
1642366800000|2022-01-16 21:00:00|9137.1|9116.1|9135.5|9114.5|9137.4|9119.7|9126.4|9108.5|115
1642370400000|2022-01-16 22:00:00|9134.8|9113.8|9144.7|9129.7|9148.6|9133.6|9128.1|9113.1|1871
1642374000000|2022-01-16 23:00:00|9147.3|9132.3|9146.3|9143.9|9151.3|9146.9|9142|9128.6|3548
1642377600000|2022-01-17 00:00:00|9146.2|9143.8|9148.5|9146.1|9153|9150.9|9146|9143.6|2280
1642381200000|2022-01-17 01:00:00|9148.4|9146|9156.6|9154.2|9160.3|9157.9|9147.2|9145.2|2933
1642384800000|2022-01-17 02:00:00|9156.5|9154.1|9148.7|9146.3|9156.9|9155|9146.4|9144.4|2972
1642388400000|2022-01-17 03:00:00|9148.8|9146.4|9145.5|9144|9149.8|9148.1|9143.9|9141.8|1679
1642392000000|2022-01-17 04:00:00|9145.6|9144.1|9144.7|9142.3|9146.9|9145|9141.8|9140|1301
1642395600000|2022-01-17 05:00:00|9144.1|9142.6|9145.1|9142.7|9147.3|9145.6|9141.9|9140|1728
1642399200000|2022-01-17 06:00:00|9145.3|9142.9|9150.5|9148.1|9150.8|9148.7|9142.7|9141|1818
1642402800000|2022-01-17 07:00:00|9150.4|9148|9137.1|9135.6|9150.4|9148.4|9136.4|9134.6|3158
1642406400000|2022-01-17 08:00:00|9137|9135.5|9126.9|9124.5|9139.9|9138.1|9123.6|9121.6|5160
1642410000000|2022-01-17 09:00:00|9126.3|9124.8|9137|9134.6|9138.7|9137.1|9122.8|9120.9|4726
1642413600000|2022-01-17 10:00:00|9136.6|9135.1|9136.3|9133.9|9138.9|9137|9129.4|9127.2|3928
1642417200000|2022-01-17 11:00:00|9136.4|9134|9143.6|9141.2|9148.9|9147.2|9132.9|9131|4634
1642420800000|2022-01-17 12:00:00|9143.2|9141.7|9156.1|9153.7|9157.6|9155.5|9141.7|9140.2|4869
1642424400000|2022-01-17 13:00:00|9156|9153.6|9141.4|9139.9|9156|9153.6|9138.9|9137|6001
1642428000000|2022-01-17 14:00:00|9141.5|9140|9141.8|9140.3|9147.2|9145.1|9136.7|9134.8|4924
1642431600000|2022-01-17 15:00:00|9142.3|9139.9|9140.3|9138.8|9147.8|9145.8|9138.9|9137.2|5010
1642435200000|2022-01-17 16:00:00|9140.4|9138.9|9136.3|9134.8|9142.8|9141|9136.2|9134.7|3183
1642438800000|2022-01-17 17:00:00|9136.4|9134.9|9141.9|9139.5|9143.4|9141.5|9132.5|9130.5|2785
1642442400000|2022-01-17 18:00:00|9142|9139.6|9145.4|9143|9145.8|9143.7|9139.4|9137.5|1279
1642446000000|2022-01-17 19:00:00|9145.5|9143.1|9144.6|9142.2|9145.6|9143.8|9143.8|9141.9|961
1642449600000|2022-01-17 20:00:00|9144.7|9142.3|9143.6|9141.2|9144.7|9142.7|9141.5|9139.5|1470
1642453200000|2022-01-17 21:00:00|9143.5|9141.1|9149.4|9134.4|9149.4|9143.3|9141.4|9132.8|1370
1642456800000|2022-01-17 22:00:00|9149.3|9134.3|9149.8|9134.8|9158.1|9143.1|9147|9132|2939
1642460400000|2022-01-17 23:00:00|9148.3|9133.3|9140.9|9139.4|9151.2|9142.6|9140.6|9133.2|1707
1642464000000|2022-01-18 00:00:00|9140.7|9139.2|9134.3|9131.9|9142.3|9140|9133.2|9131.1|2149
1642467600000|2022-01-18 01:00:00|9134.4|9132|9134.7|9132.3|9137.6|9135.6|9132.5|9130.8|2078
1642471200000|2022-01-18 02:00:00|9134.8|9132.4|9140.9|9138.5|9143.1|9141|9132.8|9131|2475
1642474800000|2022-01-18 03:00:00|9140.8|9138.4|9160.6|9158.2|9168|9165.6|9137.1|9135.1|5180
1642478400000|2022-01-18 04:00:00|9160.5|9158.1|9150.3|9148.8|9161.8|9159.4|9149.6|9147.6|3860
1642482000000|2022-01-18 05:00:00|9150.4|9148.9|9156.1|9153.7|9159.3|9157.2|9149.3|9147.2|2990
1642485600000|2022-01-18 06:00:00|9156|9153.6|9149.4|9147|9159.1|9157.3|9147.4|9145|3275
1642489200000|2022-01-18 07:00:00|9149.5|9147.1|9146.2|9144.7|9157.5|9155.1|9143.9|9141.6|5489
1642492800000|2022-01-18 08:00:00|9146.1|9144.6|9148.6|9147.1|9155.2|9153.4|9141.9|9140.1|7580
1642496400000|2022-01-18 09:00:00|9148.5|9147|9148.7|9146.3|9154.2|9152.4|9141.4|9139.5|7104
1642500000000|2022-01-18 10:00:00|9148.6|9146.2|9150|9147.6|9153.3|9151.2|9139.6|9138.1|4970
1642503600000|2022-01-18 11:00:00|9150.1|9147.7|9151.2|9149.7|9155.5|9153.5|9145.1|9143.4|4661
1642507200000|2022-01-18 12:00:00|9151|9149.5|9152.3|9150.8|9155.6|9153.7|9142.6|9140.6|5980
1642510800000|2022-01-18 13:00:00|9152.4|9150.9|9151.3|9149.8|9165.6|9163.9|9149.7|9147.7|7683
1642514400000|2022-01-18 14:00:00|9151.4|9149.9|9158.6|9156.2|9165.4|9163.6|9150.9|9149.4|7540
1642518000000|2022-01-18 15:00:00|9158.1|9156.6|9167.9|9166.4|9169.5|9167.6|9157.9|9156.3|8264
1642521600000|2022-01-18 16:00:00|9167.8|9166.3|9169.9|9167.5|9173.1|9171.6|9165.5|9163.6|6597
1642525200000|2022-01-18 17:00:00|9169.8|9167.4|9174.4|9172.9|9177.1|9175.3|9166.2|9164.7|5498
1642528800000|2022-01-18 18:00:00|9174.5|9173|9173.1|9171.6|9180.8|9178.6|9169.2|9167.2|4275
1642532400000|2022-01-18 19:00:00|9173|9171.5|9171|9169.5|9173.1|9171.6|9166.3|9164.8|3900
1642536000000|2022-01-18 20:00:00|9171.1|9169.6|9175.1|9173.6|9178|9176.1|9168.5|9166.5|3839
1642539600000|2022-01-18 21:00:00|9175.2|9173.7|9175.7|9171.8|9178|9176.2|9171.8|9169.9|2425
1642543200000|2022-01-18 22:00:00|9175.8|9171.7|9176.4|9163.5|9182|9172.7|9174.8|9159.8|5513
1642546800000|2022-01-18 23:00:00|9176.3|9163.9|9172.6|9170.2|9178.3|9172.4|9172.2|9163.9|2531
1642550400000|2022-01-19 00:00:00|9172.1|9170.6|9171.7|9169.3|9177.7|9175.6|9170.3|9168.6|2442
1642554000000|2022-01-19 01:00:00|9171.8|9169.4|9171.6|9170.1|9178.9|9176.8|9170.2|9168.4|2989
1642557600000|2022-01-19 02:00:00|9171.5|9170|9169.1|9167.6|9174.7|9172.7|9166.2|9163.8|3049
1642561200000|2022-01-19 03:00:00|9169.2|9167.7|9168.9|9166.5|9172.4|9170.4|9165.5|9163.7|2260
1642564800000|2022-01-19 04:00:00|9168.5|9167|9162.4|9160.9|9169.6|9167.7|9162|9160.4|1738
1642568400000|2022-01-19 05:00:00|9162.5|9161|9158.2|9156.7|9162.9|9161|9157|9155.2|2073
1642572000000|2022-01-19 06:00:00|9158.3|9156.8|9161|9158.6|9162|9160|9157.1|9155.2|2326
1642575600000|2022-01-19 07:00:00|9161.1|9158.7|9160.5|9159|9166.1|9164.3|9158.8|9157|5405
1642579200000|2022-01-19 08:00:00|9160.9|9158.5|9158.3|9156.8|9161.8|9159.9|9154.7|9152.9|5050
1642582800000|2022-01-19 09:00:00|9158.4|9156.9|9158.7|9157.2|9163.1|9161.2|9150.7|9149.2|5119
1642586400000|2022-01-19 10:00:00|9158.6|9157.1|9155.6|9154.1|9161.6|9160.1|9153.8|9151.7|4046
1642590000000|2022-01-19 11:00:00|9155.7|9154.2|9162.5|9160.1|9162.7|9161.2|9154.1|9152.4|4639
1642593600000|2022-01-19 12:00:00|9161.7|9160.2|9160.9|9159.4|9165.7|9164|9158.7|9156.7|4339
1642597200000|2022-01-19 13:00:00|9160.7|9159.2|9164|9162.5|9165.5|9163.9|9145.6|9143.7|6510
1642600800000|2022-01-19 14:00:00|9163.9|9162.4|9161.2|9158.8|9171.1|9169.4|9158.5|9156.3|7582
1642604400000|2022-01-19 15:00:00|9161|9159.5|9164.7|9163.2|9169.2|9167.5|9149.3|9147.5|8031
1642608000000|2022-01-19 16:00:00|9164.3|9162.8|9157.3|9154.9|9164.5|9163|9149.8|9147.7|6609
1642611600000|2022-01-19 17:00:00|9157.5|9155.1|9158.2|9156.7|9159.6|9157.6|9149.6|9147.6|5332
1642615200000|2022-01-19 18:00:00|9158|9156.5|9160.6|9159.1|9161.4|9159.2|9154.1|9152.3|4255
1642618800000|2022-01-19 19:00:00|9160.7|9159.2|9152.7|9151.2|9163.6|9161.9|9152|9150.4|4350
1642622400000|2022-01-19 20:00:00|9152.8|9151.3|9156.9|9154.5|9157.4|9155.5|9150|9148.3|3518
1642626000000|2022-01-19 21:00:00|9156.5|9155|9162.3|9155.2|9163.7|9157.5|9153.7|9151.8|1954
1642629600000|2022-01-19 22:00:00|9165.8|9155|9167|9152|9176.5|9161.5|9161.8|9149|3094
1642633200000|2022-01-19 23:00:00|9167.3|9152.3|9157.8|9155.4|9169.5|9158|9156.7|9150.6|2353
1642636800000|2022-01-20 00:00:00|9157.5|9155.1|9152.9|9150.5|9159.1|9157|9151.7|9149.6|1828
1642640400000|2022-01-20 01:00:00|9152.7|9150.3|9147|9144.6|9154.6|9152.5|9143.4|9141|3513
1642644000000|2022-01-20 02:00:00|9146.4|9144.9|9149.8|9148.3|9155.8|9153.8|9146|9143.9|2755
1642647600000|2022-01-20 03:00:00|9149.9|9148.4|9154.4|9152|9157.5|9155.6|9148.1|9146.4|1807
1642651200000|2022-01-20 04:00:00|9154.5|9152.1|9156|9153.6|9157.3|9155.6|9154.1|9151.9|1620
1642654800000|2022-01-20 05:00:00|9155.6|9154.1|9157.2|9154.8|9159.6|9157.8|9153.5|9151.7|1940
1642658400000|2022-01-20 06:00:00|9156.5|9155|9158.6|9156.2|9159.8|9157.9|9154.7|9152.7|2139
1642662000000|2022-01-20 07:00:00|9158.3|9156.8|9148.8|9147.3|9159.8|9157.9|9142|9140.2|3665
1642665600000|2022-01-20 08:00:00|9148.7|9147.2|9146.1|9143.7|9149.6|9147.2|9140.1|9138|5517
1642669200000|2022-01-20 09:00:00|9145.8|9144.3|9156.1|9153.7|9156.2|9153.8|9140.4|9138.6|5121
1642672800000|2022-01-20 10:00:00|9156.2|9153.8|9153.4|9151.9|9159|9157.3|9150.5|9148.8|4426
1642676400000|2022-01-20 11:00:00|9153.9|9151.5|9154.8|9153.3|9160.8|9159.1|9153.1|9151|4575
1642680000000|2022-01-20 12:00:00|9154.7|9153.2|9160.6|9158.2|9162.9|9161.2|9153.1|9151.2|4343
1642683600000|2022-01-20 13:00:00|9160.7|9158.3|9149.4|9147.9|9162.7|9159.9|9145.3|9143.8|6688
1642687200000|2022-01-20 14:00:00|9149.1|9147.6|9148.6|9146.2|9160.4|9158.5|9143.7|9142.1|6603
1642690800000|2022-01-20 15:00:00|9148.3|9145.9|9146.5|9145|9159.1|9157.4|9142.8|9140.9|8754
1642694400000|2022-01-20 16:00:00|9146.4|9144.9|9158.4|9156|9160.5|9158.5|9142.2|9140.2|6526
1642698000000|2022-01-20 17:00:00|9158.3|9155.9|9169.5|9168|9169.8|9168.2|9154.6|9152.6|4755
1642701600000|2022-01-20 18:00:00|9169.4|9167.9|9175.2|9173.7|9175.6|9174.1|9167.1|9165.4|5152
1642705200000|2022-01-20 19:00:00|9175.1|9173.6|9173.2|9171.7|9175.9|9174.4|9171.2|9169|3998
1642708800000|2022-01-20 20:00:00|9173|9171.5|9180.6|9179.1|9182.2|9180.6|9170.6|9168.5|5183
1642712400000|2022-01-20 21:00:00|9180.5|9179|9174.1|9165.7|9182.2|9180.2|9172.5|9165.4|3340
1642716000000|2022-01-20 22:00:00|9174.6|9164.1|9178.5|9166.4|9184.6|9169.6|9172.1|9160|3543
1642719600000|2022-01-20 23:00:00|9179.5|9166.7|9170.7|9168.3|9179.7|9171.3|9169.3|9166.5|2691
1642723200000|2022-01-21 00:00:00|9170.8|9168.4|9171.4|9169|9172.5|9170.4|9166.1|9163.8|3817
1642726800000|2022-01-21 01:00:00|9171.3|9168.9|9160.5|9158.1|9173.5|9171.6|9159.9|9157.5|3146
1642730400000|2022-01-21 02:00:00|9160.6|9158.2|9150.2|9147.8|9165.3|9163.4|9149.4|9147.2|2980
1642734000000|2022-01-21 03:00:00|9150|9147.6|9155.8|9154.3|9157.5|9155.3|9149.9|9147.5|3009
1642737600000|2022-01-21 04:00:00|9155.9|9154.4|9156.8|9155.3|9157.6|9155.7|9154.9|9152.9|2017
1642741200000|2022-01-21 05:00:00|9156.9|9155.4|9153.4|9151.9|9158.7|9157.2|9152.7|9150.7|2041
1642744800000|2022-01-21 06:00:00|9153.3|9151.8|9149|9146.6|9154.5|9152.5|9144.9|9143|3065
1642748400000|2022-01-21 07:00:00|9149.1|9146.7|9151|9148.6|9156.3|9154.3|9145.5|9143.5|4342
1642752000000|2022-01-21 08:00:00|9150.9|9148.5|9136.1|9134.6|9150.9|9149.3|9133|9131|6681
1642755600000|2022-01-21 09:00:00|9136.2|9134.7|9124.8|9123.3|9139.3|9137.8|9117.6|9115.6|5638
1642759200000|2022-01-21 10:00:00|9124.9|9123.4|9122.5|9120.1|9128.7|9126.9|9119.2|9117.5|4179
1642762800000|2022-01-21 11:00:00|9122.4|9120|9132.4|9130.9|9133.5|9131.6|9120|9118|3995
1642766400000|2022-01-21 12:00:00|9132.8|9130.4|9128.4|9126.9|9134.7|9132.8|9124.1|9122.2|5597
1642770000000|2022-01-21 13:00:00|9128.2|9126.7|9119.8|9118.3|9129.9|9128.4|9117.9|9116.4|6010
1642773600000|2022-01-21 14:00:00|9119.9|9118.4|9113.1|9110.7|9122.7|9121|9108.8|9107.3|6942
1642777200000|2022-01-21 15:00:00|9113.3|9110.9|9114.2|9112.7|9118.9|9117.4|9109.7|9108.1|6284
1642780800000|2022-01-21 16:00:00|9113.9|9112.4|9120.8|9119.3|9125.6|9124.1|9109.8|9108|4844
1642784400000|2022-01-21 17:00:00|9120.9|9119.4|9116.7|9114.3|9126.8|9125.1|9115|9113.5|3721
1642788000000|2022-01-21 18:00:00|9116.3|9114.8|9114.2|9111.8|9118.7|9116.8|9112.6|9111.1|3564
1642791600000|2022-01-21 19:00:00|9114.1|9111.7|9117|9115.5|9117.4|9115.6|9112.2|9110.3|4113
1642795200000|2022-01-21 20:00:00|9117.1|9115.6|9123.2|9120.8|9123.2|9121.5|9116.9|9115.1|4248
1642798800000|2022-01-21 21:00:00|9123.3|9120.9|9121.1|9118.7|9129|9123|9119.8|9113.2|2781
1642971600000|2022-01-23 21:00:00|9131.6|9112.7|9126.3|9112.3|9134|9114.6|9122|9106.1|174
1642975200000|2022-01-23 22:00:00|9130.2|9109.2|9131.1|9116.1|9136.8|9121.8|9117.6|9102.6|2658
1642978800000|2022-01-23 23:00:00|9131.5|9116.5|9127.8|9125.4|9132.8|9125.6|9120.3|9111.6|2927
1642982400000|2022-01-24 00:00:00|9127.7|9125.3|9129|9127.5|9133|9131.1|9125.9|9123.5|2603
1642986000000|2022-01-24 01:00:00|9128.9|9127.4|9132.2|9130.7|9134.8|9133.1|9128.1|9126.3|2117
1642989600000|2022-01-24 02:00:00|9132.3|9130.8|9136.8|9135.3|9138.5|9136.6|9131.6|9129.7|2140
1642993200000|2022-01-24 03:00:00|9136.7|9135.2|9139.7|9137.3|9142.5|9141|9135.1|9133|1762
1642996800000|2022-01-24 04:00:00|9139.8|9137.4|9138.8|9136.4|9140.8|9138.8|9137.3|9135.1|1224
1643000400000|2022-01-24 05:00:00|9138.9|9136.5|9140.8|9139.3|9141.3|9139.5|9137.6|9135.7|1727
1643004000000|2022-01-24 06:00:00|9140.7|9138.3|9142.9|9140.5|9144.4|9142.6|9137.7|9136.1|2744
1643007600000|2022-01-24 07:00:00|9142.5|9141|9130.9|9129.4|9143.2|9141.7|9129.1|9127|3963
1643011200000|2022-01-24 08:00:00|9131|9129.5|9120.6|9118.2|9136.4|9134.6|9118.8|9116.7|6870
1643014800000|2022-01-24 09:00:00|9120.5|9118.1|9117|9115.5|9123.1|9121.1|9109.9|9108.4|5945
1643018400000|2022-01-24 10:00:00|9116.9|9115.4|9118.9|9116.5|9122.7|9121.1|9110.4|9108.5|6182
1643022000000|2022-01-24 11:00:00|9119|9116.6|9125.4|9123|9127.3|9125.6|9114.9|9113.1|4954
1643025600000|2022-01-24 12:00:00|9125.5|9123.1|9119.1|9117.6|9127.1|9125|9115.3|9113.8|5625
1643029200000|2022-01-24 13:00:00|9119.4|9117.9|9136.6|9135.1|9139.9|9138.1|9117.6|9115.9|6445
1643032800000|2022-01-24 14:00:00|9136.7|9135.2|9147.8|9146.3|9153.3|9151.8|9134.4|9132.3|8534
1643036400000|2022-01-24 15:00:00|9147.9|9146.4|9156|9154.5|9156.1|9154.6|9137.6|9136.1|8788
1643040000000|2022-01-24 16:00:00|9155.9|9154.4|9145.6|9144.1|9159.6|9158|9144.6|9143.1|6428
1643043600000|2022-01-24 17:00:00|9145.5|9144|9131.9|9130.4|9147.6|9146.1|9130.5|9128.6|6187
1643047200000|2022-01-24 18:00:00|9131.8|9130.3|9135.4|9133.9|9136.3|9134.3|9125.9|9124.4|5168
1643050800000|2022-01-24 19:00:00|9135.5|9134|9143.2|9141.7|9144.5|9142.8|9132.4|9130.8|6117
1643054400000|2022-01-24 20:00:00|9143.3|9141.8|9145.8|9143.4|9146|9143.9|9140.1|9138.1|5536
1643058000000|2022-01-24 21:00:00|9145.7|9143.3|9144.2|9132.5|9146.7|9144.6|9140.1|9132.5|2009
1643061600000|2022-01-24 22:00:00|9143.8|9133.4|9150.7|9135.7|9155.6|9140.6|9141|9126|3237
1643065200000|2022-01-24 23:00:00|9150.6|9135.6|9142.8|9140.4|9152.4|9142.9|9140.3|9128.5|3827
1643068800000|2022-01-25 00:00:00|9142.9|9140.5|9146|9143.6|9147.1|9145.1|9142|9139.9|2549
1643072400000|2022-01-25 01:00:00|9145.9|9143.5|9151.6|9149.2|9152.4|9150.5|9142.1|9140.2|2655
1643076000000|2022-01-25 02:00:00|9151.5|9149.1|9156.1|9154.6|9158.4|9156.5|9148.9|9147.1|2218
1643079600000|2022-01-25 03:00:00|9156|9154.5|9154|9152.5|9158.1|9156.5|9153|9151.5|2184
1643083200000|2022-01-25 04:00:00|9153.9|9152.4|9154.5|9153|9155.4|9153.4|9150.7|9148.8|2091
1643086800000|2022-01-25 05:00:00|9154.2|9152.7|9162.3|9159.9|9162.8|9161|9153.1|9151.1|1926
1643090400000|2022-01-25 06:00:00|9161.8|9160.3|9167.2|9164.8|9167.5|9165.1|9160.1|9158.2|2585
1643094000000|2022-01-25 07:00:00|9167|9164.6|9164.8|9163.3|9170.7|9169.2|9159.7|9157.6|4155
1643097600000|2022-01-25 08:00:00|9165.3|9163.8|9177.6|9175.2|9181.9|9180.4|9162.3|9160.8|6223
1643101200000|2022-01-25 09:00:00|9177.2|9175.7|9192.7|9191.2|9197.5|9195.6|9176.9|9174.6|6408
1643104800000|2022-01-25 10:00:00|9192.8|9191.3|9198.8|9197.3|9203.1|9201.1|9192.3|9190.5|4847
1643108400000|2022-01-25 11:00:00|9198.9|9197.4|9201.6|9200.1|9205.1|9203.1|9198.4|9196.7|4796
1643112000000|2022-01-25 12:00:00|9201.7|9200.2|9199.5|9197.1|9202.2|9200.7|9193.3|9191.4|4593
1643115600000|2022-01-25 13:00:00|9199.6|9197.2|9186.6|9184.2|9200.6|9198.8|9185.7|9183.7|6854
1643119200000|2022-01-25 14:00:00|9186.4|9184|9182.8|9180.4|9190.8|9188.9|9177.2|9175.7|6277
1643122800000|2022-01-25 15:00:00|9183|9180.6|9195.2|9193.7|9196.5|9194.6|9181|9178.7|8746
1643126400000|2022-01-25 16:00:00|9195.3|9193.8|9194.8|9192.4|9196.2|9194.4|9188.1|9186.6|5103
1643130000000|2022-01-25 17:00:00|9194.7|9192.3|9194.1|9192.6|9199.7|9198|9193.7|9191.3|4265
1643133600000|2022-01-25 18:00:00|9194.3|9192.8|9190.1|9188.6|9195|9193.1|9187.3|9185.8|4637
1643137200000|2022-01-25 19:00:00|9190.6|9188.2|9184.3|9182.8|9192.7|9190.8|9184|9182.5|3315
1643140800000|2022-01-25 20:00:00|9184.4|9182.9|9181.8|9180.3|9191.4|9189.5|9180.4|9178.7|4351
1643144400000|2022-01-25 21:00:00|9181.6|9180.1|9187.8|9172.8|9187.9|9182.1|9180.6|9172.6|1835
1643148000000|2022-01-25 22:00:00|9185.5|9177.2|9188.1|9173.1|9192|9178|9179.7|9164.7|3011
1643151600000|2022-01-25 23:00:00|9189|9174|9180.7|9178.3|9189.5|9179.3|9179|9171.3|1968
1643155200000|2022-01-26 00:00:00|9180.6|9178.2|9181.6|9179.2|9181.7|9180|9178.1|9176.2|1943
1643158800000|2022-01-26 01:00:00|9181.5|9179.1|9180.5|9179|9182.8|9180.8|9179.6|9177.8|1556
1643162400000|2022-01-26 02:00:00|9180.6|9179.1|9176.4|9174.9|9181.1|9179.1|9174.2|9171.8|1733
1643166000000|2022-01-26 03:00:00|9176.3|9174.8|9175.6|9174.1|9178|9176.4|9172.2|9170.2|1480
1643169600000|2022-01-26 04:00:00|9175.7|9174.2|9177.4|9175.9|9178.6|9176.6|9174.9|9172.8|1399
1643173200000|2022-01-26 05:00:00|9177.5|9176|9175.5|9174|9177.9|9176.2|9174.8|9173.1|1196
1643176800000|2022-01-26 06:00:00|9175.4|9173.9|9188.2|9185.8|9188.2|9186.2|9174.5|9172.6|1798
1643180400000|2022-01-26 07:00:00|9188.1|9185.7|9200.3|9198.8|9201.1|9199.1|9185.4|9183.6|3392
1643184000000|2022-01-26 08:00:00|9200.2|9198.7|9202.9|9201.4|9205.6|9204.1|9194.1|9192.1|5407
1643187600000|2022-01-26 09:00:00|9203.1|9201.6|9202.8|9201.3|9207.7|9206.2|9196.5|9195|5152
1643191200000|2022-01-26 10:00:00|9202.6|9201.1|9204.3|9202.8|9208.7|9206.7|9201.8|9200|4501
1643194800000|2022-01-26 11:00:00|9204.2|9202.7|9205.1|9202.7|9207.7|9206.2|9201|9199.3|4196
1643198400000|2022-01-26 12:00:00|9205|9202.6|9207|9205.5|9207.6|9206.1|9198.5|9196.8|4454
1643202000000|2022-01-26 13:00:00|9206.9|9205.4|9204.3|9202.8|9211.6|9209.6|9203|9201.5|5249
1643205600000|2022-01-26 14:00:00|9204.5|9203|9204|9201.6|9205.5|9203.7|9189.6|9188.1|6928
1643209200000|2022-01-26 15:00:00|9204.1|9201.7|9212.2|9210.7|9213.3|9211.1|9199.1|9196.6|6433
1643212800000|2022-01-26 16:00:00|9212.4|9210.9|9215|9213.5|9217.5|9215.5|9208.2|9206.7|5243
1643216400000|2022-01-26 17:00:00|9214.9|9213.4|9210|9208.5|9215.7|9214.1|9208.8|9207.3|3943
1643220000000|2022-01-26 18:00:00|9210.1|9207.7|9211.3|9208.1|9212.3|9208.8|9205.6|9203.4|4104
1643223600000|2022-01-26 19:00:00|9211.4|9208.3|9234.6|9232.2|9243.8|9241.4|9201.7|9198.4|15064
1643227200000|2022-01-26 20:00:00|9235|9232.6|9239.5|9238|9247.6|9245.3|9235|9232.6|11892
1643230800000|2022-01-26 21:00:00|9239.4|9237.9|9243.1|9238.1|9246.5|9244.5|9238.3|9236.1|2673
1643234400000|2022-01-26 22:00:00|9243|9238|9240.2|9235.2|9244.4|9239.4|9232.5|9227.5|3649
1643238000000|2022-01-26 23:00:00|9241.5|9236.5|9241|9239.5|9244.4|9242.3|9238.4|9233.4|2312
1643241600000|2022-01-27 00:00:00|9240.9|9239.4|9245.3|9242.9|9246.2|9244.5|9240.1|9237.9|3263
1643245200000|2022-01-27 01:00:00|9245.2|9242.8|9242.9|9240.5|9246.8|9244.8|9240.6|9238.5|3202
1643248800000|2022-01-27 02:00:00|9243.1|9240.7|9243|9241.5|9248|9246.1|9238.4|9236.6|3351
1643252400000|2022-01-27 03:00:00|9242.9|9241.4|9246.2|9243.8|9246.8|9245.3|9241.9|9239.9|2649
1643256000000|2022-01-27 04:00:00|9246.3|9243.9|9245.1|9243.6|9250.1|9248.3|9243.7|9241.7|2421
1643259600000|2022-01-27 05:00:00|9245.2|9243.7|9246.8|9244.4|9250|9248.1|9244.8|9242.8|2508
1643263200000|2022-01-27 06:00:00|9246.9|9244.5|9245.3|9242.9|9251.6|9249.6|9244.1|9242.2|3139
1643266800000|2022-01-27 07:00:00|9245.6|9243.2|9262.2|9260.7|9265|9263.1|9245.6|9243.1|4796
1643270400000|2022-01-27 08:00:00|9262.3|9260.8|9267.7|9265.3|9270.5|9268.9|9261.6|9260.1|8197
1643274000000|2022-01-27 09:00:00|9267|9265.5|9274.1|9272.6|9275.9|9273.9|9265.2|9263.5|4942
1643277600000|2022-01-27 10:00:00|9274.2|9272.7|9279.9|9278.4|9282.4|9280.9|9274.2|9272.7|4963
1643281200000|2022-01-27 11:00:00|9279.8|9278.3|9305.4|9303.9|9309.8|9308|9279.7|9278|6654
1643284800000|2022-01-27 12:00:00|9305.3|9303.8|9310.7|9308.3|9312.5|9311|9300|9298.5|6189
1643288400000|2022-01-27 13:00:00|9310.9|9308.5|9316.8|9315.3|9323.6|9321.7|9303.1|9301.3|9125
1643292000000|2022-01-27 14:00:00|9316.9|9315.4|9305.1|9302.7|9323.3|9321.5|9300.2|9298.2|8385
1643295600000|2022-01-27 15:00:00|9304.9|9302.5|9314.5|9313|9340|9337.2|9304|9302.1|9593
1643299200000|2022-01-27 16:00:00|9314.4|9312.9|9319.1|9317.6|9320.7|9318.9|9306|9304.3|7133
1643302800000|2022-01-27 17:00:00|9318.9|9317.4|9315.9|9313.5|9320.8|9319.1|9310.9|9308.9|5972
1643306400000|2022-01-27 18:00:00|9316|9313.6|9309|9307.5|9317.6|9315.7|9306.5|9304.7|4869
1643310000000|2022-01-27 19:00:00|9308.9|9307.4|9317.4|9315.9|9317.8|9316.3|9306.4|9304.4|4344
1643313600000|2022-01-27 20:00:00|9317.5|9316|9314.9|9312.5|9317.5|9316|9309|9307.2|4497
1643317200000|2022-01-27 21:00:00|9315|9312.6|9310|9305|9316.4|9314.1|9310|9305|1903
1643320800000|2022-01-27 22:00:00|9310.6|9305.6|9310.4|9305.4|9312.1|9307.3|9309.2|9304.2|1533
1643324400000|2022-01-27 23:00:00|9310.2|9305.2|9311.8|9309.4|9315.4|9313.4|9308.6|9305.2|2187
1643328000000|2022-01-28 00:00:00|9311.7|9309.3|9311.3|9308.9|9317.6|9316.1|9310.3|9308.3|2590
1643331600000|2022-01-28 01:00:00|9311.4|9309|9307.5|9306|9315.7|9313.8|9307.2|9305.4|2657
1643335200000|2022-01-28 02:00:00|9307.6|9306.1|9303.5|9301.1|9308.2|9306.4|9302.7|9300.7|2007
1643338800000|2022-01-28 03:00:00|9303.1|9301.6|9303.7|9301.3|9304.1|9302.2|9300.2|9297.9|1933
1643342400000|2022-01-28 04:00:00|9303.8|9301.4|9303.4|9301.9|9305.9|9304.1|9302.8|9300.9|1652
1643346000000|2022-01-28 05:00:00|9303.5|9302|9299|9296.6|9305.7|9303.3|9297.8|9295.8|2146
1643349600000|2022-01-28 06:00:00|9298.5|9297|9303.4|9301|9303.6|9301.6|9297.4|9295.5|2840
1643353200000|2022-01-28 07:00:00|9303.5|9301.1|9319.6|9317.2|9323.3|9321.5|9302.8|9301|5509
1643356800000|2022-01-28 08:00:00|9319.7|9317.3|9312.4|9310.9|9323.9|9322.1|9309.9|9308.4|6836
1643360400000|2022-01-28 09:00:00|9312.5|9311|9312.1|9309.7|9315.7|9313.8|9303.7|9301.5|5151
1643364000000|2022-01-28 10:00:00|9311.6|9310.1|9314.3|9312.8|9317.7|9316.2|9307.4|9305.7|5392
1643367600000|2022-01-28 11:00:00|9314.2|9312.7|9320.5|9319|9324.2|9322.5|9314.2|9312.3|5093
1643371200000|2022-01-28 12:00:00|9320.7|9319.2|9329.2|9327.7|9330.5|9328.7|9317.1|9315.4|5784
1643374800000|2022-01-28 13:00:00|9329.8|9327.4|9302.2|9300.7|9330.9|9328.9|9298.7|9296.5|9177
1643378400000|2022-01-28 14:00:00|9302.6|9301.1|9299.2|9296.8|9320.4|9318.9|9291.1|9288.7|8917
1643382000000|2022-01-28 15:00:00|9299.4|9297|9302.7|9301.2|9321.4|9319.9|9299|9296.7|8723
1643385600000|2022-01-28 16:00:00|9302.6|9301.1|9299|9297.5|9309.4|9307.2|9297.4|9295.3|7537
1643389200000|2022-01-28 17:00:00|9299.3|9296.9|9313.2|9310.8|9313.5|9311.5|9297.1|9295.3|5623
1643392800000|2022-01-28 18:00:00|9312.9|9311.4|9313|9310.6|9314|9311.9|9307.9|9305.8|3946
1643396400000|2022-01-28 19:00:00|9313.1|9310.7|9311.1|9309.6|9316.6|9314.8|9307.7|9306.2|4064
1643400000000|2022-01-28 20:00:00|9311.2|9309.7|9312.2|9309.8|9313.5|9312|9309.8|9308.2|3323
1643403600000|2022-01-28 21:00:00|9312.1|9309.7|9311.8|9309.4|9316.3|9313.9|9309.7|9307.3|1567
1643576400000|2022-01-30 21:00:00|9303.5|9292.5|9306.2|9295.2|9319.8|9308.8|9302.8|9291.8|239
1643580000000|2022-01-30 22:00:00|9301.6|9290.6|9316.2|9311.2|9321.6|9316.6|9299.3|9290.6|1924
1643583600000|2022-01-30 23:00:00|9314.9|9309.9|9313.4|9311|9321.6|9317.9|9312.4|9307.5|3286
1643587200000|2022-01-31 00:00:00|9313.3|9310.9|9315.1|9312.7|9315.9|9313.7|9308.9|9306.9|2547
1643590800000|2022-01-31 01:00:00|9315.2|9312.8|9312.9|9310.5|9320.1|9318.1|9312.1|9310.2|2517
1643594400000|2022-01-31 02:00:00|9313|9310.6|9314.8|9312.4|9316.9|9315.4|9311.4|9309.4|2244
1643598000000|2022-01-31 03:00:00|9314.9|9312.5|9312.9|9311.4|9317.4|9315.4|9311.6|9309.9|1921
1643601600000|2022-01-31 04:00:00|9313.3|9310.9|9312.6|9311.1|9313.7|9311.8|9310.1|9307.7|1298
1643605200000|2022-01-31 05:00:00|9313|9311.5|9310.2|9307.8|9314.1|9312.2|9308.9|9307.2|1404
1643608800000|2022-01-31 06:00:00|9309.9|9308.4|9314.8|9312.1|9318.5|9316.6|9309.8|9307.9|2346
1643612400000|2022-01-31 07:00:00|9314.9|9313.4|9318.2|9315.8|9328|9325.6|9313|9311.2|4604
1643616000000|2022-01-31 08:00:00|9317.4|9315.9|9318.1|9316.6|9322.5|9320.5|9306.7|9305.2|6097
1643619600000|2022-01-31 09:00:00|9318|9316.5|9318.8|9317.3|9321.6|9320.1|9311.7|9309.7|4819
1643623200000|2022-01-31 10:00:00|9318.9|9317.4|9331.2|9328.8|9331.3|9329.6|9311.6|9309.7|4087
1643626800000|2022-01-31 11:00:00|9331.3|9328.9|9340.7|9339.2|9344.3|9342.4|9330.4|9328.7|4515
1643630400000|2022-01-31 12:00:00|9340.6|9339.1|9329.3|9326.9|9341.7|9340.2|9328.1|9326.2|4915
1643634000000|2022-01-31 13:00:00|9328.8|9327.3|9299.5|9298|9330.9|9329.4|9298.3|9296.5|6598
1643637600000|2022-01-31 14:00:00|9299.6|9298.1|9306.3|9304.8|9311.9|9310.2|9295.6|9294.1|7662
1643641200000|2022-01-31 15:00:00|9306.2|9304.7|9310.7|9309.2|9312.7|9310.8|9295.7|9294|9394
1643644800000|2022-01-31 16:00:00|9310.5|9309|9305.8|9303.4|9318.9|9317.2|9299.2|9296.8|8555
1643648400000|2022-01-31 17:00:00|9305.2|9303.7|9300.9|9298.5|9307.2|9305.3|9298.7|9296.8|5675
1643652000000|2022-01-31 18:00:00|9300.8|9298.4|9272.4|9270|9301.2|9299.4|9268.9|9267|5476
1643655600000|2022-01-31 19:00:00|9271.9|9270.4|9253.8|9252.3|9272.2|9270.4|9252.5|9250.4|4848
1643659200000|2022-01-31 20:00:00|9254.2|9252.7|9267.9|9265.5|9268.4|9266.4|9254.2|9252.2|6010
1643662800000|2022-01-31 21:00:00|9267.8|9265.4|9273.5|9268.5|9274.4|9269.4|9265.8|9263.4|2272
1643666400000|2022-01-31 22:00:00|9273.1|9268.1|9272|9267|9283.3|9278.3|9266.5|9261.5|2160
1643670000000|2022-01-31 23:00:00|9271.9|9266.9|9272.2|9269.8|9273|9270.4|9267.8|9262.8|3037
1643673600000|2022-02-01 00:00:00|9272.6|9270.2|9277.3|9274.9|9278.3|9275.9|9271.3|9269.2|1942
1643677200000|2022-02-01 01:00:00|9277.2|9274.8|9274.1|9271.7|9278.7|9276.7|9271.7|9269.3|2091
1643680800000|2022-02-01 02:00:00|9274|9271.6|9267.9|9265.5|9276.1|9274|9267.2|9264.8|1784
1643684400000|2022-02-01 03:00:00|9268|9265.6|9264.6|9262.2|9271.4|9269.4|9264|9262.1|2244
1643688000000|2022-02-01 04:00:00|9264.8|9262.4|9254.3|9251.9|9265|9262.6|9253.2|9250.8|2443
1643691600000|2022-02-01 05:00:00|9254.2|9251.8|9255.2|9252.8|9255.9|9254|9251.2|9249|1981
1643695200000|2022-02-01 06:00:00|9255.3|9252.9|9260.4|9258|9260.9|9258.8|9252.9|9250.5|2240
1643698800000|2022-02-01 07:00:00|9259.8|9258.3|9232.5|9230.1|9260.3|9258.3|9227|9225.2|5567
1643702400000|2022-02-01 08:00:00|9232.4|9230|9237.9|9236.4|9244.5|9242.5|9230.3|9227.9|6388
1643706000000|2022-02-01 09:00:00|9238.2|9236.7|9229.6|9227.2|9238.7|9236.8|9225|9223.5|6652
1643709600000|2022-02-01 10:00:00|9229.7|9227.3|9226.4|9224|9234.8|9233|9222.4|9220.6|5428
1643713200000|2022-02-01 11:00:00|9226.3|9223.9|9209.7|9208.2|9228.1|9226|9205|9203.1|5385
1643716800000|2022-02-01 12:00:00|9209.6|9208.1|9214.6|9212.2|9215.7|9214.2|9205.7|9204.2|5420
1643720400000|2022-02-01 13:00:00|9214.3|9211.9|9217.1|9215.6|9223.3|9221.4|9212.3|9210.4|5656
1643724000000|2022-02-01 14:00:00|9217.4|9215.9|9221.1|9218.2|9225|9223.5|9212.2|9210.6|7044
1643727600000|2022-02-01 15:00:00|9220.6|9217.7|9230.5|9229|9236.3|9234.3|9219.4|9216.7|11265
1643731200000|2022-02-01 16:00:00|9230.4|9228.9|9231.9|9230.4|9238|9236.1|9225.2|9223.3|8137
1643734800000|2022-02-01 17:00:00|9232|9230.5|9220.9|9219.4|9232.7|9231|9220.6|9218.3|5816
1643738400000|2022-02-01 18:00:00|9220.8|9219.3|9219.6|9218.1|9221.5|9220|9212.7|9210.8|4688
1643742000000|2022-02-01 19:00:00|9219.7|9218.2|9219|9217.5|9223.6|9222.1|9214.5|9212.7|4358
1643745600000|2022-02-01 20:00:00|9219.1|9217.6|9212.5|9210.1|9222.2|9220.2|9210.9|9209|5429
1643749200000|2022-02-01 21:00:00|9212.6|9210.2|9213.8|9208.8|9216.7|9212.8|9209.9|9207.8|1981
1643752800000|2022-02-01 22:00:00|9213.2|9208.2|9216.4|9211.4|9221.7|9216.7|9212|9207|2229
1643756400000|2022-02-01 23:00:00|9216.8|9211.8|9212.3|9209.9|9217|9213.1|9211.5|9207.8|2232
1643760000000|2022-02-02 00:00:00|9212.2|9209.8|9212.4|9210.9|9214.6|9212.6|9210.8|9208.4|2416
1643763600000|2022-02-02 01:00:00|9212.8|9210.4|9211.4|9209|9213.5|9211.2|9210.7|9208.3|1895
1643767200000|2022-02-02 02:00:00|9211.3|9208.9|9213.3|9210.9|9213.6|9211.6|9210.3|9208.2|1514
1643770800000|2022-02-02 03:00:00|9213.4|9211|9215.2|9213.7|9215.8|9214|9212.4|9210.5|1607
1643774400000|2022-02-02 04:00:00|9215.3|9213.8|9211.9|9210.4|9216|9214.1|9210.8|9208.5|1158
1643778000000|2022-02-02 05:00:00|9211.8|9210.3|9211.5|9209.1|9213.2|9211.2|9210.3|9208.1|1114
1643781600000|2022-02-02 06:00:00|9211.6|9209.2|9213|9210.6|9219.4|9217.5|9210.4|9208.2|2735
1643785200000|2022-02-02 07:00:00|9212.8|9210.4|9202.4|9200|9214.8|9212.4|9200.4|9198.3|4117
1643788800000|2022-02-02 08:00:00|9201.8|9200.3|9208|9206.5|9208.8|9206.6|9192.8|9190.9|6421
1643792400000|2022-02-02 09:00:00|9207.9|9206.4|9200.8|9199.3|9223.4|9221.5|9200.4|9198.9|5084
1643796000000|2022-02-02 10:00:00|9200.7|9199.2|9193.2|9191.7|9203.7|9201.8|9190.2|9187.8|6135
1643799600000|2022-02-02 11:00:00|9192.9|9191.4|9196.2|9193.8|9198.2|9196.5|9189|9187.2|5131
1643803200000|2022-02-02 12:00:00|9196.4|9194|9183.5|9182|9196.4|9194.6|9182|9180.1|6212
1643806800000|2022-02-02 13:00:00|9183.4|9181.9|9200.1|9198.6|9200.7|9198.7|9180.9|9176.7|8157
1643810400000|2022-02-02 14:00:00|9199.9|9198.4|9194.4|9192.9|9203.4|9201.8|9189.6|9187.8|8364
1643814000000|2022-02-02 15:00:00|9194.3|9192.8|9194|9192.5|9200.1|9198.6|9182.8|9181.1|7966
1643817600000|2022-02-02 16:00:00|9194.1|9192.6|9187.9|9186.4|9197.2|9195.7|9186.3|9184.3|6071
1643821200000|2022-02-02 17:00:00|9188|9186.5|9181.3|9179.8|9189.2|9187.1|9179.9|9178|4634
1643824800000|2022-02-02 18:00:00|9181.4|9179.9|9186.7|9185.2|9188.8|9187.1|9179.9|9178.4|3428
1643828400000|2022-02-02 19:00:00|9186.6|9185.1|9187.3|9185.8|9190.1|9188.3|9184.4|9182.8|4131
1643832000000|2022-02-02 20:00:00|9187.1|9185.6|9192.3|9189.9|9192.6|9190.7|9183.6|9181.6|4304
1643835600000|2022-02-02 21:00:00|9191.8|9190.3|9190.1|9185.1|9193.1|9191.1|9189.6|9184.6|2208
1643839200000|2022-02-02 22:00:00|9189.6|9184.6|9190.4|9185.4|9196.8|9191.8|9181.9|9176.9|2786
1643842800000|2022-02-02 23:00:00|9190.7|9185.7|9192.1|9189.7|9195.4|9191.6|9185.1|9180.1|2476
1643846400000|2022-02-03 00:00:00|9192.4|9190|9197.1|9195.6|9198.3|9196.4|9189.3|9187.2|2393
1643850000000|2022-02-03 01:00:00|9197.6|9195.2|9194.5|9192.1|9199.6|9197.6|9193.5|9191.5|2471
1643853600000|2022-02-03 02:00:00|9194|9192.5|9195.9|9193.5|9196.5|9194.6|9191.1|9188.8|1969
1643857200000|2022-02-03 03:00:00|9195.8|9193.4|9193|9190.6|9196.6|9194.3|9189.6|9187.2|1966
1643860800000|2022-02-03 04:00:00|9192.9|9190.5|9198.9|9196.5|9199.9|9198|9192.1|9190.2|1761
1643864400000|2022-02-03 05:00:00|9198.8|9196.4|9197.1|9194.7|9199.4|9197.5|9196|9194.1|2014
1643868000000|2022-02-03 06:00:00|9197.2|9194.8|9204.3|9202.8|9207.8|9205.8|9196.2|9194|3346
1643871600000|2022-02-03 07:00:00|9204.2|9202.7|9206|9203.6|9209.8|9207.9|9201.4|9199.4|4708
1643875200000|2022-02-03 08:00:00|9205.9|9203.5|9216.1|9214.6|9222|9220.5|9204.9|9203|6636
1643878800000|2022-02-03 09:00:00|9216|9214.5|9224.6|9223.1|9226|9224.1|9213.8|9212.3|4662
1643882400000|2022-02-03 10:00:00|9224.5|9223|9223.9|9222.4|9230|9228.4|9220.6|9218.5|4990
1643886000000|2022-02-03 11:00:00|9223.7|9222.2|9227|9224.6|9229.1|9227.3|9221.9|9220|4365
1643889600000|2022-02-03 12:00:00|9226.4|9224.9|9221.5|9219.1|9237.1|9234.7|9215.5|9213.1|10130
1643893200000|2022-02-03 13:00:00|9221.2|9219.7|9197.9|9196.4|9230.4|9228.4|9192.7|9190.9|13163
1643896800000|2022-02-03 14:00:00|9197.7|9196.2|9193.4|9190.3|9201.4|9199.6|9181.6|9179.1|15042
1643900400000|2022-02-03 15:00:00|9193.9|9189.5|9189.3|9187.8|9194.9|9193.1|9179.9|9178.2|12256
1643904000000|2022-02-03 16:00:00|9189.2|9187.7|9212.9|9211.4|9215.2|9213.4|9177.8|9175.7|10329
1643907600000|2022-02-03 17:00:00|9212.7|9211.2|9195.3|9193.8|9219.3|9217.4|9194.4|9192.7|8654
1643911200000|2022-02-03 18:00:00|9195.7|9193.3|9199.4|9197.9|9203.8|9202|9193.1|9191.3|5825
1643914800000|2022-02-03 19:00:00|9199.3|9197.8|9205.7|9204.2|9208.4|9206.7|9195.8|9193.9|5007
1643918400000|2022-02-03 20:00:00|9205.6|9204.1|9215|9212.6|9217|9215|9202|9200.1|4430
1643922000000|2022-02-03 21:00:00|9215.2|9212.8|9200.5|9195.5|9216.8|9214.4|9200.4|9195.4|2532
1643925600000|2022-02-03 22:00:00|9201.4|9196.4|9205.4|9200.4|9209.6|9204.6|9199.7|9194.7|2285
1643929200000|2022-02-03 23:00:00|9205.6|9200.6|9205.3|9202.9|9206.1|9204|9202.6|9197.7|1772
1643932800000|2022-02-04 00:00:00|9205.4|9203|9203.6|9201.2|9209|9207|9203.1|9201|2767
1643936400000|2022-02-04 01:00:00|9203.7|9201.3|9196.8|9194.4|9204.6|9202.5|9196.3|9194.2|3128
1643940000000|2022-02-04 02:00:00|9196.9|9194.5|9195.6|9193.2|9200.2|9198|9194.6|9192.5|3095
1643943600000|2022-02-04 03:00:00|9195.7|9193.3|9200.4|9198|9203.2|9201.2|9194.1|9191.7|3005
1643947200000|2022-02-04 04:00:00|9200.5|9198.1|9198.6|9196.2|9202.8|9200.7|9196|9194.1|2342
1643950800000|2022-02-04 05:00:00|9198.5|9196.1|9204|9201.6|9204.1|9201.7|9197.4|9195.5|3272
1643954400000|2022-02-04 06:00:00|9203.9|9201.5|9208|9205.6|9215.2|9213.3|9202.2|9199.8|3350
1643958000000|2022-02-04 07:00:00|9207.7|9205.3|9205.6|9203.2|9212.5|9210.8|9198.9|9196.9|7671
1643961600000|2022-02-04 08:00:00|9205.7|9203.3|9221.6|9219.2|9222|9220|9203.6|9201.2|8677
1643965200000|2022-02-04 09:00:00|9221.7|9219.3|9213.1|9211.6|9228.1|9226.4|9209.1|9207.1|7236
1643968800000|2022-02-04 10:00:00|9213.2|9211.7|9231.9|9229.5|9233.1|9231.2|9212.4|9210.4|7580
1643972400000|2022-02-04 11:00:00|9231.6|9229.2|9230|9228.5|9233.4|9231.4|9221.6|9219.7|7173
1643976000000|2022-02-04 12:00:00|9229.9|9228.4|9224.7|9222.3|9234.9|9233.4|9220.8|9218.8|6236
1643979600000|2022-02-04 13:00:00|9224.4|9222|9246.6|9245.1|9257.7|9255.3|9215.8|9214.2|12226
1643983200000|2022-02-04 14:00:00|9246.4|9244.2|9246.6|9244.2|9253.5|9252|9234.1|9232|10928
1643986800000|2022-02-04 15:00:00|9246.5|9244.1|9253|9251.5|9260.5|9258.1|9234.9|9233.4|10364
1643990400000|2022-02-04 16:00:00|9253.1|9251.6|9250.1|9248.6|9256.5|9254.8|9246.2|9244.4|7212
1643994000000|2022-02-04 17:00:00|9250|9248.5|9251|9249.5|9251.1|9249.6|9240.5|9238.7|4740
1643997600000|2022-02-04 18:00:00|9251.1|9249.6|9254.5|9253|9256.2|9254.4|9246.7|9245.2|3555
1644001200000|2022-02-04 19:00:00|9254.6|9253.1|9256|9254.5|9258.5|9256.8|9252.2|9250.1|4078
1644004800000|2022-02-04 20:00:00|9255.8|9254.3|9250.7|9249.2|9256.5|9254.4|9248.6|9246.9|3767
1644008400000|2022-02-04 21:00:00|9250.6|9249.1|9258|9253.3|9259.8|9256.2|9249.9|9247.5|1788
1644181200000|2022-02-06 21:00:00|9253.8|9242.8|9262.1|9251.1|9263.5|9252.5|9252.1|9241.1|395
1644184800000|2022-02-06 22:00:00|9256.2|9245.2|9259|9254|9262|9257|9250.6|9243.6|2560
1644188400000|2022-02-06 23:00:00|9259.9|9254.9|9253|9250.6|9261.3|9256.3|9252.5|9250.5|2851
1644192000000|2022-02-07 00:00:00|9252.9|9250.5|9251.1|9248.7|9255.3|9253.4|9247.3|9245|2631
1644195600000|2022-02-07 01:00:00|9251|9248.6|9259|9256.6|9259.1|9256.8|9249.7|9247.4|3358
1644199200000|2022-02-07 02:00:00|9258.9|9256.5|9260.8|9258.4|9263.2|9261.3|9257.7|9255.8|2679
1644202800000|2022-02-07 03:00:00|9260.4|9258.9|9255.1|9253.6|9262.7|9260.7|9254.9|9252.8|2731
1644206400000|2022-02-07 04:00:00|9255|9253.5|9254.9|9252.5|9256.1|9254.1|9252|9250.1|1839
1644210000000|2022-02-07 05:00:00|9254.8|9252.4|9255.1|9252.7|9258.5|9256.7|9251.7|9249.6|2410
1644213600000|2022-02-07 06:00:00|9255.2|9252.8|9254.3|9251.9|9255.4|9253.4|9250.3|9248.6|2857
1644217200000|2022-02-07 07:00:00|9254.2|9251.8|9244.3|9242.8|9255.6|9253.5|9242.4|9240.5|5324
1644220800000|2022-02-07 08:00:00|9244|9242.5|9253|9250.6|9258.4|9256.4|9240.5|9238.1|8131
1644224400000|2022-02-07 09:00:00|9252.9|9250.5|9249.7|9248.2|9257.6|9256.1|9248.4|9246.5|6621
1644228000000|2022-02-07 10:00:00|9249.6|9248.1|9246.2|9243.8|9252.1|9250.6|9239.6|9237.6|6024
1644231600000|2022-02-07 11:00:00|9246.3|9243.9|9235.1|9233.6|9246.3|9244.2|9234|9232.1|5855
1644235200000|2022-02-07 12:00:00|9235.2|9233.7|9232.5|9230.1|9241.2|9239.4|9230.4|9228.4|6430
1644238800000|2022-02-07 13:00:00|9232.2|9230.7|9237.6|9235.2|9245.6|9243.8|9229.1|9227.1|7295
1644242400000|2022-02-07 14:00:00|9237.5|9235.1|9234.6|9232.2|9250.5|9248.5|9232.8|9230.4|9523
1644246000000|2022-02-07 15:00:00|9234.5|9232.1|9231.6|9230.1|9235.9|9234|9222.5|9220.4|8794
1644249600000|2022-02-07 16:00:00|9231.5|9230|9243.2|9241.7|9245.2|9243.3|9227.5|9225.5|7510
1644253200000|2022-02-07 17:00:00|9243.1|9241.6|9247.9|9246.4|9250.6|9249.1|9242.6|9241.1|4416
1644256800000|2022-02-07 18:00:00|9248|9246.5|9243.2|9241.7|9248.4|9246.6|9242.8|9241.2|2745
1644260400000|2022-02-07 19:00:00|9243.1|9241.6|9234.4|9232.9|9245.1|9243.6|9233.5|9231.6|3379
1644264000000|2022-02-07 20:00:00|9234.5|9233|9236.8|9234.4|9236.9|9234.9|9231.6|9229.6|3360
1644267600000|2022-02-07 21:00:00|9236.9|9234.5|9239.9|9234.9|9240.3|9236.8|9234.1|9232.1|1374
1644271200000|2022-02-07 22:00:00|9239.1|9234.1|9240.5|9235.5|9243.6|9238.6|9231.9|9226.9|3513
1644274800000|2022-02-07 23:00:00|9240.8|9235.8|9232.1|9229.7|9242.7|9237.7|9231.4|9229.4|2689
1644278400000|2022-02-08 00:00:00|9232|9229.6|9235.7|9233.3|9236.6|9234.7|9231.5|9229.5|2365
1644282000000|2022-02-08 01:00:00|9235.6|9233.2|9240.6|9238.2|9241.1|9239.1|9234.1|9232|2822
1644285600000|2022-02-08 02:00:00|9240.7|9238.3|9246|9244.5|9246.9|9244.9|9239.7|9237.8|2790
1644289200000|2022-02-08 03:00:00|9246.4|9244|9243|9240.6|9246.9|9244.5|9240.2|9238.2|2056
1644292800000|2022-02-08 04:00:00|9242.9|9240.5|9248.6|9246.2|9250|9248.1|9242.5|9240.4|2268
1644296400000|2022-02-08 05:00:00|9248.5|9246.1|9255.2|9252.8|9255.6|9253.4|9247.6|9245.7|2876
1644300000000|2022-02-08 06:00:00|9255.1|9252.7|9251|9248.6|9256.5|9254.6|9247.9|9245.8|3341
1644303600000|2022-02-08 07:00:00|9250.7|9248.3|9256.7|9254.3|9264.2|9262.2|9249.2|9247.2|6807
1644307200000|2022-02-08 08:00:00|9256.2|9254.7|9237.4|9235|9256.9|9255|9236.1|9234.1|7855
1644310800000|2022-02-08 09:00:00|9237|9235.5|9237.8|9235.4|9243.2|9241.3|9233.7|9231.4|5974
1644314400000|2022-02-08 10:00:00|9237.5|9236|9228.7|9225.8|9240.2|9238.3|9228.3|9225.8|5193
1644318000000|2022-02-08 11:00:00|9228.6|9226.2|9231.1|9229.6|9236.2|9234.1|9226.6|9224.6|5621
1644321600000|2022-02-08 12:00:00|9231|9229.5|9236|9233.6|9237.7|9236.1|9228.2|9226.3|4869
1644325200000|2022-02-08 13:00:00|9236.1|9233.7|9239.2|9237.7|9248.4|9246.6|9235.9|9233.7|6855
1644328800000|2022-02-08 14:00:00|9239.7|9238.2|9250.4|9248.9|9252.8|9251.3|9238|9236.1|7107
1644332400000|2022-02-08 15:00:00|9250.3|9248.8|9248.5|9247|9252.7|9250.7|9240.3|9238.5|6310
1644336000000|2022-02-08 16:00:00|9248.3|9246.8|9247|9245.5|9251.4|9249.4|9244.7|9243|4123
1644339600000|2022-02-08 17:00:00|9246.6|9245.1|9248.9|9246.5|9249.7|9247.8|9241.7|9240|3377
1644343200000|2022-02-08 18:00:00|9249|9246.6|9246|9244.5|9255.5|9254|9244.1|9242.6|3423
1644346800000|2022-02-08 19:00:00|9246.1|9244.6|9255.3|9253.8|9257.3|9255.8|9244.8|9243.1|3102
1644350400000|2022-02-08 20:00:00|9255.4|9253.9|9250.8|9248.4|9256.4|9254.7|9249.5|9247.5|3171
1644354000000|2022-02-08 21:00:00|9250.7|9248.3|9249.9|9244.9|9254.3|9252.2|9249.6|9244.9|1554
1644357600000|2022-02-08 22:00:00|9251.5|9246.5|9251|9246|9254.3|9249.3|9248.7|9243.7|2411
1644361200000|2022-02-08 23:00:00|9252.3|9247.3|9252.4|9250|9257.6|9253.3|9250.8|9245.8|1968
1644364800000|2022-02-09 00:00:00|9252.2|9249.8|9255.6|9253.2|9255.7|9253.7|9249.2|9247.3|1591
1644368400000|2022-02-09 01:00:00|9255.5|9253.1|9248.5|9246.1|9255.9|9253.8|9248|9245.9|2447
1644372000000|2022-02-09 02:00:00|9248.4|9246|9242.4|9240.9|9248.5|9246.1|9242.3|9240.3|2423
1644375600000|2022-02-09 03:00:00|9242.6|9241.1|9244.2|9241.8|9245.9|9243.7|9240.6|9238.7|2110
1644379200000|2022-02-09 04:00:00|9244.3|9241.9|9247.3|9245.8|9248.6|9246.7|9243.2|9241.1|1501
1644382800000|2022-02-09 05:00:00|9247.4|9245.9|9250.7|9248.3|9251|9249.1|9245.1|9243|1557
1644386400000|2022-02-09 06:00:00|9250.6|9248.2|9249.8|9247.4|9253.4|9251.3|9247.4|9245.3|2174
1644390000000|2022-02-09 07:00:00|9249.7|9247.3|9243.2|9241.7|9252.2|9250.3|9243.1|9241.3|4298
1644393600000|2022-02-09 08:00:00|9243.1|9241.6|9237.2|9235.7|9246.2|9244.3|9231.9|9229.9|5880
1644397200000|2022-02-09 09:00:00|9237.1|9235.6|9237.3|9234.9|9242.3|9240.3|9231.5|9229.3|4641
1644400800000|2022-02-09 10:00:00|9236.9|9235.4|9231.8|9230.3|9241|9238.9|9230.5|9228.4|5595
1644404400000|2022-02-09 11:00:00|9231.7|9230.2|9237.1|9234.7|9239.6|9237.6|9228.6|9226.6|4121
1644408000000|2022-02-09 12:00:00|9237|9234.6|9229.5|9228|9237.2|9235.3|9227.1|9225.1|4159
1644411600000|2022-02-09 13:00:00|9229.6|9228.1|9227|9225.5|9235|9233.5|9222.7|9220.8|4891
1644415200000|2022-02-09 14:00:00|9227.1|9225.6|9230.8|9228.4|9235.1|9233.3|9224.6|9222.4|6650
1644418800000|2022-02-09 15:00:00|9230.9|9228.5|9239.6|9238.1|9240.6|9238.7|9227.9|9226.4|5598
1644422400000|2022-02-09 16:00:00|9239.5|9238|9234.9|9232.5|9239.6|9238.1|9227.2|9225.6|4674
1644426000000|2022-02-09 17:00:00|9234.4|9232.9|9235|9232.6|9239.7|9237.6|9227.3|9225.4|5641
1644429600000|2022-02-09 18:00:00|9234.5|9233|9238.1|9236.6|9241.7|9240|9231.2|9228.8|3537
1644433200000|2022-02-09 19:00:00|9238|9236.5|9238.1|9236.6|9240.5|9238.8|9235.6|9233.9|2339
1644436800000|2022-02-09 20:00:00|9238|9236.5|9241.9|9240.4|9248.2|9246.2|9238|9236.1|3414
1644440400000|2022-02-09 21:00:00|9242.1|9239.7|9246.8|9241.8|9247.2|9244.8|9241.4|9239.4|1644
1644444000000|2022-02-09 22:00:00|9246.3|9241.3|9245.5|9240.5|9248.8|9243.8|9242.6|9237.6|1447
1644447600000|2022-02-09 23:00:00|9245.7|9240.7|9244.1|9241.7|9246|9243.1|9242.6|9238.4|1588
1644451200000|2022-02-10 00:00:00|9244.2|9241.8|9246.8|9245.3|9249|9246.9|9243.4|9241.1|2158
1644454800000|2022-02-10 01:00:00|9246.7|9245.2|9242.7|9241.2|9247.5|9245.6|9242.5|9240.5|1988
1644458400000|2022-02-10 02:00:00|9242.8|9241.3|9238.6|9237.1|9248.3|9246.3|9237.4|9235.6|1973
1644462000000|2022-02-10 03:00:00|9238.7|9237.2|9238.8|9237.3|9241.5|9239.5|9237.4|9235.4|1422
1644465600000|2022-02-10 04:00:00|9239|9237.5|9243.5|9242|9244.5|9242.4|9237.6|9235.9|1509
1644469200000|2022-02-10 05:00:00|9243.4|9241.9|9245.8|9243.4|9246.5|9244.6|9242.2|9240.3|1156
1644472800000|2022-02-10 06:00:00|9245.7|9243.3|9242.3|9239.9|9246.4|9244.4|9241|9238.9|2348
1644476400000|2022-02-10 07:00:00|9241.8|9240.3|9236.4|9234.9|9243.1|9241.2|9236.3|9234.5|3262
1644480000000|2022-02-10 08:00:00|9236.5|9235|9233.4|9231.9|9243.9|9242|9231.7|9229.3|5852
1644483600000|2022-02-10 09:00:00|9233.5|9232|9236|9234.5|9241.4|9239.4|9231.6|9229.5|6036
1644487200000|2022-02-10 10:00:00|9235.9|9234.4|9240|9238.5|9244.1|9241.8|9232.7|9230.6|4174
1644490800000|2022-02-10 11:00:00|9239.8|9238.3|9249.5|9248|9254.2|9252.2|9238.2|9236.2|3754
1644494400000|2022-02-10 12:00:00|9249.8|9248.3|9243.4|9241.9|9250.3|9248.8|9242.3|9240.8|4268
1644498000000|2022-02-10 13:00:00|9243.5|9242|9275.9|9273.5|9290.8|9288.4|9238.9|9237.4|10720
1644501600000|2022-02-10 14:00:00|9276.9|9274.5|9273.2|9271.7|9298.3|9296.1|9272.3|9270|12014
1644505200000|2022-02-10 15:00:00|9273|9271.5|9242.9|9241.4|9273.1|9271.6|9234|9231.7|12032
1644508800000|2022-02-10 16:00:00|9243|9241.5|9228.9|9227.4|9244.3|9242.4|9227.8|9225.7|8988
1644512400000|2022-02-10 17:00:00|9229.4|9227|9243.5|9242|9256.1|9253.2|9229|9226.9|9170
1644516000000|2022-02-10 18:00:00|9243.6|9242.1|9243.9|9242.4|9247.8|9245.6|9237.7|9235.3|9985
1644519600000|2022-02-10 19:00:00|9243.8|9242.3|9257.7|9256.2|9259|9256.9|9243.2|9241.2|7156
1644523200000|2022-02-10 20:00:00|9257.8|9256.3|9268.1|9266.6|9269.6|9267.6|9257.1|9254.7|6649
1644526800000|2022-02-10 21:00:00|9268.6|9266.2|9254.4|9251.6|9274.6|9272.4|9253.4|9249.9|3951
1644530400000|2022-02-10 22:00:00|9254.8|9249.8|9255.6|9250.6|9258.1|9253.1|9251.7|9246.7|2349
1644534000000|2022-02-10 23:00:00|9255.5|9250.5|9259.9|9257.5|9262.2|9259.7|9253|9249|3791
1644537600000|2022-02-11 00:00:00|9260|9257.6|9265.1|9263.6|9271.9|9269.5|9259.2|9256.8|3542
1644541200000|2022-02-11 01:00:00|9265.2|9263.7|9261.9|9260.4|9268.2|9266.4|9259.4|9257.6|2784
1644544800000|2022-02-11 02:00:00|9262|9260.5|9264.2|9261.8|9266.8|9264.6|9259.7|9257.3|2644
1644548400000|2022-02-11 03:00:00|9264.3|9261.9|9272.8|9270.4|9273|9271.2|9263.9|9261.6|1569
1644552000000|2022-02-11 04:00:00|9272.9|9270.5|9276.3|9273.9|9280.9|9278.5|9272|9270.1|2747
1644555600000|2022-02-11 05:00:00|9276.2|9273.8|9273.5|9271.1|9277.9|9275.8|9270.8|9268.7|1635
1644559200000|2022-02-11 06:00:00|9273.6|9271.2|9283.8|9281.4|9287.6|9285.3|9273.3|9270.9|2264
1644562800000|2022-02-11 07:00:00|9284|9281.6|9276|9274.5|9288.5|9286.3|9272.2|9270.6|6192
1644566400000|2022-02-11 08:00:00|9276.1|9274.6|9274.8|9272.4|9286.4|9284.5|9268.7|9266.4|8429
1644570000000|2022-02-11 09:00:00|9274.5|9273|9277.6|9276.1|9282.7|9280.9|9272.9|9271|6089
1644573600000|2022-02-11 10:00:00|9277.9|9276.4|9268.5|9267|9283.3|9281.4|9266.7|9264.8|4537
1644577200000|2022-02-11 11:00:00|9268.4|9266.9|9273.5|9272|9275.4|9273.5|9267.5|9266|4046
1644580800000|2022-02-11 12:00:00|9273.4|9271.9|9258.2|9256.7|9275.6|9274|9257|9255.4|6206
1644584400000|2022-02-11 13:00:00|9258.3|9256.8|9270.2|9267.8|9271.5|9269.4|9247.1|9244.9|7932
1644588000000|2022-02-11 14:00:00|9270.4|9268|9267.2|9264.8|9272.5|9270.6|9259.7|9257.8|8788
1644591600000|2022-02-11 15:00:00|9267|9264.6|9258.3|9255.9|9268.4|9266|9251.2|9249.7|9544
1644595200000|2022-02-11 16:00:00|9258.2|9255.8|9255.6|9254.1|9263.8|9261.8|9251.3|9249.3|6408
1644598800000|2022-02-11 17:00:00|9256.2|9253.8|9258.8|9256.4|9263.8|9261.8|9252.9|9250.9|5359
1644602400000|2022-02-11 18:00:00|9258.5|9257|9257|9254.6|9277.4|9275|9250.9|9248.5|10287
1644606000000|2022-02-11 19:00:00|9256.9|9254.5|9255.2|9252.8|9259.7|9257.3|9243|9240.6|16473
1644609600000|2022-02-11 20:00:00|9254.3|9252.1|9249.2|9246.8|9255.9|9253.5|9238.3|9235.9|10366
1644613200000|2022-02-11 21:00:00|9249.8|9247.4|9254.4|9249.4|9261.9|9256.9|9241.4|9239|3436
1644786000000|2022-02-13 21:00:00|9252.8|9246.8|9256.6|9250.6|9265.4|9259.4|9247.5|9241.5|224
1644789600000|2022-02-13 22:00:00|9256.9|9250.9|9254.8|9249.8|9259|9254|9247.7|9242.7|588
1644793200000|2022-02-13 23:00:00|9254.7|9249.7|9249|9246.6|9256.8|9251.8|9246|9243|3772
1644796800000|2022-02-14 00:00:00|9249.1|9246.7|9249.5|9247.1|9253.2|9251.3|9246.4|9244.6|4562
1644800400000|2022-02-14 01:00:00|9249.6|9247.2|9248.9|9247.4|9253.5|9251.5|9247.8|9246|4214
1644804000000|2022-02-14 02:00:00|9249|9247.5|9255.4|9253.9|9258.5|9256.7|9248.9|9247.4|3167
1644807600000|2022-02-14 03:00:00|9255.8|9253.4|9252.5|9250.1|9257.6|9255.8|9251.2|9249.7|3267
1644811200000|2022-02-14 04:00:00|9252.6|9250.2|9262.9|9261.4|9263.8|9261.9|9250.5|9248.7|3294
1644814800000|2022-02-14 05:00:00|9263|9261.5|9254.7|9252.3|9264.6|9263|9253.4|9251.8|2400
1644818400000|2022-02-14 06:00:00|9254.8|9252.4|9252|9249.6|9257.4|9255.6|9250.7|9249|3129
1644822000000|2022-02-14 07:00:00|9252.1|9249.7|9251.5|9249.1|9259.2|9257.4|9249.1|9247|6171
1644825600000|2022-02-14 08:00:00|9251.6|9249.2|9244.1|9242.6|9261.4|9259.8|9243.4|9241.9|9770
1644829200000|2022-02-14 09:00:00|9244|9242.5|9243.6|9241.2|9250.8|9248.8|9238.4|9236.6|6441
1644832800000|2022-02-14 10:00:00|9243.8|9241.4|9245.6|9244.1|9251.6|9250.1|9240.9|9239.4|5315
1644836400000|2022-02-14 11:00:00|9245.5|9244|9247.3|9245.8|9256.1|9254.4|9244.3|9242.8|4977
1644840000000|2022-02-14 12:00:00|9247.2|9245.7|9251.7|9250.2|9253.8|9252|9239.6|9237.2|8648
1644843600000|2022-02-14 13:00:00|9251.8|9250.3|9257.1|9255.6|9266.3|9264.3|9248.4|9246.9|9858
1644847200000|2022-02-14 14:00:00|9257.2|9255.7|9262|9260.5|9263.8|9262.3|9247.4|9245.6|7867
1644850800000|2022-02-14 15:00:00|9262.1|9260.6|9262.5|9261|9273.5|9271.6|9258.7|9257.2|8656
1644854400000|2022-02-14 16:00:00|9262.4|9260.9|9266.6|9265.1|9269.1|9267.6|9259.5|9258|7274
1644858000000|2022-02-14 17:00:00|9267.1|9264.7|9255.9|9254.4|9269.4|9267.4|9253.5|9251.6|3915
1644861600000|2022-02-14 18:00:00|9255.8|9254.3|9254.2|9252.7|9257.6|9255.7|9252.4|9250.6|5356
1644865200000|2022-02-14 19:00:00|9254.3|9252.8|9258.1|9256.6|9258.1|9256.6|9249.1|9247.4|8068
1644868800000|2022-02-14 20:00:00|9258|9256.5|9258.8|9257.3|9260.9|9259.4|9254.7|9253.1|5083
1644872400000|2022-02-14 21:00:00|9258.7|9257.2|9247.3|9242.3|9259.3|9257.3|9245.7|9242.3|2435
1644876000000|2022-02-14 22:00:00|9246.7|9242.9|9248|9243|9254.3|9249.3|9244.7|9239.7|2125
1644879600000|2022-02-14 23:00:00|9248.1|9243.1|9246.9|9244.5|9249.5|9245.8|9246.4|9242.5|1663
1644883200000|2022-02-15 00:00:00|9246.8|9244.4|9238.4|9236|9247|9244.6|9237.1|9235.2|2651
1644886800000|2022-02-15 01:00:00|9238.3|9235.9|9238.4|9236|9240|9237.6|9236.1|9234.1|3012
1644890400000|2022-02-15 02:00:00|9238.6|9236.2|9241|9238.6|9241.2|9239.1|9236.6|9234.6|2637
1644894000000|2022-02-15 03:00:00|9241.1|9238.7|9243.5|9242|9244.3|9242.2|9238.9|9236.6|2210
1644897600000|2022-02-15 04:00:00|9244|9241.6|9240|9238.5|9244.4|9242.5|9239.4|9237.4|2148
1644901200000|2022-02-15 05:00:00|9240.1|9238.6|9240.6|9238.2|9242.3|9240.2|9237.3|9235.3|2572
1644904800000|2022-02-15 06:00:00|9240.5|9238.1|9240.9|9238.5|9246.1|9243.8|9238.8|9236.6|3015
1644908400000|2022-02-15 07:00:00|9241|9238.6|9247.9|9246.4|9248.7|9246.8|9236.1|9234.2|3838
1644912000000|2022-02-15 08:00:00|9247.8|9246.3|9235|9232.6|9249.9|9248|9234.7|9232.3|9815
1644915600000|2022-02-15 09:00:00|9234.9|9232.5|9253.5|9251.1|9270.8|9268.6|9234.9|9232.5|7078
1644919200000|2022-02-15 10:00:00|9253.6|9251.2|9247.7|9246.2|9256.4|9254.2|9246.8|9244.9|6790
1644922800000|2022-02-15 11:00:00|9247.6|9246.1|9245|9242.6|9253.7|9251.3|9242.3|9240.5|6098
1644926400000|2022-02-15 12:00:00|9244.8|9242.4|9243|9241.5|9250.7|9248.9|9240.3|9238.8|6548
1644930000000|2022-02-15 13:00:00|9242.9|9241.4|9234.1|9231.7|9249.2|9245.2|9228.1|9226.1|7931
1644933600000|2022-02-15 14:00:00|9234.2|9231.8|9273.3|9271.8|9275|9273.5|9227.5|9226|9301
1644937200000|2022-02-15 15:00:00|9273.2|9270.8|9267|9265.5|9274.1|9272.2|9254.1|9252.2|7778
1644940800000|2022-02-15 16:00:00|9267.1|9265.6|9259.4|9257.9|9268.4|9266.9|9258.4|9256.4|5853
1644944400000|2022-02-15 17:00:00|9259.5|9258|9263.4|9261|9268.1|9265.9|9258.4|9256.3|4527
1644948000000|2022-02-15 18:00:00|9263.6|9261.2|9258.2|9256.7|9263.7|9261.7|9255.6|9254.1|3011
1644951600000|2022-02-15 19:00:00|9258.3|9256.8|9256.5|9255|9260.6|9259.1|9253.3|9251.5|3766
1644955200000|2022-02-15 20:00:00|9256.4|9254.9|9256.1|9253.7|9259.1|9257.3|9252.3|9250.2|4522
1644958800000|2022-02-15 21:00:00|9256.2|9253.8|9256.7|9251.7|9258.6|9256.7|9252.7|9250.5|1709
1644962400000|2022-02-15 22:00:00|9257|9252|9255.2|9250.2|9258.7|9253.7|9253.8|9248.8|1937
1644966000000|2022-02-15 23:00:00|9256.1|9251.1|9256|9254.5|9257.9|9254.7|9254.7|9250.6|1803
1644969600000|2022-02-16 00:00:00|9256.7|9254.3|9258.4|9256|9260.2|9257.8|9253.6|9251.5|1637
1644973200000|2022-02-16 01:00:00|9258.5|9256.1|9255|9252.6|9261|9259|9253.5|9251.5|2418
1644976800000|2022-02-16 02:00:00|9254.9|9252.5|9255.6|9253.2|9256.1|9254.1|9252.6|9250.6|2010
1644980400000|2022-02-16 03:00:00|9255.8|9253.4|9255.3|9253.8|9257.7|9255.7|9254.1|9252.2|2021
1644984000000|2022-02-16 04:00:00|9255.8|9253.4|9256|9253.6|9256.3|9254.2|9253.8|9251.8|1622
1644987600000|2022-02-16 05:00:00|9256.1|9253.7|9254.3|9252.8|9256.6|9254.6|9252.7|9250.6|1470
1644991200000|2022-02-16 06:00:00|9254.4|9252.9|9250.6|9248.2|9256|9254.1|9250|9248|2368
1644994800000|2022-02-16 07:00:00|9250.5|9248.1|9249.5|9248|9254.9|9253|9247.8|9246.3|4459
1644998400000|2022-02-16 08:00:00|9249.4|9247.9|9252.5|9250.1|9262.2|9259.8|9247.2|9245.3|6702
1645002000000|2022-02-16 09:00:00|9252.6|9250.2|9244.7|9243.2|9257.7|9255.9|9242.7|9240.7|6144
1645005600000|2022-02-16 10:00:00|9244.8|9243.3|9249.4|9247|9252.8|9250.8|9243.9|9242|4793
1645009200000|2022-02-16 11:00:00|9249.5|9247.1|9247.9|9245.5|9252.6|9250.7|9245.4|9243.6|3917
1645012800000|2022-02-16 12:00:00|9247.3|9245.8|9257.1|9254.7|9259.7|9257.7|9246.2|9244.2|5157
1645016400000|2022-02-16 13:00:00|9257|9254.6|9239.3|9237.8|9258.3|9255.9|9236.3|9234.8|7838
1645020000000|2022-02-16 14:00:00|9239.4|9237.9|9231.3|9228.9|9243.4|9241.5|9230.3|9228.2|6919
1645023600000|2022-02-16 15:00:00|9231|9229.5|9228.3|9226.8|9238.2|9236.2|9228.2|9226.7|6202
1645027200000|2022-02-16 16:00:00|9228.4|9226.9|9220.8|9219.3|9234.9|9233.4|9219.9|9218.4|4481
1645030800000|2022-02-16 17:00:00|9220.9|9219.4|9219.7|9218.2|9222.2|9220.7|9216.1|9214.1|4969
1645034400000|2022-02-16 18:00:00|9219.8|9218.3|9222.5|9218.1|9224|9221.7|9219.1|9217.1|4585
1645038000000|2022-02-16 19:00:00|9221.6|9218.3|9210.3|9208.8|9225.4|9223|9207.4|9205.3|8267
1645041600000|2022-02-16 20:00:00|9210.1|9208.6|9216.9|9214.5|9217.4|9215.4|9209|9206.9|4982
1645045200000|2022-02-16 21:00:00|9217.1|9214.7|9228.8|9223.8|9228.8|9223.8|9216.5|9214.6|1815
1645048800000|2022-02-16 22:00:00|9229.5|9224.5|9222.5|9217.5|9229.9|9224.9|9219.3|9214.3|2247
1645052400000|2022-02-16 23:00:00|9222.4|9217.4|9220.4|9218|9225.5|9220.5|9216.2|9213.7|2284
1645056000000|2022-02-17 00:00:00|9220.5|9218.1|9219.7|9217.3|9221|9219|9212.1|9209.9|2911
1645059600000|2022-02-17 01:00:00|9219.6|9217.2|9213.4|9211.9|9222.8|9220.9|9213.3|9211.2|2067
1645063200000|2022-02-17 02:00:00|9213.3|9211.8|9219.9|9217.5|9220.3|9217.9|9212.8|9210.6|2257
1645066800000|2022-02-17 03:00:00|9220|9217.6|9226|9223.6|9230.4|9228|9215.8|9213.4|3842
1645070400000|2022-02-17 04:00:00|9226.2|9223.8|9222.1|9220.6|9230.3|9228|9216.1|9213.7|9086
1645074000000|2022-02-17 05:00:00|9222|9220.5|9214.8|9212.4|9222.5|9220.5|9213|9210.9|3828
1645077600000|2022-02-17 06:00:00|9214.6|9212.2|9224.5|9222.1|9226.1|9223.6|9213.2|9211|5687
1645081200000|2022-02-17 07:00:00|9224.7|9222.3|9222.2|9219.8|9230.5|9228.1|9218|9215|6077
1645084800000|2022-02-17 08:00:00|9222.1|9219.7|9220.7|9218.3|9224.3|9222.4|9214|9211.6|10666
1645088400000|2022-02-17 09:00:00|9220.4|9218.9|9214.9|9213.4|9227.9|9225.5|9209.8|9207.4|7912
1645092000000|2022-02-17 10:00:00|9214.7|9213.2|9210.6|9208.2|9222.8|9220.9|9210|9208.2|5188
1645095600000|2022-02-17 11:00:00|9210.7|9208.3|9208.9|9207.4|9212.4|9210.3|9204.8|9203|4750
1645099200000|2022-02-17 12:00:00|9209|9207.5|9207.1|9204.7|9212|9209.9|9205|9203.5|5361
1645102800000|2022-02-17 13:00:00|9207|9204.6|9202.2|9199.8|9213.3|9211.8|9196.2|9193.8|8651
1645106400000|2022-02-17 14:00:00|9202.3|9199.9|9203.1|9200.7|9212.4|9210|9199.4|9197.4|9873
1645110000000|2022-02-17 15:00:00|9203.2|9200.8|9201.6|9200.1|9213.4|9211.1|9189.1|9187.3|9081
1645113600000|2022-02-17 16:00:00|9201.5|9200|9203.5|9202|9206.3|9204.5|9196.1|9194|6171
1645117200000|2022-02-17 17:00:00|9203.4|9201.9|9205|9202.6|9206.4|9204.4|9194.9|9192.9|5476
1645120800000|2022-02-17 18:00:00|9204.5|9203|9201|9199.5|9206.6|9204.8|9199.3|9197.2|3927
1645124400000|2022-02-17 19:00:00|9201.2|9198.8|9201.4|9199|9204.4|9202|9200|9197.9|3793
1645128000000|2022-02-17 20:00:00|9201.5|9199.1|9203.1|9200.7|9207.1|9204.8|9201|9198.5|4313
1645131600000|2022-02-17 21:00:00|9203|9200.6|9205.3|9200.3|9206.2|9203.9|9201.5|9197.9|1529
1645135200000|2022-02-17 22:00:00|9204.5|9199.5|9205.5|9200.5|9210.4|9206.2|9198.9|9193.9|2395
1645138800000|2022-02-17 23:00:00|9205.6|9200.6|9199.5|9197.1|9206.4|9201.4|9195.3|9192.9|2268
1645142400000|2022-02-18 00:00:00|9199.8|9197.4|9204.1|9201.7|9206.1|9204.3|9198.4|9196.1|2547
1645146000000|2022-02-18 01:00:00|9204.2|9201.8|9211.8|9209.4|9214.3|9212|9204.1|9201.7|4593
1645149600000|2022-02-18 02:00:00|9212|9209.6|9214.6|9212.2|9216.3|9214.2|9207.6|9205.6|2788
1645153200000|2022-02-18 03:00:00|9214.5|9212.1|9211.8|9209.4|9216.1|9213.9|9211.2|9209.1|2278
1645156800000|2022-02-18 04:00:00|9211.6|9209.2|9214.3|9211.9|9215.7|9213.3|9210.7|9208.7|1642
1645160400000|2022-02-18 05:00:00|9214.2|9211.8|9213.9|9211.5|9215.8|9213.9|9211.9|9210|1718
1645164000000|2022-02-18 06:00:00|9214|9211.6|9213.6|9211.2|9217.4|9215.6|9212|9210|2561
1645167600000|2022-02-18 07:00:00|9213.8|9211.4|9209.9|9207.5|9214.2|9212.2|9204.4|9202.4|4058
1645171200000|2022-02-18 08:00:00|9210|9207.6|9210.2|9207.8|9219.6|9217.6|9205.6|9203.2|6827
1645174800000|2022-02-18 09:00:00|9209.7|9208.2|9206.4|9204.9|9212.4|9210.7|9204.6|9202.3|4276
1645178400000|2022-02-18 10:00:00|9206.3|9204.8|9211|9209.5|9212.8|9211.3|9205.1|9203.1|5097
1645182000000|2022-02-18 11:00:00|9211.4|9209.9|9208.2|9205.8|9219.6|9217.4|9206.6|9204.7|4244
1645185600000|2022-02-18 12:00:00|9208.1|9205.7|9204.1|9201.7|9208.7|9206.8|9197.7|9196.2|3922
1645189200000|2022-02-18 13:00:00|9203.7|9202.2|9206.6|9205.1|9207.7|9206.1|9197.1|9195.3|6721
1645192800000|2022-02-18 14:00:00|9206.5|9205|9201.6|9199.2|9215.5|9213.6|9201.2|9198.8|6789
1645196400000|2022-02-18 15:00:00|9201.5|9199.1|9206.5|9205|9209.8|9208.3|9192.8|9190.4|6550
1645200000000|2022-02-18 16:00:00|9206.4|9204.9|9211.7|9209.3|9218.9|9216.9|9206.2|9204.2|7030
1645203600000|2022-02-18 17:00:00|9211.8|9209.4|9212.1|9209.7|9216.1|9214.6|9207.7|9206.2|5429
1645207200000|2022-02-18 18:00:00|9212.2|9209.8|9210.7|9208.3|9212.9|9211|9208.1|9206.1|3409
1645210800000|2022-02-18 19:00:00|9210.8|9208.4|9211.8|9210.3|9212.1|9210.6|9207.8|9205.8|3156
1645214400000|2022-02-18 20:00:00|9211.9|9210.4|9214.5|9212.1|9216.8|9214.7|9211.2|9209.3|3694
1645218000000|2022-02-18 21:00:00|9214.6|9212.2|9217.9|9212.9|9224.8|9219.8|9211.7|9208.3|2040
1645390800000|2022-02-20 21:00:00|9219.1|9208.1|9217.5|9206.5|9220.8|9209.8|9211.1|9200.1|260
1645394400000|2022-02-20 22:00:00|9216.8|9205.8|9214.4|9209.4|9224.8|9219.8|9209.7|9202.5|2670
1645398000000|2022-02-20 23:00:00|9212.8|9207.8|9210.6|9208.2|9219.2|9214.2|9207.9|9205.3|3986
1645401600000|2022-02-21 00:00:00|9210.5|9208.1|9212.7|9210.3|9213.5|9211.1|9203.1|9201|2578
1645405200000|2022-02-21 01:00:00|9212.6|9210.2|9204.2|9202.7|9217.8|9215.5|9200.3|9197.9|3778
1645408800000|2022-02-21 02:00:00|9204.1|9202.6|9202.1|9200.6|9205|9203|9198.5|9196.6|2186
1645412400000|2022-02-21 03:00:00|9202|9200.5|9200.5|9199|9202.4|9200.8|9196.3|9193.9|1868
1645416000000|2022-02-21 04:00:00|9200.4|9198.9|9199.3|9197.8|9202.9|9200.9|9199.2|9197.1|1448
1645419600000|2022-02-21 05:00:00|9199.6|9198.1|9202.4|9200|9202.5|9200.5|9198.1|9196.1|1143
1645423200000|2022-02-21 06:00:00|9202.3|9199.9|9204.8|9202.4|9204.9|9202.9|9198.3|9196.4|1547
1645426800000|2022-02-21 07:00:00|9204.9|9202.5|9192.7|9190.3|9206.1|9204.1|9191.6|9189.7|2541
1645430400000|2022-02-21 08:00:00|9192.3|9190.8|9197.5|9195.1|9198.3|9195.9|9181.6|9179.6|5117
1645434000000|2022-02-21 09:00:00|9197.6|9195.2|9179.8|9177.4|9198.8|9196.7|9178.8|9177|4664
1645437600000|2022-02-21 10:00:00|9179.7|9177.3|9173.8|9171.4|9180.6|9178.7|9171.7|9169.7|3555
1645441200000|2022-02-21 11:00:00|9173.7|9171.3|9168.4|9166|9175.6|9173.6|9163.3|9161.3|3686
1645444800000|2022-02-21 12:00:00|9168.5|9166.1|9165.8|9163.4|9177.1|9175.3|9165.1|9163|4110
1645448400000|2022-02-21 13:00:00|9165.9|9163.5|9171.6|9169.2|9174.8|9172.7|9161.1|9159.2|4636
1645452000000|2022-02-21 14:00:00|9171.5|9169.1|9167.5|9165.1|9176.2|9174.1|9165.4|9163.7|5422
1645455600000|2022-02-21 15:00:00|9167.6|9165.2|9154.9|9152.5|9169.2|9167.2|9153.8|9151.3|4923
1645459200000|2022-02-21 16:00:00|9154.8|9152.4|9152.3|9149.9|9159.2|9156.9|9151.5|9149.1|3323
1645462800000|2022-02-21 17:00:00|9152.5|9150.1|9155.8|9153.4|9158.4|9156|9151.7|9149.3|3170
1645466400000|2022-02-21 18:00:00|9155.6|9153.2|9160.6|9158.2|9163.7|9161.3|9153.7|9151.3|2772
1645470000000|2022-02-21 19:00:00|9160.7|9158.3|9160.9|9158.5|9164.9|9162.5|9157.6|9155.2|4210
1645473600000|2022-02-21 20:00:00|9161|9158.6|9166.4|9164|9166.7|9164.3|9161|9158.6|1579
1645477200000|2022-02-21 21:00:00|9166.3|9163.9|9160.4|9156.2|9166.7|9164.3|9158.3|9155.3|1837
1645480800000|2022-02-21 22:00:00|9160.5|9156.3|9164.7|9159.7|9176.5|9171.5|9160|9155|5241
1645484400000|2022-02-21 23:00:00|9165|9160|9160.2|9157.8|9166.1|9161.1|9157.3|9153.5|4370
1645488000000|2022-02-22 00:00:00|9160.3|9157.9|9165.8|9163.4|9166.5|9164.6|9155.9|9153.5|3212
1645491600000|2022-02-22 01:00:00|9165.9|9163.5|9167.3|9164.9|9170.7|9168.6|9163|9160.9|3722
1645495200000|2022-02-22 02:00:00|9167.2|9164.8|9162.3|9160.8|9168.6|9166.3|9161.6|9159.5|2776
1645498800000|2022-02-22 03:00:00|9162.4|9160.9|9161.3|9159.8|9164.8|9162.9|9158.4|9156.2|2581
1645502400000|2022-02-22 04:00:00|9161.2|9159.7|9163.1|9160.7|9165.7|9163.7|9160.4|9158.4|2725
1645506000000|2022-02-22 05:00:00|9163.2|9160.8|9161.1|9158.7|9165.9|9164|9159.5|9157.5|2230
1645509600000|2022-02-22 06:00:00|9160.7|9159.2|9162.5|9160|9165.9|9163.5|9159.5|9157.3|3117
1645513200000|2022-02-22 07:00:00|9162.6|9160.2|9173.6|9171.2|9173.8|9171.4|9152.7|9150.3|6047
1645516800000|2022-02-22 08:00:00|9173.7|9171.3|9180.1|9177.7|9183|9180.6|9172.2|9169.8|6780
1645520400000|2022-02-22 09:00:00|9180.2|9177.8|9186.9|9185.4|9191.1|9189.2|9174.6|9172.6|6280
1645524000000|2022-02-22 10:00:00|9186.8|9185.3|9188.6|9186.2|9193.2|9191.2|9177.8|9175.9|7725
1645527600000|2022-02-22 11:00:00|9188.8|9186.4|9191.6|9189.2|9198.1|9195.7|9187.5|9185.2|6714
1645531200000|2022-02-22 12:00:00|9191.7|9189.3|9184.8|9182.4|9192.2|9190.5|9183.5|9181.4|5452
1645534800000|2022-02-22 13:00:00|9184.7|9182.3|9198.3|9196.8|9199.6|9197.6|9183.9|9182|6588
1645538400000|2022-02-22 14:00:00|9198.4|9196.9|9205.9|9203.5|9210.9|9208.7|9193.9|9191.7|6219
1645542000000|2022-02-22 15:00:00|9206|9203.6|9213.3|9211.8|9229.2|9227.3|9201.8|9200.2|8366
1645545600000|2022-02-22 16:00:00|9212.9|9211.4|9205.1|9203.6|9214.2|9212.7|9201.5|9199.6|6191
1645549200000|2022-02-22 17:00:00|9205.2|9203.7|9209|9207.5|9210.9|9209.1|9202.4|9200.9|3961
1645552800000|2022-02-22 18:00:00|9209.1|9207.6|9212.6|9211.1|9215.1|9213.6|9206.7|9204.7|3429
1645556400000|2022-02-22 19:00:00|9212.7|9211.2|9213.5|9212|9218.4|9216.4|9212|9210.2|5758
1645560000000|2022-02-22 20:00:00|9213.1|9211.6|9217.7|9216.2|9219.4|9217.4|9211.4|9209.3|5113
1645563600000|2022-02-22 21:00:00|9217.6|9216.1|9217.4|9212.4|9220.1|9217.8|9216.2|9212.2|1607
1645567200000|2022-02-22 22:00:00|9216.7|9211.7|9217.3|9212.3|9220.1|9215.1|9208.8|9203.8|1323
1645570800000|2022-02-22 23:00:00|9217.6|9212.6|9217|9214.6|9218.3|9215.4|9214.5|9210.9|1518
1645574400000|2022-02-23 00:00:00|9216.8|9214.4|9210.2|9207.8|9217|9215|9209.5|9207.5|1606
1645578000000|2022-02-23 01:00:00|9210.1|9207.7|9209.9|9207.5|9213.2|9211.1|9206.8|9204.9|1926
1645581600000|2022-02-23 02:00:00|9209.8|9207.4|9210.7|9208.3|9214.7|9212.3|9207.9|9205.6|2123
1645585200000|2022-02-23 03:00:00|9210.8|9208.4|9207.6|9205.2|9212.4|9210.4|9206.4|9204.5|1421
1645588800000|2022-02-23 04:00:00|9207.5|9205.1|9206.6|9204.2|9209.2|9207.2|9205.8|9203.4|1403
1645592400000|2022-02-23 05:00:00|9206.5|9204.1|9207|9204.6|9209.7|9207.8|9205.2|9203.1|1503
1645596000000|2022-02-23 06:00:00|9206.9|9204.5|9210.9|9208.5|9211.4|9209.4|9206.2|9204|1683
1645599600000|2022-02-23 07:00:00|9210.5|9209|9212.3|9209.9|9219.4|9217|9207.9|9205.8|4591
1645603200000|2022-02-23 08:00:00|9212.2|9209.8|9217.8|9216.3|9218.8|9217.1|9206.8|9204.4|5625
1645606800000|2022-02-23 09:00:00|9217.9|9216.4|9202.7|9200.3|9220.2|9218.2|9200.6|9198.9|5172
1645610400000|2022-02-23 10:00:00|9202.8|9201.2|9189.1|9187.6|9206.6|9204.6|9184.1|9182|5497
1645614000000|2022-02-23 11:00:00|9189|9187.5|9198|9195.6|9202|9199.6|9189|9186.8|4839
1645617600000|2022-02-23 12:00:00|9198.1|9195.7|9199.5|9198|9202.9|9201|9196|9194|4634
1645621200000|2022-02-23 13:00:00|9199.6|9198.1|9186|9183.6|9202.2|9200.7|9184.3|9182.4|4745
1645624800000|2022-02-23 14:00:00|9186.4|9184|9178.1|9175.7|9186.4|9184.3|9171.4|9169.4|5903
1645628400000|2022-02-23 15:00:00|9178|9175.6|9173|9170.6|9180.8|9178.4|9169.2|9167|6888
1645632000000|2022-02-23 16:00:00|9173.2|9170.8|9181.1|9179.6|9182.5|9180.5|9171.7|9169.7|5783
1645635600000|2022-02-23 17:00:00|9181|9179.5|9182|9179.6|9185.7|9183.7|9179.6|9177.2|3901
1645639200000|2022-02-23 18:00:00|9181.5|9180|9181.6|9179.2|9184.9|9182.4|9178.8|9176.4|3519
1645642800000|2022-02-23 19:00:00|9181.7|9179.3|9183.1|9180.7|9187.1|9184.7|9180.2|9178.3|3461
1645646400000|2022-02-23 20:00:00|9183.3|9180.9|9182.7|9181.2|9187|9184.7|9181.1|9178.8|3277
1645650000000|2022-02-23 21:00:00|9182.6|9181.1|9183.7|9178.7|9185.9|9183.9|9181.6|9178.7|1497
1645653600000|2022-02-23 22:00:00|9183.8|9178.8|9184.5|9179.5|9187.5|9182.5|9177.7|9172.7|2329
1645657200000|2022-02-23 23:00:00|9183.5|9178.5|9176.1|9174.6|9185.7|9180.7|9174.5|9172.1|1906
1645660800000|2022-02-24 00:00:00|9176.7|9174.3|9181.7|9179.3|9182.4|9180|9173.7|9171.3|3328
1645664400000|2022-02-24 01:00:00|9181.4|9179|9187.4|9185|9189.2|9186.8|9179.4|9177|3919
1645668000000|2022-02-24 02:00:00|9187.1|9185.6|9187.9|9185.5|9191.1|9189.3|9184.5|9182.1|4802
1645671600000|2022-02-24 03:00:00|9188.1|9185.7|9179.7|9177.3|9189.2|9186.8|9173.8|9171.5|11225
1645675200000|2022-02-24 04:00:00|9179.8|9177.4|9189.3|9186.9|9193.8|9191.5|9175.5|9173.1|11378
1645678800000|2022-02-24 05:00:00|9189.6|9187.2|9185.5|9183.1|9190.6|9188.2|9182.2|9179.8|9973
1645682400000|2022-02-24 06:00:00|9185.4|9183|9178.8|9176.4|9189.6|9187.1|9175.3|9172.9|9768
1645686000000|2022-02-24 07:00:00|9178.5|9176.1|9197.1|9194.7|9203.7|9201.3|9176.7|9174.3|12034
1645689600000|2022-02-24 08:00:00|9197|9194.6|9200.8|9198.4|9217.5|9214.6|9195.2|9192.8|12244
1645693200000|2022-02-24 09:00:00|9200.5|9198.1|9215.2|9212.8|9216.9|9214.5|9196.8|9194.4|12654
1645696800000|2022-02-24 10:00:00|9215.1|9212.7|9246.8|9244.4|9247.9|9245.7|9213.6|9211.2|12496
1645700400000|2022-02-24 11:00:00|9246.5|9244.1|9234.3|9231.9|9248.7|9246.7|9231.1|9228.7|12206
1645704000000|2022-02-24 12:00:00|9234.1|9231.7|9227.3|9224.9|9240.1|9237.3|9216|9213.7|11862
1645707600000|2022-02-24 13:00:00|9227.4|9225|9234.1|9231.7|9247.3|9244.9|9224.1|9221.7|12944
1645711200000|2022-02-24 14:00:00|9234.2|9231.8|9245.7|9243.3|9249.1|9246.7|9220|9217.6|12918
1645714800000|2022-02-24 15:00:00|9245.5|9243.1|9285.3|9282.9|9286.4|9284.3|9244.4|9241.5|12644
1645718400000|2022-02-24 16:00:00|9285.1|9282.7|9270.1|9267.7|9290.4|9288.3|9263.2|9260.8|13154
1645722000000|2022-02-24 17:00:00|9269.9|9267.5|9258.4|9256|9271.5|9269.1|9247.1|9244.7|10475
1645725600000|2022-02-24 18:00:00|9258.6|9256.2|9249.4|9247|9262.2|9260.2|9244.2|9241.8|11082
1645729200000|2022-02-24 19:00:00|9249.5|9247.1|9261.5|9259.1|9265.2|9262.8|9247.3|9244.9|12544
1645732800000|2022-02-24 20:00:00|9261.3|9258.9|9252.5|9250.1|9262.5|9260.3|9245.2|9242.9|9773
1645736400000|2022-02-24 21:00:00|9252.3|9249.9|9260.2|9255.2|9260.3|9255.8|9251.6|9249.2|3494
1645740000000|2022-02-24 22:00:00|9260.4|9255.4|9259|9254|9264.6|9259.6|9254|9249|1290
1645743600000|2022-02-24 23:00:00|9259.3|9254.3|9259.1|9256.7|9260.5|9257.8|9250.1|9246.6|3221
1645747200000|2022-02-25 00:00:00|9259.3|9256.9|9244.6|9242.4|9261.2|9258.8|9243.6|9241.2|5077
1645750800000|2022-02-25 01:00:00|9244.2|9242.3|9245.9|9243.5|9257|9254.6|9243.1|9240.9|7937
1645754400000|2022-02-25 02:00:00|9246|9243.6|9239.4|9237|9248.3|9245.9|9238|9235.6|4151
1645758000000|2022-02-25 03:00:00|9239.1|9237.6|9238|9235.6|9243.3|9241|9236|9234|2886
1645761600000|2022-02-25 04:00:00|9238.1|9235.7|9231.9|9229.5|9239.1|9236.9|9230|9227.8|3218
1645765200000|2022-02-25 05:00:00|9232|9229.6|9230.4|9228|9234.9|9232.7|9229.9|9227.8|1995
1645768800000|2022-02-25 06:00:00|9230.6|9228.2|9237|9234.6|9240.2|9237.8|9230.4|9228.1|3200
1645772400000|2022-02-25 07:00:00|9236.2|9234.7|9239.9|9238.4|9241.5|9239.7|9232.5|9230.1|6124
1645776000000|2022-02-25 08:00:00|9239.8|9238.3|9255.9|9253.5|9259.7|9257.7|9236|9233.9|8791
1645779600000|2022-02-25 09:00:00|9255.8|9253.4|9263.8|9261.4|9267.4|9265.4|9254.9|9253|6714
1645783200000|2022-02-25 10:00:00|9263.7|9261.3|9261.2|9258.8|9266.4|9264.5|9257.7|9255.5|6128
1645786800000|2022-02-25 11:00:00|9261.3|9258.9|9266|9263.6|9267.5|9265.8|9257.2|9254.9|5581
1645790400000|2022-02-25 12:00:00|9265.4|9263.9|9268.6|9266.2|9276.3|9274.3|9256.5|9254.6|8091
1645794000000|2022-02-25 13:00:00|9268.7|9266.3|9271.8|9269.4|9275.7|9273.7|9264|9261.9|9401
1645797600000|2022-02-25 14:00:00|9272|9269.6|9275.4|9273|9281.5|9279.1|9263.9|9262|8010
1645801200000|2022-02-25 15:00:00|9275.3|9272.9|9280|9278.5|9283.6|9281.7|9268.6|9266.4|8214
1645804800000|2022-02-25 16:00:00|9279.9|9278.4|9276.9|9275.4|9284.2|9282.2|9269.9|9268|6482
1645808400000|2022-02-25 17:00:00|9277|9275.5|9279.1|9276.7|9285.6|9283.5|9275|9273|5170
1645812000000|2022-02-25 18:00:00|9279.2|9276.8|9270.9|9268.5|9279.2|9277.2|9269.8|9267.6|4124
1645815600000|2022-02-25 19:00:00|9271|9268.6|9265.6|9263.2|9272.5|9270.3|9263.9|9261.5|3872
1645819200000|2022-02-25 20:00:00|9265.3|9262.9|9256|9253.6|9268.1|9266.2|9254.6|9252.4|4264
1645822800000|2022-02-25 21:00:00|9256.1|9253.7|9258|9253|9262.1|9259.9|9255.2|9250.8|2276
1645995600000|2022-02-27 21:00:00|9271.2|9260.2|9278.7|9268.7|9280.4|9270.2|9261.1|9251.8|661
1645999200000|2022-02-27 22:00:00|9277.6|9267.6|9275.3|9265.3|9286|9275|9258.4|9247.4|6620
1646002800000|2022-02-27 23:00:00|9274.6|9264.6|9269.8|9266.6|9284|9275.8|9253.9|9248.5|13880
1646006400000|2022-02-28 00:00:00|9269.7|9266.7|9265.8|9262.3|9281.9|9277.4|9254.7|9249.7|13415
1646010000000|2022-02-28 01:00:00|9265.2|9262.8|9269.7|9267.3|9276.5|9273.8|9263.6|9261.4|13232
1646013600000|2022-02-28 02:00:00|9269.6|9267.2|9269|9266.6|9275.8|9273.4|9267.4|9265.2|7444
1646017200000|2022-02-28 03:00:00|9268.9|9266.5|9271.5|9269.1|9273.3|9270.9|9268.5|9266.2|6379
1646020800000|2022-02-28 04:00:00|9271.7|9269.3|9265|9263|9272.1|9269.7|9262|9259.6|5705
1646024400000|2022-02-28 05:00:00|9265.1|9262.7|9262|9259.6|9267.3|9264.2|9261.7|9259.3|5537
1646028000000|2022-02-28 06:00:00|9262.1|9259.7|9263.2|9261.7|9267.2|9264.1|9256.1|9254.2|7698
1646031600000|2022-02-28 07:00:00|9263.3|9261.8|9258.9|9256.5|9266.5|9264.1|9255.4|9253|9508
1646035200000|2022-02-28 08:00:00|9259.2|9256.8|9251.5|9249.1|9267.7|9265.3|9249.7|9247.3|9333
1646038800000|2022-02-28 09:00:00|9251.6|9249.2|9227.4|9225|9257|9254.8|9222.9|9220.5|9481
1646042400000|2022-02-28 10:00:00|9227.5|9225.1|9210.7|9208.3|9240|9237.6|9206.6|9204.6|9999
1646046000000|2022-02-28 11:00:00|9211.2|9208.8|9219.3|9216.9|9225.1|9222.8|9210.1|9207.7|10000
1646049600000|2022-02-28 12:00:00|9219.4|9217|9224.4|9222|9227.1|9224.7|9217.5|9215.1|8591
1646053200000|2022-02-28 13:00:00|9224.3|9221.9|9189.2|9186.8|9237|9234.6|9186.6|9184.2|10874
1646056800000|2022-02-28 14:00:00|9189.3|9186.9|9188.5|9186.1|9195.1|9192.7|9181.4|9179.1|8913
1646060400000|2022-02-28 15:00:00|9188.3|9185.9|9175.8|9173.4|9199.9|9197.5|9173.5|9171.3|10967
1646064000000|2022-02-28 16:00:00|9176.1|9173.7|9179.7|9177.3|9190.9|9188.5|9173.7|9171.5|10059
1646067600000|2022-02-28 17:00:00|9179.6|9177.2|9189|9186.6|9190|9187.7|9173|9170.9|6408
1646071200000|2022-02-28 18:00:00|9188.9|9186.5|9174.1|9171.7|9189.3|9187.7|9173.8|9171.4|4107
1646074800000|2022-02-28 19:00:00|9174.2|9171.8|9167.9|9165.5|9183.6|9181.6|9167.6|9165.5|5227
1646078400000|2022-02-28 20:00:00|9167.7|9165.3|9173.1|9170.7|9177.6|9175.2|9167.3|9164.9|6701
1646082000000|2022-02-28 21:00:00|9173|9170.6|9170.6|9167|9173.2|9170.8|9167.6|9165.2|2451
1646085600000|2022-02-28 22:00:00|9170.3|9166.6|9175.5|9170.5|9180.9|9175.9|9169.5|9165.1|1808
1646089200000|2022-02-28 23:00:00|9175.8|9170.8|9177.2|9174.8|9178.5|9175.6|9172.4|9168.7|2880
1646092800000|2022-03-01 00:00:00|9177.5|9174.4|9184.8|9182.4|9185.4|9183.1|9176.4|9174|3273
1646096400000|2022-03-01 01:00:00|9184.7|9182.3|9193|9190.6|9193.4|9191.1|9183.8|9181.4|2953
1646100000000|2022-03-01 02:00:00|9192.9|9190.5|9193.5|9191.1|9196|9193.6|9190.7|9188.7|2022
1646103600000|2022-03-01 03:00:00|9193.3|9190.9|9186.8|9184.4|9193.5|9191.5|9183.9|9181.7|2775
1646107200000|2022-03-01 04:00:00|9186.9|9184.5|9184.2|9181.8|9187.2|9185.4|9181.9|9179.7|2055
1646110800000|2022-03-01 05:00:00|9184.1|9181.7|9185|9182.6|9186.9|9185|9181.3|9179.2|2355
1646114400000|2022-03-01 06:00:00|9184.6|9183.1|9186.5|9184.1|9186.9|9184.8|9182.4|9180.4|3208
1646118000000|2022-03-01 07:00:00|9186.2|9183.8|9162.2|9159.8|9186.5|9184.1|9156.6|9154.2|5347
1646121600000|2022-03-01 08:00:00|9162.1|9159.7|9160.1|9157.7|9164.4|9162.5|9155|9152.9|6087
1646125200000|2022-03-01 09:00:00|9159.9|9158.4|9165.4|9163.9|9166.9|9164.9|9150.9|9148.9|8072
1646128800000|2022-03-01 10:00:00|9165.9|9163.5|9198.8|9196.4|9206.7|9204.8|9158.8|9156.4|8661
1646132400000|2022-03-01 11:00:00|9199.3|9196.9|9175.5|9173.1|9200.5|9198.1|9166.9|9164.5|10134
1646136000000|2022-03-01 12:00:00|9175.6|9173.2|9178.7|9176.3|9182.8|9180.7|9171.3|9168.9|6350
1646139600000|2022-03-01 13:00:00|9178.2|9176.7|9191.7|9189.3|9198.6|9196.6|9176.7|9174.7|7597
1646143200000|2022-03-01 14:00:00|9191.8|9189.4|9191.6|9187.2|9193|9191|9181.3|9178.9|9382
1646146800000|2022-03-01 15:00:00|9191.3|9187.5|9195.5|9193.1|9200.7|9198.7|9189.3|9186.7|9888
1646150400000|2022-03-01 16:00:00|9195.3|9192.9|9190|9187.6|9201.3|9199.3|9189.9|9187.1|8666
1646154000000|2022-03-01 17:00:00|9190.2|9187.8|9198.1|9195.7|9204.3|9201.9|9187.1|9184.7|9913
1646157600000|2022-03-01 18:00:00|9198.1|9195.7|9187.2|9184.8|9202.3|9199.9|9185.7|9183.3|6802
1646161200000|2022-03-01 19:00:00|9187.3|9184.9|9190.7|9189.2|9195.6|9193.4|9183.6|9181.6|5216
1646164800000|2022-03-01 20:00:00|9191|9188.6|9184|9181.6|9197|9194.4|9182.3|9179.9|8379
1646168400000|2022-03-01 21:00:00|9183.9|9181.5|9188.5|9183.5|9191.8|9188.4|9179.5|9176.9|3629
1646172000000|2022-03-01 22:00:00|9188|9183|9188.1|9183.1|9191.1|9186.1|9184.7|9179.7|1893
1646175600000|2022-03-01 23:00:00|9188.2|9183.2|9187.3|9184.9|9191.8|9188.4|9186|9182.8|3312
1646179200000|2022-03-02 00:00:00|9187.6|9185|9193.8|9191.4|9194.4|9192.5|9186.4|9183.7|2964
1646182800000|2022-03-02 01:00:00|9193.7|9191.3|9196.2|9193.8|9198.4|9196.3|9190.1|9188.1|2236
1646186400000|2022-03-02 02:00:00|9196.3|9193.9|9200.8|9198.4|9203.3|9201.4|9194.8|9192.8|2105
1646190000000|2022-03-02 03:00:00|9200.7|9198.3|9197.7|9195.2|9205.6|9203.4|9195.8|9193.1|2674
1646193600000|2022-03-02 04:00:00|9197.8|9195.4|9194.3|9191.9|9197.9|9195.6|9193.2|9191.2|1910
1646197200000|2022-03-02 05:00:00|9193.9|9192.4|9192.8|9190.4|9198.7|9196.3|9192.4|9190.2|2422
1646200800000|2022-03-02 06:00:00|9192.7|9190.3|9196.4|9194|9197.3|9194.9|9188.8|9186.8|3052
1646204400000|2022-03-02 07:00:00|9196|9193.6|9193.2|9190.8|9204|9201.5|9191.8|9189.4|6412
1646208000000|2022-03-02 08:00:00|9193.3|9190.9|9193.8|9191.4|9203.1|9200.7|9187.6|9185.2|9594
1646211600000|2022-03-02 09:00:00|9193.2|9191.7|9172.5|9170.1|9207.1|9204.8|9167.7|9165.3|9592
1646215200000|2022-03-02 10:00:00|9172.4|9170|9191|9188.6|9191.1|9189.1|9170.5|9168.1|6641
1646218800000|2022-03-02 11:00:00|9190.9|9188.5|9195.6|9193.2|9196.2|9194.3|9186.3|9184.5|4908
1646222400000|2022-03-02 12:00:00|9195.5|9193.1|9196.2|9193.8|9201|9198.6|9190.9|9188.5|6944
1646226000000|2022-03-02 13:00:00|9196.3|9193.9|9200.1|9197.7|9210.1|9207.7|9193.4|9190.8|9387
1646229600000|2022-03-02 14:00:00|9200|9197.6|9216.8|9214.4|9229|9226.8|9199.3|9196.9|9454
1646233200000|2022-03-02 15:00:00|9216.6|9214.2|9231.8|9229.4|9241|9239|9207.9|9205.5|10115
1646236800000|2022-03-02 16:00:00|9231.4|9229.9|9219|9216.6|9237.3|9234.9|9210.3|9207.9|11101
1646240400000|2022-03-02 17:00:00|9218.9|9216.5|9223.5|9221.1|9229|9226.6|9217.9|9215.5|7736
1646244000000|2022-03-02 18:00:00|9223.6|9221.2|9206.7|9203.7|9224.8|9222.8|9203.4|9200.7|6761
1646247600000|2022-03-02 19:00:00|9206.8|9203.6|9208|9206.5|9214.4|9212.4|9202.2|9199.8|5066
1646251200000|2022-03-02 20:00:00|9207.9|9206.4|9206.1|9203.7|9212.9|9210.5|9202.7|9200.3|5004
1646254800000|2022-03-02 21:00:00|9206|9203.6|9204.5|9200.9|9206.9|9204.4|9201.8|9199.4|2448
1646258400000|2022-03-02 22:00:00|9204.1|9201.2|9208.3|9203.3|9210.4|9205.4|9203.5|9199.5|1880
1646262000000|2022-03-02 23:00:00|9208.8|9203.8|9207.1|9204.7|9210.1|9205.1|9203.3|9199.9|5343
1646265600000|2022-03-03 00:00:00|9207.3|9204.4|9211.9|9210.4|9213|9210.9|9204.8|9201.3|3539
1646269200000|2022-03-03 01:00:00|9212.3|9209.9|9212.9|9210.5|9217|9215|9207|9204.6|2514
1646272800000|2022-03-03 02:00:00|9212.8|9210.4|9207.1|9204.7|9216.3|9214.1|9206.3|9204.4|2242
1646276400000|2022-03-03 03:00:00|9207.2|9204.8|9214.9|9212.5|9218|9215.6|9205.4|9203.4|2314
1646280000000|2022-03-03 04:00:00|9215|9212.6|9207.1|9204.7|9215.5|9213.2|9205.3|9202.9|1814
1646283600000|2022-03-03 05:00:00|9207.1|9204.7|9204.6|9202.2|9207.3|9204.9|9201.5|9199.1|2017
1646287200000|2022-03-03 06:00:00|9204.2|9201.8|9194.8|9192.4|9209.7|9207.3|9194.6|9192.3|2129
1646290800000|2022-03-03 07:00:00|9194.8|9192.4|9197.9|9195.5|9200.1|9197.7|9193|9190.6|3096
1646294400000|2022-03-03 08:00:00|9197.4|9195.9|9194.5|9192.1|9206.1|9204.4|9192.3|9190|5003
1646298000000|2022-03-03 09:00:00|9194.6|9192.2|9199.5|9198|9210.2|9207.8|9190.6|9188.6|4269
1646301600000|2022-03-03 10:00:00|9199.3|9197.8|9197.2|9194.8|9201.7|9199.6|9195.1|9192.7|5314
1646305200000|2022-03-03 11:00:00|9197.1|9194.7|9206.1|9203.7|9208.2|9206.4|9192.1|9189.7|4390
1646308800000|2022-03-03 12:00:00|9205.7|9204.2|9204.8|9202.4|9206.9|9205.3|9187.6|9185.6|4171
1646312400000|2022-03-03 13:00:00|9204.6|9202.2|9201.3|9198.9|9207.6|9205.7|9194.9|9193|5265
1646316000000|2022-03-03 14:00:00|9201.2|9198.8|9187|9182|9205|9202.4|9184.7|9181.4|8309
1646319600000|2022-03-03 15:00:00|9186.8|9181.8|9204.8|9202.4|9206.1|9203.5|9180.5|9176.8|8318
1646323200000|2022-03-03 16:00:00|9204.7|9202.3|9205.9|9203.5|9211.2|9208.8|9198.4|9196.2|5625
1646326800000|2022-03-03 17:00:00|9206|9203.6|9199.7|9197.3|9209.9|9207.5|9199.6|9197|7382
1646330400000|2022-03-03 18:00:00|9199.6|9197.2|9192.1|9189.7|9200.7|9198.3|9189|9186.8|6342
1646334000000|2022-03-03 19:00:00|9192|9189.6|9191.2|9188.8|9197.4|9195|9189.6|9187.7|4081
1646337600000|2022-03-03 20:00:00|9191.4|9189|9189.3|9186.6|9192.7|9190.8|9186.8|9184.5|5414
1646341200000|2022-03-03 21:00:00|9189.4|9187|9174|9170.1|9190.8|9188.3|9173.6|9170.1|3073
1646344800000|2022-03-03 22:00:00|9173.9|9170.2|9177.8|9172.8|9180.3|9175.3|9173.8|9168.8|1538
1646348400000|2022-03-03 23:00:00|9178.1|9173.1|9180|9177.6|9181|9178.5|9174.3|9170.7|1712
1646352000000|2022-03-04 00:00:00|9180.3|9177.9|9194.4|9192|9194.7|9192.3|9179.2|9176.8|9092
1646355600000|2022-03-04 01:00:00|9194.5|9192.1|9194.3|9191.9|9196.2|9193.8|9185.9|9183.5|7091
1646359200000|2022-03-04 02:00:00|9194.4|9192|9191.1|9188.7|9196.9|9194.5|9189.9|9187.5|5311
1646362800000|2022-03-04 03:00:00|9191|9188.6|9188.9|9186.5|9194.1|9192|9184.8|9182.4|3738
1646366400000|2022-03-04 04:00:00|9189.1|9186.7|9187.5|9185.1|9189.5|9187.2|9183.5|9181.6|2616
1646370000000|2022-03-04 05:00:00|9187.4|9185|9191.2|9188.8|9192.9|9190.5|9182.2|9179.8|2580
1646373600000|2022-03-04 06:00:00|9190.8|9188.4|9191.3|9188.9|9194|9192.1|9185|9182.6|2992
1646377200000|2022-03-04 07:00:00|9191.2|9188.8|9189.3|9186.9|9194.2|9192|9185.7|9183.3|4217
1646380800000|2022-03-04 08:00:00|9188.8|9187.3|9188.2|9185.8|9198.4|9196.2|9185.3|9183.3|4792
1646384400000|2022-03-04 09:00:00|9188.4|9186|9189.8|9187.4|9191.5|9189.8|9180.4|9178|4262
1646388000000|2022-03-04 10:00:00|9189.2|9187.7|9184.2|9181.8|9191.4|9189.6|9183.4|9181|5149
1646391600000|2022-03-04 11:00:00|9184.1|9181.7|9179.5|9177.1|9188.9|9186.5|9167.6|9165.2|5999
1646395200000|2022-03-04 12:00:00|9179.4|9177|9186.3|9183.9|9189.7|9187.3|9174.9|9172.9|5048
1646398800000|2022-03-04 13:00:00|9186.2|9183.8|9201.7|9199.3|9210.6|9208.2|9182.7|9180.3|9277
1646402400000|2022-03-04 14:00:00|9201.8|9199.4|9188.8|9186.4|9211.6|9209.2|9186.4|9183.9|9075
1646406000000|2022-03-04 15:00:00|9188.9|9186.5|9187.9|9185.5|9199.9|9197.5|9181.7|9179.3|6479
1646409600000|2022-03-04 16:00:00|9188|9185.6|9185.8|9183.4|9194.5|9192.1|9180.3|9178|6924
1646413200000|2022-03-04 17:00:00|9185.9|9183.5|9187.1|9184.7|9190.2|9187.8|9175.6|9173.2|8198
1646416800000|2022-03-04 18:00:00|9187.2|9184.8|9184.1|9181.7|9196.3|9193.9|9179.6|9177.2|5158
1646420400000|2022-03-04 19:00:00|9184.2|9181.8|9184|9181.6|9188.2|9186.4|9174|9171.9|3815
1646424000000|2022-03-04 20:00:00|9184.2|9181.8|9170|9167.6|9185|9182.6|9169.6|9167.2|5037
1646427600000|2022-03-04 21:00:00|9170.4|9168|9172.5|9167.5|9179.4|9174.4|9164.8|9160.7|4094
1646600400000|2022-03-06 21:00:00|9184.8|9173.8|9177.6|9166.6|9190|9179|9172.2|9161.2|387
1646604000000|2022-03-06 22:00:00|9177.4|9166.4|9173.9|9168.9|9178.3|9171.5|9168.8|9163.8|2074
1646607600000|2022-03-06 23:00:00|9173.8|9168.8|9204.3|9201.6|9206.5|9203.1|9173.4|9168.4|6278
1646611200000|2022-03-07 00:00:00|9203.8|9201.4|9207.9|9205.5|9208.6|9206.2|9194.9|9192.5|5066
1646614800000|2022-03-07 01:00:00|9208|9205.6|9209.8|9207.4|9217.5|9215.1|9205.7|9203.3|7484
1646618400000|2022-03-07 02:00:00|9209.7|9207.3|9207.5|9205.1|9215.7|9213.3|9203.9|9201.5|4966
1646622000000|2022-03-07 03:00:00|9207.4|9205|9201.8|9199.4|9208.6|9206.2|9198.4|9196|3847
1646625600000|2022-03-07 04:00:00|9201.7|9199.3|9201.4|9199|9207.1|9204.8|9200.1|9198.1|2672
1646629200000|2022-03-07 05:00:00|9201.5|9199.1|9206.9|9204.5|9215.5|9213.1|9200.7|9198.6|4100
1646632800000|2022-03-07 06:00:00|9206.8|9204.4|9207.2|9204.8|9212|9210|9202.2|9200.4|3881
1646636400000|2022-03-07 07:00:00|9207|9204.6|9208.9|9206.5|9215.5|9213.4|9200.3|9197.9|5565
1646640000000|2022-03-07 08:00:00|9208.4|9206.9|9227.5|9225.1|9228|9226.1|9200.8|9198.4|6861
1646643600000|2022-03-07 09:00:00|9227.7|9225.3|9246.4|9244.9|9250.4|9248.3|9225.9|9224.1|5640
1646647200000|2022-03-07 10:00:00|9246.3|9244.8|9252.1|9250.6|9258.8|9257|9246.3|9244.4|4988
1646650800000|2022-03-07 11:00:00|9252.2|9250.7|9253|9251.5|9260.2|9258.2|9251.4|9249.5|5358
1646654400000|2022-03-07 12:00:00|9253.5|9251.1|9249.7|9247.3|9254.9|9253.1|9230.7|9228.6|10011
1646658000000|2022-03-07 13:00:00|9249.5|9247.1|9247.3|9244.9|9252.5|9250.4|9233.8|9232.1|6479
1646661600000|2022-03-07 14:00:00|9247.4|9245|9253.5|9252|9256.4|9254.4|9237.6|9235.3|8016
1646665200000|2022-03-07 15:00:00|9253.4|9251.9|9258.8|9256.4|9273.5|9271.6|9253.2|9251.2|7262
1646668800000|2022-03-07 16:00:00|9258.2|9256.7|9269|9267.5|9272.7|9271.1|9256.5|9254.1|5764
1646672400000|2022-03-07 17:00:00|9268.9|9267.4|9266.7|9264.2|9269.5|9268|9251.7|9249.5|7782
1646676000000|2022-03-07 18:00:00|9266.8|9264.4|9256.3|9253.9|9270|9267.6|9252.7|9250.8|7406
1646679600000|2022-03-07 19:00:00|9256.2|9253.8|9260|9257.6|9268.9|9267.4|9254.1|9251.9|6148
1646683200000|2022-03-07 20:00:00|9259.7|9258.2|9257.8|9255.4|9264.7|9263.1|9254.4|9252|5789
1646686800000|2022-03-07 21:00:00|9258.2|9256.3|9256.3|9252.7|9259.2|9256.4|9253.9|9251.2|2297
1646690400000|2022-03-07 22:00:00|9256.9|9253.2|9261|9256|9266.5|9261.5|9256.9|9252.4|1584
1646694000000|2022-03-07 23:00:00|9261.4|9256.6|9255.1|9252.7|9265.9|9260.9|9255.1|9252.7|1718
1646697600000|2022-03-08 00:00:00|9255|9252.6|9259.6|9257.2|9263.3|9261.1|9254.6|9252.2|2559
1646701200000|2022-03-08 01:00:00|9259.5|9257.1|9258.5|9256.1|9263|9260.6|9254.9|9252.5|4150
1646704800000|2022-03-08 02:00:00|9258.1|9255.7|9252.1|9249.7|9258.1|9256.3|9250.8|9249.2|3355
1646708400000|2022-03-08 03:00:00|9252|9249.6|9256.7|9255.2|9258.1|9256.1|9250.1|9248.6|2477
1646712000000|2022-03-08 04:00:00|9256.6|9255.1|9254.8|9253.3|9259.5|9257.1|9254.2|9252.2|2271
1646715600000|2022-03-08 05:00:00|9254.6|9253.1|9261.2|9259.7|9264.2|9262.5|9254.4|9252.6|2698
1646719200000|2022-03-08 06:00:00|9261.1|9259.6|9257.7|9255.3|9263.4|9261.5|9256.7|9254.8|3690
1646722800000|2022-03-08 07:00:00|9257.2|9255.7|9269.8|9267.4|9270|9268.2|9255|9252.6|5310
1646726400000|2022-03-08 08:00:00|9269.5|9268|9271.1|9269.6|9279.1|9277|9249.9|9247.5|9598
1646730000000|2022-03-08 09:00:00|9271.2|9269.7|9288.2|9286.7|9291.3|9289.3|9268.1|9265.7|7690
1646733600000|2022-03-08 10:00:00|9288.3|9286.8|9267.5|9266|9294.8|9292.6|9266.4|9263.2|7474
1646737200000|2022-03-08 11:00:00|9267.4|9265.9|9260.2|9257.8|9270.8|9268.7|9256.6|9254.7|4754
1646740800000|2022-03-08 12:00:00|9260.1|9257.7|9275.5|9274|9275.8|9274|9253.3|9251.8|7209
1646744400000|2022-03-08 13:00:00|9275.6|9274.1|9283.3|9281.8|9293.2|9291.7|9269.1|9266.2|8532
1646748000000|2022-03-08 14:00:00|9283.2|9281.7|9280.1|9277.7|9283.6|9282.1|9269.2|9266.8|7308
1646751600000|2022-03-08 15:00:00|9279.5|9278|9290.1|9288.6|9292.4|9290.5|9276.8|9274.7|10979
1646755200000|2022-03-08 16:00:00|9290.2|9288.7|9302|9299.6|9307.6|9306.1|9288.2|9286.3|8276
1646758800000|2022-03-08 17:00:00|9302.2|9299.8|9289.9|9287.5|9307.2|9305.7|9279.8|9278|13484
1646762400000|2022-03-08 18:00:00|9289.8|9287.4|9289.9|9287.5|9294.8|9292.4|9283.9|9281.6|10652
1646766000000|2022-03-08 19:00:00|9290.2|9288.7|9293.4|9291.9|9294.7|9292.6|9288.4|9286.2|6701
1646769600000|2022-03-08 20:00:00|9293.3|9291.8|9290.5|9288.1|9297.1|9295.2|9289|9287.4|5611
1646773200000|2022-03-08 21:00:00|9290.6|9288.2|9293.4|9288.4|9296.4|9293.4|9288.5|9284.7|2169
1646776800000|2022-03-08 22:00:00|9293.2|9288.2|9295.1|9290.1|9296.4|9291.4|9285.3|9280.3|1599
1646780400000|2022-03-08 23:00:00|9294.9|9289.9|9297.4|9295|9304.3|9301.9|9294.8|9289.8|2760
1646784000000|2022-03-09 00:00:00|9297.2|9294.8|9296.8|9294.4|9299.9|9298|9294.1|9291|2995
1646787600000|2022-03-09 01:00:00|9296.9|9294.5|9295.7|9294.2|9300.8|9298.4|9294|9292|3782
1646791200000|2022-03-09 02:00:00|9295.6|9294.1|9294.9|9293.4|9298.7|9296.5|9293.8|9291.9|3163
1646794800000|2022-03-09 03:00:00|9295|9293.5|9291.3|9289.8|9296.1|9294.3|9290.9|9289.1|2367
1646798400000|2022-03-09 04:00:00|9291.4|9289.9|9286.3|9284.8|9293.5|9291.6|9285.1|9283.4|2048
1646802000000|2022-03-09 05:00:00|9286.2|9284.7|9285|9282.6|9286.7|9285|9278.3|9276.4|2222
1646805600000|2022-03-09 06:00:00|9284.6|9283.1|9287.6|9285.2|9291|9288.6|9276.7|9274.8|3416
1646809200000|2022-03-09 07:00:00|9287.5|9285.1|9288.8|9287.3|9291.4|9289.4|9285.4|9283.8|4615
1646812800000|2022-03-09 08:00:00|9288.9|9287.4|9288.9|9287.4|9292.1|9290.6|9277.1|9275.5|6305
1646816400000|2022-03-09 09:00:00|9289|9287.5|9278.9|9277.4|9293.8|9291.8|9275.7|9273.3|7285
1646820000000|2022-03-09 10:00:00|9278.8|9277.3|9277.6|9276.1|9285.4|9283.5|9274.1|9272.2|6373
1646823600000|2022-03-09 11:00:00|9277.5|9276|9281.4|9279|9286.9|9285|9274.6|9273.1|6358
1646827200000|2022-03-09 12:00:00|9280.9|9279.4|9280.3|9278.8|9284.5|9283|9276.9|9275|4831
1646830800000|2022-03-09 13:00:00|9280.2|9278.7|9281|9279.5|9287.1|9285.2|9275|9273.2|6391
1646834400000|2022-03-09 14:00:00|9281.1|9279.6|9287.8|9285.4|9290.3|9288.2|9274.5|9272.4|9573
1646838000000|2022-03-09 15:00:00|9287.4|9285.9|9267.6|9266.1|9288.6|9286.7|9263.3|9261.8|6457
1646841600000|2022-03-09 16:00:00|9267.7|9266.2|9265.9|9264.4|9271.1|9269.6|9251.3|9249.3|7384
1646845200000|2022-03-09 17:00:00|9265.6|9264.1|9259.5|9258|9269.2|9267.7|9255.3|9253.8|7533
1646848800000|2022-03-09 18:00:00|9259.6|9258.1|9269.9|9268.4|9271.5|9269.6|9257.8|9256.3|5375
1646852400000|2022-03-09 19:00:00|9270|9268.5|9265.9|9263.5|9272.5|9271|9260.5|9258.5|3943
1646856000000|2022-03-09 20:00:00|9266.1|9263.7|9263.9|9262.4|9268.8|9266.6|9259.1|9257.1|5293
1646859600000|2022-03-09 21:00:00|9264.3|9261.9|9266.8|9261.8|9271.1|9267.9|9264.3|9261.8|3292
1646863200000|2022-03-09 22:00:00|9266.7|9261.7|9267.2|9262.2|9271.5|9266.5|9263.1|9258.1|2463
1646866800000|2022-03-09 23:00:00|9267|9262|9266.8|9264.4|9271|9268.6|9264.1|9260.6|2506
1646870400000|2022-03-10 00:00:00|9266.9|9264.5|9276.3|9273.9|9279|9277|9266.7|9264.4|2800
1646874000000|2022-03-10 01:00:00|9276.4|9274|9279.8|9278.3|9285.1|9283.4|9275|9273.4|3723
1646877600000|2022-03-10 02:00:00|9279.9|9278.4|9279.9|9278.4|9283.7|9281.9|9278.1|9276.3|2585
1646881200000|2022-03-10 03:00:00|9279.8|9278.3|9281.5|9280|9284.6|9282.6|9278.8|9277.1|2644
1646884800000|2022-03-10 04:00:00|9281.6|9280.1|9280.5|9278.1|9282.4|9280.3|9278|9276.2|2234
1646888400000|2022-03-10 05:00:00|9280.4|9278|9277.5|9275.1|9282.9|9281.1|9277.1|9274.9|2201
1646892000000|2022-03-10 06:00:00|9277.6|9275.2|9266|9264.5|9279|9277|9265|9263.1|3355
1646895600000|2022-03-10 07:00:00|9265.8|9264.3|9273.7|9272.2|9275.5|9273.5|9265.7|9264.2|4295
1646899200000|2022-03-10 08:00:00|9273.6|9272.1|9272|9270.5|9278.6|9276.9|9267.3|9265.4|7041
1646902800000|2022-03-10 09:00:00|9271.9|9270.4|9269|9267.5|9274.8|9273.3|9259.7|9257.2|8648
1646906400000|2022-03-10 10:00:00|9268.9|9267.4|9263.6|9261.2|9278.9|9277.1|9262.8|9260.4|7758
1646910000000|2022-03-10 11:00:00|9263.7|9261.3|9269.2|9267.7|9270.6|9269|9256.4|9254.7|6591
1646913600000|2022-03-10 12:00:00|9269.3|9267.8|9262.3|9259.9|9279.2|9276.2|9258.7|9256.3|7161
1646917200000|2022-03-10 13:00:00|9261.9|9260.4|9302.7|9300.3|9304|9301.6|9256|9254.1|9307
1646920800000|2022-03-10 14:00:00|9303|9300.6|9304|9302.5|9310.6|9308.1|9292.3|9290|7757
1646924400000|2022-03-10 15:00:00|9304.4|9302|9274.4|9272.9|9308.3|9306.8|9271.9|9270.4|9517
1646928000000|2022-03-10 16:00:00|9274.3|9272.8|9295|9293.5|9298.2|9296.7|9270.3|9268.3|6582
1646931600000|2022-03-10 17:00:00|9294.9|9293.4|9305.4|9303.9|9306.4|9304.5|9293.7|9292.2|5258
1646935200000|2022-03-10 18:00:00|9305.3|9303.8|9304.1|9302.6|9306.1|9304.4|9302.1|9300.6|3844
1646938800000|2022-03-10 19:00:00|9304.2|9302.7|9302.9|9301.4|9304.5|9302.9|9300.1|9298.6|3685
1646942400000|2022-03-10 20:00:00|9303|9301.5|9307.1|9304.7|9307.1|9305.3|9300.6|9299.1|3560
1646946000000|2022-03-10 21:00:00|9307.5|9305.1|9301.2|9296.2|9309|9306.9|9300.7|9295.7|1914
1646949600000|2022-03-10 22:00:00|9300.6|9295.6|9300.1|9295.1|9305|9300|9297|9292|1921
1646953200000|2022-03-10 23:00:00|9300.9|9295.9|9295.7|9293.3|9306|9301.6|9294.4|9292|3113
1646956800000|2022-03-11 00:00:00|9295.8|9293.4|9304.4|9302.9|9304.9|9303|9291.7|9289.5|2345
1646960400000|2022-03-11 01:00:00|9304.3|9302.8|9306.1|9303.7|9309.3|9306.9|9302.8|9300.7|3220
1646964000000|2022-03-11 02:00:00|9306.2|9303.8|9302.5|9300.1|9306.2|9304.1|9298.9|9297.1|2935
1646967600000|2022-03-11 03:00:00|9302.6|9300.2|9301.6|9299.2|9304.2|9302.3|9298.9|9297.3|2659
1646971200000|2022-03-11 04:00:00|9301.7|9299.3|9302.8|9301.3|9303.2|9301.4|9296.2|9293.8|2703
1646974800000|2022-03-11 05:00:00|9302.7|9301.2|9307.5|9306|9310.5|9308.9|9301.1|9299.4|3643
1646978400000|2022-03-11 06:00:00|9307.6|9306.1|9306.8|9304.4|9310.3|9308.5|9303.7|9302|3992
1646982000000|2022-03-11 07:00:00|9307|9304.6|9305|9303.5|9311.5|9310|9296|9293.5|5365
1646985600000|2022-03-11 08:00:00|9305.1|9303.6|9318.6|9317.1|9320.3|9318.3|9299|9297.1|7547
1646989200000|2022-03-11 09:00:00|9318.7|9317.2|9319.2|9317.7|9321.8|9320|9311.6|9310.1|5594
1646992800000|2022-03-11 10:00:00|9319.6|9317.2|9305.2|9303.7|9320.8|9318.7|9296.2|9294.4|5320
1646996400000|2022-03-11 11:00:00|9305.3|9303.8|9317.5|9315.1|9318.7|9316.7|9302.6|9300.5|10306
1647000000000|2022-03-11 12:00:00|9317.6|9315.2|9313.9|9311.5|9321|9319.5|9311.2|9309.1|7309
1647003600000|2022-03-11 13:00:00|9314.1|9311.7|9315.2|9313.7|9319|9317|9306.8|9305.2|7440
1647007200000|2022-03-11 14:00:00|9315.1|9313.6|9322|9317.2|9325.6|9324|9313.2|9311.7|6322
1647010800000|2022-03-11 15:00:00|9320.8|9318.4|9330.4|9328.9|9331.7|9329.7|9319|9316.7|7098
1647014400000|2022-03-11 16:00:00|9330.3|9328.8|9327.5|9326|9337.7|9335.8|9326.5|9324.6|7300
1647018000000|2022-03-11 17:00:00|9327.6|9326.1|9341.7|9339.3|9348.1|9346.4|9327.3|9325.3|5569
1647021600000|2022-03-11 18:00:00|9341.2|9339.7|9346.2|9344.7|9348.2|9346.7|9334.7|9333.2|4135
1647025200000|2022-03-11 19:00:00|9346.3|9344.8|9350|9348.5|9351|9349|9341.6|9339.9|3746
1647028800000|2022-03-11 20:00:00|9349.9|9348.4|9349.4|9347.9|9351.2|9349.1|9347.3|9345.4|3732
1647032400000|2022-03-11 21:00:00|9349.8|9347.4|9351|9346.5|9352.4|9349|9344.7|9342.3|2305
1647205200000|2022-03-13 21:00:00|9341.9|9331.5|9346.6|9335.6|9351.9|9340.9|9339.8|9330.4|441
1647208800000|2022-03-13 22:00:00|9346|9335|9350.5|9348.1|9352|9348.8|9342.5|9335|3067
1647212400000|2022-03-13 23:00:00|9350.4|9348|9349.2|9346.8|9351.7|9349.7|9346|9343.6|2621
1647216000000|2022-03-14 00:00:00|9349|9346.6|9358.5|9356.1|9364.9|9362.5|9348.6|9346.2|4707
1647219600000|2022-03-14 01:00:00|9358.6|9356.2|9360.8|9358.4|9362|9360|9353.6|9351.2|5370
1647223200000|2022-03-14 02:00:00|9360.9|9358.5|9363.5|9361.1|9364.7|9362.7|9358.1|9356|3860
1647226800000|2022-03-14 03:00:00|9363.4|9361|9362.1|9360.6|9364|9362|9359.6|9357.2|2812
1647230400000|2022-03-14 04:00:00|9362|9360.5|9355.5|9353.1|9363.8|9361.6|9354.6|9352.2|2481
1647234000000|2022-03-14 05:00:00|9355.6|9353.2|9361|9358.6|9361.7|9359.7|9355.2|9353.1|2649
1647237600000|2022-03-14 06:00:00|9360.5|9359|9352.2|9349.8|9360.9|9359|9351.6|9349.7|2764
1647241200000|2022-03-14 07:00:00|9352.1|9349.7|9360.9|9358.5|9365|9363.1|9352.1|9349.7|6351
1647244800000|2022-03-14 08:00:00|9360.8|9358.4|9357.4|9355|9362.8|9360.8|9352.1|9349.7|7657
1647248400000|2022-03-14 09:00:00|9357.3|9354.9|9334|9331.6|9363.3|9361.3|9320.9|9319.4|5895
1647252000000|2022-03-14 10:00:00|9333.5|9332|9354.9|9353.4|9355.3|9353.7|9331.8|9330|6457
1647255600000|2022-03-14 11:00:00|9354.8|9353.3|9358.1|9356.6|9360.1|9358.6|9348.2|9346.4|5711
1647259200000|2022-03-14 12:00:00|9358|9356.5|9351.9|9350.4|9358|9356.5|9346.1|9344.6|5711
1647262800000|2022-03-14 13:00:00|9351.8|9350.3|9355.6|9354.1|9358.8|9356.9|9348.7|9347.1|6209
1647266400000|2022-03-14 14:00:00|9355.8|9354.3|9343.5|9341.1|9356.7|9355.2|9341.2|9339|5870
1647270000000|2022-03-14 15:00:00|9343.2|9341.7|9359.4|9357.9|9363.4|9361.6|9343|9341.5|5991
1647273600000|2022-03-14 16:00:00|9359.3|9357.8|9364.4|9362.9|9367.4|9365.9|9355.8|9354|5849
1647277200000|2022-03-14 17:00:00|9364.5|9363|9366.2|9363.8|9368.1|9366|9359.9|9357.6|6098
1647280800000|2022-03-14 18:00:00|9366.1|9363.7|9379.7|9378.2|9380.8|9378.8|9365.2|9363.1|4544
1647284400000|2022-03-14 19:00:00|9379.6|9378.1|9383.1|9380.7|9385.8|9383.7|9375.8|9373.4|4220
1647288000000|2022-03-14 20:00:00|9383|9380.6|9388|9385.6|9388.8|9385.8|9382.4|9380.5|2064
1647291600000|2022-03-14 21:00:00|9388.4|9385.8|9385.5|9380.5|9388.6|9385.8|9379.3|9374.3|1854
1647295200000|2022-03-14 22:00:00|9385.8|9380.8|9384.3|9381.5|9387.8|9383.2|9381.3|9379|3056
1647298800000|2022-03-14 23:00:00|9384|9381.6|9386.6|9384.2|9388.4|9386.4|9384|9380.9|1794
1647302400000|2022-03-15 00:00:00|9386.7|9384.3|9388.2|9386.7|9389.3|9387.3|9382.4|9380.5|3004
1647306000000|2022-03-15 01:00:00|9388.3|9386.8|9394.1|9391.7|9398.7|9396.7|9387.3|9385.3|4041
1647309600000|2022-03-15 02:00:00|9394.2|9391.8|9388.6|9386.2|9397.9|9396|9386.4|9384.5|4451
1647313200000|2022-03-15 03:00:00|9388.5|9386.1|9384.9|9382.5|9391.4|9389.4|9382.5|9380.9|2761
1647316800000|2022-03-15 04:00:00|9385|9382.6|9394.8|9392.4|9396.3|9393.9|9381.9|9379.9|2915
1647320400000|2022-03-15 05:00:00|9394.9|9392.5|9397.9|9395.5|9399.5|9397.5|9392.5|9390.6|3101
1647324000000|2022-03-15 06:00:00|9397.8|9395.4|9411.1|9408.4|9411.6|9409.6|9395.5|9393.6|4136
1647327600000|2022-03-15 07:00:00|9410.9|9408.5|9383.2|9381.7|9411.8|9409.6|9375.5|9373.4|9053
1647331200000|2022-03-15 08:00:00|9383.4|9381.9|9383.5|9382|9391.5|9390|9372.7|9370.8|8353
1647334800000|2022-03-15 09:00:00|9383.6|9382.1|9387.5|9385.1|9391.2|9389.6|9379.1|9377.1|4526
1647338400000|2022-03-15 10:00:00|9387.6|9385.2|9387.9|9386.4|9395.8|9393.8|9383.4|9381.8|5492
1647342000000|2022-03-15 11:00:00|9388.1|9386.6|9392.6|9390.2|9397|9395|9385.9|9384.2|5630
1647345600000|2022-03-15 12:00:00|9392.4|9390|9392.5|9391|9392.9|9391.3|9382|9380.5|6339
1647349200000|2022-03-15 13:00:00|9392.7|9391.2|9388.2|9386.7|9401.2|9399.7|9383.9|9381.8|7219
1647352800000|2022-03-15 14:00:00|9388.1|9386.6|9402.9|9400.5|9413.5|9411.1|9386.4|9384.9|6918
1647356400000|2022-03-15 15:00:00|9403|9400.6|9416.6|9414.2|9419.3|9417|9401.5|9399.7|8399
1647360000000|2022-03-15 16:00:00|9417|9414.6|9420.7|9419.2|9433.1|9430.9|9412.5|9410.5|8351
1647363600000|2022-03-15 17:00:00|9420.5|9419|9422.7|9420.3|9422.8|9420.8|9404.7|9403.2|5099
1647367200000|2022-03-15 18:00:00|9422.6|9420.2|9421.7|9420.2|9429.5|9428|9417.5|9415.4|4625
1647370800000|2022-03-15 19:00:00|9422.2|9419.8|9414|9411.6|9423.2|9421|9413.1|9410.7|4890
1647374400000|2022-03-15 20:00:00|9413.5|9412|9415.5|9410.5|9418.6|9416|9411.7|9409.5|1930
1647378000000|2022-03-15 21:00:00|9414.6|9409.6|9419.2|9414.2|9429.6|9424.6|9411.8|9406.8|1963
1647381600000|2022-03-15 22:00:00|9418.6|9413.6|9409.7|9407.3|9419.1|9415.6|9409.2|9406.2|2543
1647385200000|2022-03-15 23:00:00|9409.8|9407.2|9410.8|9408.4|9413.7|9410.5|9407.3|9404.9|3243
1647388800000|2022-03-16 00:00:00|9410.4|9408|9409.5|9407.1|9411.8|9409.7|9401.2|9398.8|3484
1647392400000|2022-03-16 01:00:00|9409.6|9407.2|9401.3|9399.8|9411.6|9409.6|9400.3|9398.5|4347
1647396000000|2022-03-16 02:00:00|9401.4|9399.9|9395.6|9394.1|9402.6|9400.6|9393.6|9391.4|3226
1647399600000|2022-03-16 03:00:00|9395.7|9394.2|9399.5|9397.1|9399.8|9397.7|9395.2|9392.8|2703
1647403200000|2022-03-16 04:00:00|9399.1|9397.6|9401.8|9400.3|9402.8|9400.8|9398.6|9396.3|1811
1647406800000|2022-03-16 05:00:00|9401.7|9400.2|9399.6|9397.2|9403.2|9401.2|9398.3|9395.9|2590
1647410400000|2022-03-16 06:00:00|9399.4|9397|9395.9|9394.4|9403|9401.1|9395.2|9393.2|3965
1647414000000|2022-03-16 07:00:00|9395.8|9394.3|9410.7|9409.2|9412.8|9410.4|9395.8|9393.9|4396
1647417600000|2022-03-16 08:00:00|9410.8|9409.3|9401.8|9399.4|9411.6|9410|9391.1|9388.8|8448
1647421200000|2022-03-16 09:00:00|9401.9|9399.5|9403.1|9401.6|9404.3|9402.8|9391.3|9389.3|4774
1647424800000|2022-03-16 10:00:00|9403.2|9401.7|9410|9407.6|9413|9411.2|9396.2|9394.3|6418
1647428400000|2022-03-16 11:00:00|9410.1|9407.7|9399.8|9397.4|9411.5|9409.5|9393.8|9391.8|4659
1647432000000|2022-03-16 12:00:00|9399.2|9397.7|9406.6|9405.1|9409.5|9407.9|9398.6|9396.8|5594
1647435600000|2022-03-16 13:00:00|9407|9404.6|9405.3|9403.8|9408.9|9407|9400|9398.5|5811
1647439200000|2022-03-16 14:00:00|9405.2|9403.7|9416.1|9413.7|9423|9420.9|9392.5|9390|10119
1647442800000|2022-03-16 15:00:00|9416.2|9413.8|9416.9|9415.4|9427.2|9424.8|9408.4|9406.4|8923
1647446400000|2022-03-16 16:00:00|9417.4|9415|9423.6|9421.2|9424.9|9423.1|9412.7|9410.4|6037
1647450000000|2022-03-16 17:00:00|9423.5|9421.1|9435.8|9430.8|9442.7|9440.1|9423.1|9421.1|6722
1647453600000|2022-03-16 18:00:00|9440.2|9435.2|9425.3|9422.9|9461.5|9459.3|9420.2|9417.7|18512
1647457200000|2022-03-16 19:00:00|9425.2|9422.8|9400.7|9398.3|9429|9426.6|9399.3|9396.9|12765
1647460800000|2022-03-16 20:00:00|9400.8|9398.4|9406.9|9401.9|9410.6|9407.3|9399.4|9397|4508
1647464400000|2022-03-16 21:00:00|9406.7|9401.7|9408.3|9403.3|9424|9419|9397.5|9392.5|3397
1647468000000|2022-03-16 22:00:00|9402.8|9397.8|9416.5|9413.8|9433.4|9429.1|9402.2|9397.2|3813
1647471600000|2022-03-16 23:00:00|9416.7|9413.7|9417|9414.6|9421.5|9418.9|9412.6|9409.9|2857
1647475200000|2022-03-17 00:00:00|9416.8|9414.4|9402.4|9400|9418.9|9416.7|9401.6|9399.8|5348
1647478800000|2022-03-17 01:00:00|9402.5|9400.1|9409.5|9407.1|9411.5|9409.1|9397.9|9396|4646
1647482400000|2022-03-17 02:00:00|9409.4|9407|9400|9397.6|9411.6|9409.6|9399|9396.6|3683
1647486000000|2022-03-17 03:00:00|9399.9|9397.5|9401.8|9400.3|9402.5|9400.8|9395.8|9393.5|3135
1647489600000|2022-03-17 04:00:00|9401.7|9400.2|9399.6|9397.2|9403.3|9401.3|9398.1|9395.8|2901
1647493200000|2022-03-17 05:00:00|9399.5|9397.1|9405.8|9403.4|9406.8|9404.5|9398.3|9396.3|2973
1647496800000|2022-03-17 06:00:00|9405.9|9403.5|9401.2|9398.8|9410.4|9408|9397.5|9395.5|3914
1647500400000|2022-03-17 07:00:00|9401.3|9398.9|9411.1|9408.7|9419|9417|9401|9398.6|4443
1647504000000|2022-03-17 08:00:00|9411.2|9408.8|9406.7|9405.2|9416|9413.6|9396.1|9393.8|6309
1647507600000|2022-03-17 09:00:00|9406.6|9405.1|9397.7|9395.3|9409.9|9408.2|9396.1|9394.1|4595
1647511200000|2022-03-17 10:00:00|9397.6|9395.2|9400.8|9398.4|9406.4|9404.6|9392.9|9390.9|6459
1647514800000|2022-03-17 11:00:00|9400.7|9398.3|9400.5|9398.1|9403.4|9401.9|9394.3|9392.2|4095
1647518400000|2022-03-17 12:00:00|9400.6|9398.2|9406.6|9404.2|9408.1|9406.6|9396.4|9394.6|7792
1647522000000|2022-03-17 13:00:00|9406.1|9404.6|9388.1|9385.7|9406.5|9404.6|9387.7|9385.7|6103
1647525600000|2022-03-17 14:00:00|9387.5|9386|9374|9371.6|9390|9388|9371.4|9369.5|5976
1647529200000|2022-03-17 15:00:00|9373.9|9371.5|9351|9349.5|9376.1|9374.1|9350.5|9349|5243
1647532800000|2022-03-17 16:00:00|9351.3|9349.8|9340.7|9339.2|9357|9354.9|9339.3|9337.8|4293
1647536400000|2022-03-17 17:00:00|9340.6|9339.1|9348.4|9346.9|9350.3|9348.6|9336.7|9334.8|4783
1647540000000|2022-03-17 18:00:00|9348.3|9346.8|9366.9|9364.5|9369.5|9367.2|9348.3|9346.5|4116
1647543600000|2022-03-17 19:00:00|9367|9364.6|9373.3|9370.9|9374.4|9372.6|9366.1|9363.7|3697
1647547200000|2022-03-17 20:00:00|9373.4|9371|9374.2|9369.2|9377.8|9375.8|9368.7|9366.3|2086
1647550800000|2022-03-17 21:00:00|9374.4|9369.4|9375.9|9370.9|9378.9|9373.9|9373.8|9368.8|1472
1647554400000|2022-03-17 22:00:00|9374.7|9369.7|9369|9366.6|9375.6|9370.8|9368.3|9365.8|1898
1647558000000|2022-03-17 23:00:00|9368.9|9366.5|9362|9360.5|9369.3|9367.2|9361.8|9359.8|1986
1647561600000|2022-03-18 00:00:00|9361.9|9360.4|9367.7|9366.2|9368.4|9366.5|9354.5|9352.1|4722
1647565200000|2022-03-18 01:00:00|9367.6|9366.1|9366|9363.6|9369.1|9367.3|9359.3|9357.4|4003
1647568800000|2022-03-18 02:00:00|9365.9|9363.5|9369.9|9367.5|9372.9|9371|9364.9|9362.6|3053
1647572400000|2022-03-18 03:00:00|9369.7|9367.3|9365.8|9363.4|9372.8|9370.9|9364.7|9362.7|2658
1647576000000|2022-03-18 04:00:00|9365.7|9363.3|9365.4|9363|9366.2|9364|9361.3|9359.3|2233
1647579600000|2022-03-18 05:00:00|9365.5|9363.1|9363.5|9361.1|9366.3|9364.3|9360.6|9358.5|2414
1647583200000|2022-03-18 06:00:00|9363.4|9361|9371.2|9368.8|9372.3|9369.9|9356.5|9354.7|3385
1647586800000|2022-03-18 07:00:00|9371|9368.6|9365.5|9363.1|9383.9|9381.5|9363.4|9361.4|5674
1647590400000|2022-03-18 08:00:00|9365.6|9363.2|9354.7|9352.3|9366.3|9364.6|9353.7|9351.8|5333
1647594000000|2022-03-18 09:00:00|9354.2|9352.7|9344.5|9343|9354.8|9353.3|9342.6|9340.7|4377
1647597600000|2022-03-18 10:00:00|9344.2|9342.7|9357.3|9355.8|9359.1|9357.2|9333.7|9331.5|5801
1647601200000|2022-03-18 11:00:00|9357.4|9355.9|9356.5|9355|9359.1|9357.1|9349.4|9347.5|4459
1647604800000|2022-03-18 12:00:00|9356.7|9355.2|9364|9361.6|9367.7|9365.7|9354.4|9352.9|5393
1647608400000|2022-03-18 13:00:00|9364.1|9361.7|9358.9|9356.5|9374.5|9372.4|9355.3|9353.1|7128
1647612000000|2022-03-18 14:00:00|9359|9356.6|9349.4|9347|9359.1|9356.9|9348.6|9346.4|7110
1647615600000|2022-03-18 15:00:00|9349.5|9347.1|9335.9|9334.4|9354.6|9352.2|9335.7|9334.2|6899
1647619200000|2022-03-18 16:00:00|9336.1|9334.6|9324.2|9322.7|9339.2|9337.4|9316.2|9314.2|5590
1647622800000|2022-03-18 17:00:00|9324.6|9322.2|9329.5|9327.1|9331.7|9329.5|9321.8|9319.8|4681
1647626400000|2022-03-18 18:00:00|9329.6|9327.2|9319.7|9317.3|9334.5|9332.5|9319.4|9317|4870
1647630000000|2022-03-18 19:00:00|9319|9317.5|9322.3|9319.9|9322.8|9320.7|9315|9312.6|4183
1647633600000|2022-03-18 20:00:00|9322.5|9320.1|9320.6|9315.6|9325.2|9323.2|9316.7|9313.3|2258
1647810000000|2022-03-20 21:00:00|9331|9320|9328.1|9317.3|9335|9324|9320.8|9309.8|999
1647813600000|2022-03-20 22:00:00|9328|9317|9328.4|9326|9330.3|9326.3|9318.7|9312.7|3219
1647817200000|2022-03-20 23:00:00|9328.6|9325.9|9330.7|9329.2|9332.8|9330.4|9327.5|9325|2166
1647820800000|2022-03-21 00:00:00|9330.6|9329.1|9321.6|9320.1|9333.8|9331.4|9320.5|9318.6|1905
1647824400000|2022-03-21 01:00:00|9321.7|9320.2|9326.8|9325.3|9327.5|9326|9318.5|9316.5|2081
1647828000000|2022-03-21 02:00:00|9326.9|9325.4|9331.9|9329.5|9332|9329.9|9326.2|9324.4|2046
1647831600000|2022-03-21 03:00:00|9331.8|9329.4|9334.9|9333.4|9335.2|9333.6|9330.1|9328.2|1459
1647835200000|2022-03-21 04:00:00|9335|9333.5|9333.7|9332.2|9335.9|9334|9331.7|9329.8|1470
1647838800000|2022-03-21 05:00:00|9333.5|9332|9336.4|9334|9337|9334.6|9332.1|9330.2|1677
1647842400000|2022-03-21 06:00:00|9336.5|9334.1|9352.6|9350.2|9352.9|9350.7|9335.3|9333.3|2447
1647846000000|2022-03-21 07:00:00|9352.8|9350.4|9335.9|9334.4|9353.7|9351.8|9333.7|9331.3|4390
1647849600000|2022-03-21 08:00:00|9335.5|9334|9302.8|9300.4|9335.8|9334.3|9302.1|9299.7|5932
1647853200000|2022-03-21 09:00:00|9302.7|9300.3|9305.9|9304.4|9316|9314.1|9302.6|9300.2|4309
1647856800000|2022-03-21 10:00:00|9306|9304.5|9309|9307.5|9310.6|9308.7|9296.5|9294.6|3733
1647860400000|2022-03-21 11:00:00|9308.8|9307.3|9308.1|9305.7|9315.3|9313.6|9301.9|9299.7|4905
1647864000000|2022-03-21 12:00:00|9308.3|9306.6|9311.5|9309.1|9317|9315.1|9304.4|9302.9|5065
1647867600000|2022-03-21 13:00:00|9311.4|9309|9310.2|9308.7|9316.9|9314.7|9305.3|9303.4|5466
1647871200000|2022-03-21 14:00:00|9310.1|9308.6|9302|9300.5|9313.9|9312.2|9300.3|9298.3|4963
1647874800000|2022-03-21 15:00:00|9301.8|9300.3|9305.3|9302.9|9310.2|9308.7|9295|9292.9|4753
1647878400000|2022-03-21 16:00:00|9304.9|9303.4|9315.4|9313.9|9318.2|9316.3|9300.7|9298.8|7205
1647882000000|2022-03-21 17:00:00|9315.3|9313.8|9320.5|9319|9329.6|9328.1|9315|9313.5|7082
1647885600000|2022-03-21 18:00:00|9320.4|9318.9|9337.8|9335.4|9338.7|9336.8|9319.9|9318|4606
1647889200000|2022-03-21 19:00:00|9337.6|9335.2|9335.4|9333.9|9338.5|9336.5|9332.3|9330.3|4649
1647892800000|2022-03-21 20:00:00|9335.3|9333.8|9338.5|9335.4|9339.7|9337.1|9334.4|9332.6|2042
1647896400000|2022-03-21 21:00:00|9339.1|9335.2|9337.4|9332.4|9341.2|9336.2|9335.7|9330.7|1709
1647900000000|2022-03-21 22:00:00|9337.5|9332.5|9334.9|9332.5|9338|9334.8|9333.9|9331|1956
1647903600000|2022-03-21 23:00:00|9335|9332.6|9341.1|9338.7|9341.7|9339.5|9334.4|9332.2|1692
1647907200000|2022-03-22 00:00:00|9341|9338.6|9359.3|9356.9|9364.1|9361.7|9340.8|9338.6|4737
1647910800000|2022-03-22 01:00:00|9359.5|9357.1|9354.1|9351.7|9360.4|9358|9350.4|9348.3|3828
1647914400000|2022-03-22 02:00:00|9354|9351.6|9355.6|9354.1|9359.4|9357.2|9353.5|9351.6|2604
1647918000000|2022-03-22 03:00:00|9355.5|9354|9352.5|9351|9359.8|9358|9351.8|9349.8|2670
1647921600000|2022-03-22 04:00:00|9352.6|9351.1|9363.9|9362.4|9367.8|9365.4|9352.5|9350.8|4321
1647925200000|2022-03-22 05:00:00|9364|9362.5|9367.3|9365.8|9368|9366.2|9361.5|9359.4|3602
1647928800000|2022-03-22 06:00:00|9367.2|9365.7|9372.6|9371.1|9373.2|9371.6|9366.7|9364.6|3381
1647932400000|2022-03-22 07:00:00|9372.5|9371|9362.3|9360.8|9376.9|9375.1|9361.1|9359.6|3547
1647936000000|2022-03-22 08:00:00|9362.4|9360.9|9340.8|9339.3|9363.5|9362|9340.7|9339.2|5573
1647939600000|2022-03-22 09:00:00|9340.9|9339.4|9360.6|9358.2|9368.9|9367|9340.7|9339.2|5911
1647943200000|2022-03-22 10:00:00|9360.1|9358.6|9352.6|9350.2|9369.2|9367.3|9349.6|9347.7|5202
1647946800000|2022-03-22 11:00:00|9352.1|9350.6|9336.9|9334.5|9353.2|9351.2|9335.2|9333.3|5783
1647950400000|2022-03-22 12:00:00|9337|9334.6|9325.7|9324.2|9337|9335.2|9321.8|9320.2|6874
1647954000000|2022-03-22 13:00:00|9325.8|9324.3|9320.8|9318.4|9328.8|9327.3|9314.7|9312.8|6962
1647957600000|2022-03-22 14:00:00|9320.2|9318.7|9323|9321.5|9330|9328.5|9317.5|9316|6371
1647961200000|2022-03-22 15:00:00|9323.1|9321.6|9325.3|9323.8|9332.2|9330.7|9320|9318.4|6133
1647964800000|2022-03-22 16:00:00|9325.9|9323.5|9330.7|9329.2|9332.9|9330.9|9320.2|9318.3|5045
1647968400000|2022-03-22 17:00:00|9330.6|9329.1|9334.7|9332.3|9336.5|9334.6|9327.2|9325.7|4805
1647972000000|2022-03-22 18:00:00|9334.3|9332.8|9328.3|9326.8|9334.9|9332.8|9327.6|9326.1|3375
1647975600000|2022-03-22 19:00:00|9328.2|9326.7|9331.2|9329.7|9331.6|9330.1|9326.3|9324.8|3671
1647979200000|2022-03-22 20:00:00|9331.1|9329.6|9331.7|9326.9|9334.6|9333.1|9328.8|9325.3|1441
1647982800000|2022-03-22 21:00:00|9331.6|9326.6|9329.3|9324.3|9338.6|9333.6|9327.3|9322.3|1920
1647986400000|2022-03-22 22:00:00|9330.1|9325.1|9334.8|9332.4|9336.3|9333.7|9328.4|9325|2410
1647990000000|2022-03-22 23:00:00|9335.2|9332.1|9336.1|9333.7|9338.1|9336.2|9331.2|9329.2|2261
1647993600000|2022-03-23 00:00:00|9336|9333.6|9341.1|9339.6|9344.3|9342.6|9330.5|9328.5|4318
1647997200000|2022-03-23 01:00:00|9341.2|9339.7|9343.7|9342.2|9345.7|9343.7|9328.9|9326.5|4778
1648000800000|2022-03-23 02:00:00|9343.6|9342.1|9335.8|9334.3|9344.3|9342.7|9333.4|9331.5|3549
1648004400000|2022-03-23 03:00:00|9335.9|9334.4|9340.3|9338.8|9340.9|9339.4|9334.3|9332.4|2468
1648008000000|2022-03-23 04:00:00|9340.4|9338.9|9348|9346.5|9351.7|9349.8|9340.2|9338.7|2626
1648011600000|2022-03-23 05:00:00|9347.9|9346.4|9344.5|9343|9349.5|9347.6|9340.8|9338.5|2542
1648015200000|2022-03-23 06:00:00|9344.6|9343.1|9347.2|9345.7|9349.6|9347.7|9343.5|9341.7|3527
1648018800000|2022-03-23 07:00:00|9346.7|9344.8|9340.7|9338.3|9348.2|9346.7|9338.4|9336.3|3851
1648022400000|2022-03-23 08:00:00|9340.6|9338.2|9346.8|9345.3|9357.4|9355.3|9337.4|9335.6|5143
1648026000000|2022-03-23 09:00:00|9346.7|9345.2|9355.2|9353.7|9358.7|9356.3|9345.4|9343.6|5638
1648029600000|2022-03-23 10:00:00|9355.7|9353.3|9348.3|9345.9|9358.7|9357|9347.9|9345.8|4226
1648033200000|2022-03-23 11:00:00|9348|9346.5|9349.5|9348|9357.1|9355.6|9341.9|9339.7|5262
1648036800000|2022-03-23 12:00:00|9349.6|9348.1|9345.8|9343.4|9352|9350.5|9339.5|9337.6|5963
1648040400000|2022-03-23 13:00:00|9345.9|9343.5|9347|9344.6|9353.8|9352.3|9341.7|9339.9|6358
1648044000000|2022-03-23 14:00:00|9346.7|9344.3|9337.7|9336.2|9349|9347.1|9334.9|9333.2|6137
1648047600000|2022-03-23 15:00:00|9337.6|9336.1|9321.5|9319.1|9338.7|9337.2|9314.1|9312|5933
1648051200000|2022-03-23 16:00:00|9321.7|9319.3|9315.4|9313|9323.8|9322.3|9308.7|9307.2|4435
1648054800000|2022-03-23 17:00:00|9314.8|9313.3|9309.8|9307.4|9319.8|9318.3|9306.8|9304.9|4165
1648058400000|2022-03-23 18:00:00|9309.2|9307.7|9309.1|9306.7|9310.8|9308.7|9302|9300.5|3176
1648062000000|2022-03-23 19:00:00|9308.6|9307.1|9310.7|9309.2|9314.2|9312.7|9307.5|9305.5|3070
1648065600000|2022-03-23 20:00:00|9310.6|9309.1|9306.9|9304.5|9311.1|9309.6|9305.2|9302.9|1630
1648069200000|2022-03-23 21:00:00|9307|9304.4|9307.3|9302.3|9313.6|9308.6|9300.5|9295.5|2168
1648072800000|2022-03-23 22:00:00|9305.9|9300.9|9311.3|9308.7|9312.6|9309.3|9305.5|9300.6|2041
1648076400000|2022-03-23 23:00:00|9311.3|9308.7|9308.9|9307.4|9311.3|9308.7|9306.4|9304.3|1443
1648080000000|2022-03-24 00:00:00|9309.4|9307|9314.4|9312|9316.1|9314|9308|9306.4|3567
1648083600000|2022-03-24 01:00:00|9314.5|9312.1|9318.7|9316.3|9321.1|9318.9|9312.3|9310.5|3671
1648087200000|2022-03-24 02:00:00|9318.6|9316.2|9318.7|9317.2|9320.7|9318.4|9317.1|9315.2|2716
1648090800000|2022-03-24 03:00:00|9318.8|9317.3|9319.1|9317.6|9319.9|9317.9|9313.7|9311.8|2354
1648094400000|2022-03-24 04:00:00|9319.2|9317.7|9321.1|9319.6|9324.8|9322.8|9318.5|9316.5|2112
1648098000000|2022-03-24 05:00:00|9321|9319.5|9323.9|9322.4|9325.8|9323.6|9318.9|9316.9|2693
1648101600000|2022-03-24 06:00:00|9324|9322.5|9323|9320.6|9325.8|9324|9319.7|9317.9|3548
1648105200000|2022-03-24 07:00:00|9322.4|9320.9|9336.7|9334.3|9340.5|9338.6|9319.4|9317.5|4848
1648108800000|2022-03-24 08:00:00|9336.5|9335|9340.3|9337.9|9347.8|9343.2|9324.8|9322.3|7380
1648112400000|2022-03-24 09:00:00|9340.4|9338|9332.7|9331.2|9342.4|9340.4|9325.5|9323|6399
1648116000000|2022-03-24 10:00:00|9332.6|9331.1|9322|9319.6|9333.8|9331.9|9315.9|9313.9|5054
1648119600000|2022-03-24 11:00:00|9321.9|9319.5|9310|9308.5|9321.9|9320|9305|9303|5330
1648123200000|2022-03-24 12:00:00|9310.1|9308.6|9307.1|9304.7|9316.7|9314.5|9302.9|9301|5769
1648126800000|2022-03-24 13:00:00|9307.2|9304.8|9318.9|9316.5|9322.4|9320.1|9307.1|9304.7|7502
1648130400000|2022-03-24 14:00:00|9319|9316.6|9311.8|9309.4|9324.6|9322.7|9309.1|9306.9|6205
1648134000000|2022-03-24 15:00:00|9312|9309.6|9309.9|9307.5|9316.2|9314.3|9304.6|9302.2|7660
1648137600000|2022-03-24 16:00:00|9310|9307.6|9320.7|9318.3|9320.9|9318.9|9305.8|9303.8|4950
1648141200000|2022-03-24 17:00:00|9320.1|9318.6|9308.3|9306.8|9321.1|9319.2|9305.9|9304.4|4310
1648144800000|2022-03-24 18:00:00|9308.4|9306.9|9304.7|9303.2|9314.8|9312.9|9304.3|9302.8|3727
1648148400000|2022-03-24 19:00:00|9304.5|9303|9307.3|9304.9|9311.3|9309.4|9303.7|9301.7|3655
1648152000000|2022-03-24 20:00:00|9307.4|9305|9303.5|9300.7|9308.8|9306.5|9302.9|9299.4|1886
1648155600000|2022-03-24 21:00:00|9303.7|9300.8|9303.5|9299.6|9304.9|9300.8|9303|9298|1234
1648159200000|2022-03-24 22:00:00|9303.7|9299|9301.5|9296.6|9304.3|9301.4|9298.6|9295.1|2004
1648162800000|2022-03-24 23:00:00|9300.4|9298|9296.2|9294.7|9300.9|9298.8|9294|9291.6|1717
1648166400000|2022-03-25 00:00:00|9296.6|9294.2|9278.9|9276.5|9296.7|9294.7|9277.6|9275.2|5285
1648170000000|2022-03-25 01:00:00|9278.8|9276.4|9270.5|9269|9281.5|9279.1|9266.9|9264.5|5442
1648173600000|2022-03-25 02:00:00|9270.3|9268.8|9272|9269.6|9275.3|9273.2|9264.6|9262.5|3571
1648177200000|2022-03-25 03:00:00|9272.1|9269.7|9275.4|9273|9277.2|9275.2|9268.1|9266|3560
1648180800000|2022-03-25 04:00:00|9275.5|9273.1|9271.9|9269.5|9276.5|9274.5|9261.3|9259.2|3974
1648184400000|2022-03-25 05:00:00|9272|9269.6|9276.1|9273.7|9279.6|9277.3|9268.7|9266.8|2668
1648188000000|2022-03-25 06:00:00|9276|9273.6|9272.2|9269.8|9279|9277.1|9271.3|9268.9|3620
1648191600000|2022-03-25 07:00:00|9272|9269.6|9271.3|9269.8|9276.4|9274.1|9268.4|9266.4|4566
1648195200000|2022-03-25 08:00:00|9271.4|9269.9|9272.7|9270.3|9274.9|9272.6|9264.8|9263|5462
1648198800000|2022-03-25 09:00:00|9273.1|9270.1|9268.9|9267.4|9279.4|9277.4|9264.5|9262.1|4872
1648202400000|2022-03-25 10:00:00|9269|9267.5|9266.1|9264.6|9274.5|9273|9264.1|9261.9|4174
1648206000000|2022-03-25 11:00:00|9266|9264.5|9263.9|9261.5|9271.3|9269.4|9261.4|9259.6|3834
1648209600000|2022-03-25 12:00:00|9263.5|9262|9274.6|9272.2|9276.3|9274.2|9262.7|9260.8|4884
1648213200000|2022-03-25 13:00:00|9274.5|9272.1|9289.4|9286.4|9293|9290.2|9271.7|9269.8|8915
1648216800000|2022-03-25 14:00:00|9289.1|9286.7|9291.9|9289.5|9298.1|9295.7|9283.9|9282|7957
1648220400000|2022-03-25 15:00:00|9291.7|9289.3|9309.3|9307.8|9309.9|9308.1|9286.1|9284.1|8308
1648224000000|2022-03-25 16:00:00|9309.4|9307.9|9304.6|9303.1|9311|9309.1|9301.7|9299.7|5855
1648227600000|2022-03-25 17:00:00|9304.8|9303.3|9313|9310.6|9314.8|9312.9|9302.9|9300.8|5289
1648231200000|2022-03-25 18:00:00|9312.9|9310.5|9308.9|9307.4|9314.6|9312.5|9306.5|9304.2|3895
1648234800000|2022-03-25 19:00:00|9309|9307.5|9307.4|9305|9313.2|9311.4|9306.1|9304.2|3509
1648238400000|2022-03-25 20:00:00|9306.9|9305.4|9308.2|9303.2|9311.5|9308.9|9303.6|9300.4|1862
1648411200000|2022-03-27 20:00:00|9313.2|9302.2|9311.5|9304.5|9320.3|9309.3|9311.5|9301.9|66
1648414800000|2022-03-27 21:00:00|9311.3|9304.7|9310.6|9305.6|9316.1|9309.9|9303.7|9298.7|1544
1648418400000|2022-03-27 22:00:00|9311.6|9306.6|9311.1|9308.4|9314.9|9310.8|9305.6|9300.6|2820
1648422000000|2022-03-27 23:00:00|9311.4|9308.7|9314.1|9311.7|9316.1|9314|9311|9308.6|2102
1648425600000|2022-03-28 00:00:00|9314|9311.6|9319.6|9317.2|9319.8|9317.8|9308.9|9306.9|3813
1648429200000|2022-03-28 01:00:00|9319.2|9317.7|9332.2|9329.8|9338|9335.5|9316.8|9315|5739
1648432800000|2022-03-28 02:00:00|9332.1|9329.7|9335.7|9333.3|9339.5|9337.4|9329.1|9326.7|5271
1648436400000|2022-03-28 03:00:00|9335.6|9333.2|9338|9335.6|9342|9339.6|9330.6|9328.6|2951
1648440000000|2022-03-28 04:00:00|9337.9|9335.5|9339.3|9336.9|9342|9339.8|9335|9333.1|2907
1648443600000|2022-03-28 05:00:00|9339.4|9337|9345.7|9343.3|9350.6|9348.2|9337.5|9335.5|3509
1648447200000|2022-03-28 06:00:00|9345.1|9343.6|9344.3|9341.9|9347.4|9345.2|9336.6|9335|5507
1648450800000|2022-03-28 07:00:00|9343.9|9342.4|9355.8|9354.3|9356.7|9355.1|9340.7|9338.6|7008
1648454400000|2022-03-28 08:00:00|9355.6|9354.1|9363|9360.6|9382.4|9380.8|9353.6|9351.4|9030
1648458000000|2022-03-28 09:00:00|9363.1|9360.7|9355|9353.5|9373.1|9371.2|9350|9348.5|7676
1648461600000|2022-03-28 10:00:00|9355.1|9353.6|9351.4|9349.9|9358.2|9356.2|9345|9343.4|6709
1648465200000|2022-03-28 11:00:00|9351.3|9349.8|9361.7|9359.3|9364.2|9362.6|9343.3|9341.1|6331
1648468800000|2022-03-28 12:00:00|9361.2|9359.7|9353.3|9351.8|9362.8|9360.9|9344.4|9342.5|9346
1648472400000|2022-03-28 13:00:00|9353.5|9352|9353.1|9351.6|9357.1|9355.2|9345.7|9343.3|8428
1648476000000|2022-03-28 14:00:00|9353|9351.5|9352.5|9351|9367.9|9366.3|9347.2|9345.6|8901
1648479600000|2022-03-28 15:00:00|9352.6|9351.1|9345.2|9343.7|9355|9352.7|9343.8|9342.2|6736
1648483200000|2022-03-28 16:00:00|9345.4|9343.9|9338.4|9336.9|9347.4|9345.5|9336.1|9334.4|5400
1648486800000|2022-03-28 17:00:00|9338.5|9337|9353.9|9352.4|9354.4|9352.5|9334.2|9332.7|4278
1648490400000|2022-03-28 18:00:00|9354|9352.5|9350.6|9349.1|9359.3|9357.8|9349.3|9347.8|3889
1648494000000|2022-03-28 19:00:00|9350.4|9348.9|9350.7|9349.2|9361.4|9359.9|9349.7|9348.2|5161
1648497600000|2022-03-28 20:00:00|9350.6|9349.1|9346.8|9341.8|9353.6|9351.9|9346.4|9341.5|2176
1648501200000|2022-03-28 21:00:00|9346.2|9341.2|9347.9|9342.9|9353.6|9348.6|9341.8|9336.8|1128
1648504800000|2022-03-28 22:00:00|9348|9343|9349.9|9347.5|9350.8|9347.8|9343.9|9340|2253
1648508400000|2022-03-28 23:00:00|9349.3|9347.8|9336.1|9334.6|9349.7|9347.8|9335.9|9334|2136
1648512000000|2022-03-29 00:00:00|9336|9334.5|9351.8|9349.4|9357.9|9355.3|9333.6|9331.2|6942
1648515600000|2022-03-29 01:00:00|9351.9|9349.5|9335|9332.6|9352.3|9349.9|9327.5|9325.1|6190
1648519200000|2022-03-29 02:00:00|9335.1|9332.7|9331.1|9329.6|9338.9|9336.5|9329.2|9326.9|4280
1648522800000|2022-03-29 03:00:00|9331.6|9329.2|9328.9|9326.5|9337.7|9336.2|9327.4|9325.5|3926
1648526400000|2022-03-29 04:00:00|9329|9326.6|9339.6|9338.1|9340.3|9338.2|9328.6|9326.6|3429
1648530000000|2022-03-29 05:00:00|9339.5|9338|9339.7|9337.3|9344.9|9342.6|9336.8|9334.9|4308
1648533600000|2022-03-29 06:00:00|9339.5|9337.1|9339.4|9337|9341.1|9338.7|9329.7|9327.7|5500
1648537200000|2022-03-29 07:00:00|9338.9|9337.4|9356.2|9353.8|9358.2|9355.8|9337|9335|7641
1648540800000|2022-03-29 08:00:00|9356.1|9353.7|9369.9|9368.4|9375|9373|9351.7|9349.3|6099
1648544400000|2022-03-29 09:00:00|9369.8|9368.3|9362.8|9361.3|9375.2|9373.3|9351.6|9350.1|7516
1648548000000|2022-03-29 10:00:00|9362.7|9361.2|9358.9|9357.4|9364.9|9363|9352.5|9350.7|6234
1648551600000|2022-03-29 11:00:00|9359|9357.5|9348.3|9345.7|9365.3|9363.5|9344|9341.7|8595
1648555200000|2022-03-29 12:00:00|9348.4|9345.4|9329.5|9327.1|9356.6|9354.2|9321.9|9319.5|12723
1648558800000|2022-03-29 13:00:00|9328.9|9327.4|9307.6|9304.4|9333.5|9331.1|9304.4|9302.2|9610
1648562400000|2022-03-29 14:00:00|9307.7|9304.2|9317.5|9315.1|9324.2|9321.8|9301.3|9299.2|10530
1648566000000|2022-03-29 15:00:00|9317.8|9315.4|9303|9300.6|9317.9|9315.9|9299|9296.6|7924
1648569600000|2022-03-29 16:00:00|9302.9|9300.5|9322.7|9321.2|9325.3|9323.8|9302.9|9300.5|5746
1648573200000|2022-03-29 17:00:00|9322.9|9321.4|9320.9|9319.4|9329.4|9327.7|9319.6|9317.8|4759
1648576800000|2022-03-29 18:00:00|9321|9319.5|9310.3|9308.8|9323.1|9321.6|9309.5|9307.5|4631
1648580400000|2022-03-29 19:00:00|9310.5|9309|9307.3|9305.8|9312.3|9310.1|9307.1|9305.2|3905
1648584000000|2022-03-29 20:00:00|9307.4|9305.9|9312.7|9307.7|9313.5|9308.5|9307.2|9305.2|1349
1648587600000|2022-03-29 21:00:00|9312.9|9307.9|9312|9307|9321.3|9316.3|9305.3|9300.3|2164
1648591200000|2022-03-29 22:00:00|9312.2|9307.2|9311.5|9308.8|9312.7|9309.2|9308.7|9303.9|2630
1648594800000|2022-03-29 23:00:00|9311.4|9309|9313.1|9310.7|9314.6|9312.5|9309|9307|1783
1648598400000|2022-03-30 00:00:00|9312.6|9311.1|9302.7|9300.3|9314.8|9312.4|9302.2|9300.1|6773
1648602000000|2022-03-30 01:00:00|9302.6|9300.2|9297.8|9295.4|9303.4|9301.4|9287.4|9285|7103
1648605600000|2022-03-30 02:00:00|9297.9|9295.5|9287.6|9286.1|9300.5|9298.6|9286.2|9283.8|5969
1648609200000|2022-03-30 03:00:00|9287.7|9286.2|9286.7|9284.3|9292.1|9289.9|9277.9|9275.5|6346
1648612800000|2022-03-30 04:00:00|9286.6|9284.2|9286.5|9284.1|9288.1|9286.1|9280.4|9278.6|4091
1648616400000|2022-03-30 05:00:00|9286.4|9284|9288.4|9286|9289.8|9287.8|9283.8|9282|4179
1648620000000|2022-03-30 06:00:00|9288.5|9286.1|9284.7|9282.3|9291.9|9289.6|9276|9274.2|6145
1648623600000|2022-03-30 07:00:00|9284.8|9282.4|9282.5|9281|9286.4|9284.7|9267.8|9265.6|8238
1648627200000|2022-03-30 08:00:00|9282.3|9280.8|9255|9252.6|9284.1|9282.6|9252.1|9250.2|8040
1648630800000|2022-03-30 09:00:00|9254.6|9253.1|9260.6|9259.1|9263|9261.1|9243.6|9241.6|6468
1648634400000|2022-03-30 10:00:00|9260.7|9259.2|9261.6|9259.2|9268.2|9265.9|9255.7|9254.1|5943
1648638000000|2022-03-30 11:00:00|9261.2|9259.7|9266|9264.5|9268.4|9266.5|9259.4|9257.7|5339
1648641600000|2022-03-30 12:00:00|9266.1|9264.6|9263.2|9260.8|9274.3|9271.7|9261.6|9259.6|8103
1648645200000|2022-03-30 13:00:00|9263.1|9260.7|9237.3|9235.8|9269.3|9267.3|9236.1|9234|8612
1648648800000|2022-03-30 14:00:00|9236.9|9235.4|9224.1|9222.6|9240.9|9239.2|9221.2|9219.2|8189
1648652400000|2022-03-30 15:00:00|9224|9222.5|9234.5|9232.1|9237.5|9235.5|9221|9219.5|6031
1648656000000|2022-03-30 16:00:00|9234.6|9232.2|9228.6|9227.1|9237.3|9235.1|9228.1|9226.3|4170
1648659600000|2022-03-30 17:00:00|9228.5|9227|9234.9|9233.4|9236.6|9234.7|9228.3|9226.8|3487
1648663200000|2022-03-30 18:00:00|9234.8|9233.3|9225.7|9224.2|9235.4|9233.6|9224|9222.4|3661
1648666800000|2022-03-30 19:00:00|9225.8|9224.3|9234|9232.5|9234.7|9232.9|9225.8|9224|3881
1648670400000|2022-03-30 20:00:00|9234.1|9232.6|9233.5|9228.5|9235.9|9232.8|9230|9228.5|1502
1648674000000|2022-03-30 21:00:00|9233.8|9228.8|9235.1|9230.1|9236.4|9231.4|9230.1|9225.1|1226
1648677600000|2022-03-30 22:00:00|9234.5|9229.5|9233.3|9230.3|9235|9231.8|9231.6|9227|2165
1648681200000|2022-03-30 23:00:00|9232.9|9230.6|9232.7|9231.2|9234.9|9233|9230|9227|2483
1648684800000|2022-03-31 00:00:00|9232.8|9231.3|9226.9|9224.5|9240|9237.6|9226.3|9224.1|8345
1648688400000|2022-03-31 01:00:00|9226.7|9224.3|9228.3|9225.9|9232.4|9230|9224.2|9221.8|5585
1648692000000|2022-03-31 02:00:00|9228.4|9226|9240.5|9239|9241.1|9239.1|9227.7|9225.7|4274
1648695600000|2022-03-31 03:00:00|9241|9238.6|9246.4|9244.9|9249.5|9247.4|9238.4|9236|3820
1648699200000|2022-03-31 04:00:00|9246.7|9245.2|9249.6|9247.2|9250.8|9248.8|9244.8|9242.9|2966
1648702800000|2022-03-31 05:00:00|9249.7|9247.3|9246.7|9244.3|9252.5|9250.8|9245.4|9243.5|3666
1648706400000|2022-03-31 06:00:00|9246.6|9244.2|9237.9|9236.4|9246.8|9244.6|9234.3|9232.3|6663
1648710000000|2022-03-31 07:00:00|9237.8|9236.3|9249.5|9247.1|9249.6|9247.4|9230.2|9228.1|7034
1648713600000|2022-03-31 08:00:00|9249.1|9247.6|9247.9|9245.5|9260.4|9258.3|9247.2|9244.9|7153
1648717200000|2022-03-31 09:00:00|9248|9245.6|9240.1|9238.6|9248.6|9246.6|9234.3|9232.5|7115
1648720800000|2022-03-31 10:00:00|9240|9238.5|9251.3|9249.8|9254.3|9252.3|9236.4|9234.6|6120
1648724400000|2022-03-31 11:00:00|9251.2|9249.7|9251.4|9249|9255.3|9253.3|9244.8|9242.9|5277
1648728000000|2022-03-31 12:00:00|9251.3|9248.9|9247.9|9245.5|9254.8|9252.7|9234|9232.1|7053
1648731600000|2022-03-31 13:00:00|9247.3|9245.8|9226.8|9224.4|9254.3|9252.4|9226.7|9224.3|8902
1648735200000|2022-03-31 14:00:00|9226.7|9224.3|9204.9|9202.5|9240.1|9238|9197.1|9194.8|10300
1648738800000|2022-03-31 15:00:00|9205.2|9203.7|9213.9|9211.5|9217.1|9215.2|9196|9194|7831
1648742400000|2022-03-31 16:00:00|9213.5|9212|9223.1|9221.6|9226.5|9224.5|9211.8|9209.6|5690
1648746000000|2022-03-31 17:00:00|9223.2|9221.7|9216.4|9214.9|9224.9|9222.9|9213.1|9211.6|4480
1648749600000|2022-03-31 18:00:00|9216.1|9214.6|9227|9225.5|9230.6|9229.1|9216.1|9214.6|4691
1648753200000|2022-03-31 19:00:00|9226.4|9224.9|9241.3|9239.8|9243.7|9241.9|9224.7|9222.8|5188
1648756800000|2022-03-31 20:00:00|9241.2|9239.7|9227.5|9222.5|9241.4|9239.8|9226.8|9221.8|2382
1648760400000|2022-03-31 21:00:00|9227.4|9222.4|9230.8|9225.8|9234.3|9229.3|9214.6|9209.6|1668
1648764000000|2022-03-31 22:00:00|9231.1|9226.1|9231.9|9229.5|9235.3|9230.3|9226.6|9223.2|2612
1648767600000|2022-03-31 23:00:00|9231.8|9229.4|9233.5|9231.1|9238.5|9236.2|9230.1|9227.7|1980
1648771200000|2022-04-01 00:00:00|9233.8|9231.4|9243.4|9241.9|9245.1|9243.3|9231.9|9230.1|4534
1648774800000|2022-04-01 01:00:00|9243.3|9241.8|9244.8|9243.3|9246.1|9244.2|9239|9236.7|3470
1648778400000|2022-04-01 02:00:00|9244.9|9243.4|9248.9|9247.4|9250.6|9248.8|9243.1|9241.2|3494
1648782000000|2022-04-01 03:00:00|9248.8|9247.3|9248.6|9247.1|9250.5|9248.7|9246.6|9244.7|2736
1648785600000|2022-04-01 04:00:00|9248.7|9247.2|9246.3|9244.8|9250.5|9249|9240.9|9239.4|2814
1648789200000|2022-04-01 05:00:00|9246.2|9244.7|9238.3|9235.9|9246.8|9245.1|9236.3|9234.3|2795
1648792800000|2022-04-01 06:00:00|9238.5|9236.1|9226.6|9225.1|9238.8|9237.1|9224.5|9222.1|5785
1648796400000|2022-04-01 07:00:00|9227|9224.6|9240.7|9238.3|9243.5|9241.1|9221.3|9219.6|7051
1648800000000|2022-04-01 08:00:00|9240.3|9238.8|9240.4|9238|9245.3|9243.6|9235.8|9233.9|5709
1648803600000|2022-04-01 09:00:00|9240.1|9238.6|9240|9238.5|9247.9|9246.4|9237.5|9235.5|5380
1648807200000|2022-04-01 10:00:00|9240.1|9238.6|9240.2|9238.7|9245.9|9243.9|9239.8|9237.9|3857
1648810800000|2022-04-01 11:00:00|9240.1|9238.6|9245.5|9244|9249.8|9248.3|9239.9|9238.4|3848
1648814400000|2022-04-01 12:00:00|9245.4|9243.9|9258.3|9256.8|9259|9257.5|9239.3|9234.6|8409
1648818000000|2022-04-01 13:00:00|9258.4|9256.9|9269.2|9264.2|9275.9|9273.9|9250.6|9248.7|7358
1648821600000|2022-04-01 14:00:00|9271.2|9266.2|9264.2|9261.8|9280.7|9279.2|9263.3|9261.2|7145
1648825200000|2022-04-01 15:00:00|9264.3|9261.9|9257.2|9255.7|9272.9|9270.9|9256.2|9254.7|6152
1648828800000|2022-04-01 16:00:00|9257.3|9255.8|9259.4|9257.9|9260.7|9259.2|9255.5|9253.6|4124
1648832400000|2022-04-01 17:00:00|9259.3|9257.8|9256|9253.6|9261.1|9259.6|9253.9|9252.4|3342
1648836000000|2022-04-01 18:00:00|9255.9|9253.5|9256.7|9254.3|9261.2|9259|9254.6|9252.4|3551
1648839600000|2022-04-01 19:00:00|9256.1|9254.6|9256.1|9253.7|9261|9258.8|9252.4|9250.5|3443
1648843200000|2022-04-01 20:00:00|9256.2|9253.8|9259.2|9254.2|9261|9257.1|9248.4|9245.7|2937
1649016000000|2022-04-03 20:00:00|9269.7|9258.7|9267.7|9256.7|9273.5|9262.5|9258.7|9247.7|59
1649019600000|2022-04-03 21:00:00|9266.8|9255.8|9258.7|9253.7|9266.8|9259.2|9252.7|9247.7|1155
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9264.4|9260.9|9268.7|9263.8|9255.4|9250.4|3467
1649026800000|2022-04-03 23:00:00|9264.1|9261|9260.3|9258.8|9264.1|9261.7|9259.3|9257.4|1837
1649030400000|2022-04-04 00:00:00|9260.6|9258.2|9256.5|9254.1|9261.4|9259.5|9249.2|9246.8|3893
1649034000000|2022-04-04 01:00:00|9256.6|9254.2|9263.9|9262.4|9264.8|9263|9256.1|9254.2|3115
1649037600000|2022-04-04 02:00:00|9264|9262.5|9264.8|9262.4|9268.5|9266.9|9262.7|9261.2|2577
1649041200000|2022-04-04 03:00:00|9264.3|9262.8|9264.9|9263.4|9265.8|9264.1|9260|9258.4|2131
1649044800000|2022-04-04 04:00:00|9264.8|9263.3|9265.7|9264.2|9268|9265.9|9262.5|9261|2467
1649048400000|2022-04-04 05:00:00|9265.6|9264.1|9261.4|9259|9265.8|9264.3|9260|9257.9|3159
1649052000000|2022-04-04 06:00:00|9261.2|9259.7|9253|9250.6|9266.4|9264.9|9251.3|9249.4|4371
1649055600000|2022-04-04 07:00:00|9252.3|9250.8|9253.9|9252.4|9256.8|9255.2|9247.9|9245.8|4929
1649059200000|2022-04-04 08:00:00|9253.8|9252.3|9270|9267.6|9272.2|9270.2|9252.5|9251|4821
1649062800000|2022-04-04 09:00:00|9269.6|9268.1|9272.7|9271.2|9276.4|9274.8|9260.7|9258.7|4180
1649066400000|2022-04-04 10:00:00|9272.6|9271.1|9275.2|9273.7|9277.4|9275.5|9270.6|9268.7|3921
1649070000000|2022-04-04 11:00:00|9275|9273.5|9279.4|9277.9|9282.2|9280.4|9273.8|9272.1|3864
1649073600000|2022-04-04 12:00:00|9279.1|9277.6|9257.6|9255.2|9279.1|9277.6|9250.9|9249|5409
1649077200000|2022-04-04 13:00:00|9257.2|9255.7|9255.2|9252.8|9260.1|9258.6|9247.6|9245.7|6452
1649080800000|2022-04-04 14:00:00|9255.1|9252.7|9249|9247.5|9269|9267.3|9245.8|9244.3|6652
1649084400000|2022-04-04 15:00:00|9249.1|9247.6|9258.4|9256|9259.5|9257.7|9247.3|9245.8|4253
1649088000000|2022-04-04 16:00:00|9258.5|9256.1|9265.8|9264.3|9270.2|9268.3|9257.9|9255.9|3925
1649091600000|2022-04-04 17:00:00|9265.7|9264.2|9266.3|9264.8|9269.8|9268.3|9264.3|9262.8|3719
1649095200000|2022-04-04 18:00:00|9266.2|9264.7|9263.9|9262.4|9267.2|9265.4|9261.7|9260.2|3193
1649098800000|2022-04-04 19:00:00|9263.5|9262|9266.7|9264.3|9267.2|9265|9262.1|9260.2|3062
1649102400000|2022-04-04 20:00:00|9266.8|9264.4|9265.7|9262.1|9267.9|9265.9|9262.4|9260.2|1518
1649106000000|2022-04-04 21:00:00|9265.8|9262|9266|9261.2|9267.2|9263|9265.1|9260.7|1149
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9262.8|9260.4|9267|9263.8|9262.3|9259.6|1369
1649113200000|2022-04-04 23:00:00|9263|9260.6|9264.8|9262.4|9265.5|9263.1|9262.7|9260.6|1592
1649116800000|2022-04-05 00:00:00|9264.5|9262.1|9258.7|9256.3|9268.3|9266.2|9255.1|9252.7|4537
1649120400000|2022-04-05 01:00:00|9258.6|9256.2|9262|9259.6|9263.9|9261.6|9257.1|9255.2|2554
1649124000000|2022-04-05 02:00:00|9261.9|9259.5|9263.5|9262|9265.6|9263.2|9257.8|9255.7|1955
1649127600000|2022-04-05 03:00:00|9263.4|9261.9|9260.6|9258.2|9264.2|9262.2|9260.1|9257.7|1844
1649131200000|2022-04-05 04:00:00|9260.5|9258.1|9265.9|9263.5|9269.2|9266.8|9260.4|9258|4153
1649134800000|2022-04-05 05:00:00|9266|9263.6|9261.8|9259.2|9268|9266|9258.4|9256.1|2767
1649138400000|2022-04-05 06:00:00|9261.7|9259.3|9256.5|9255|9265.9|9263.8|9255.8|9254.2|4363
1649142000000|2022-04-05 07:00:00|9256.6|9255.1|9257.6|9256.1|9260.7|9259.1|9251.6|9249.6|5357
1649145600000|2022-04-05 08:00:00|9257.7|9256.2|9264|9262.5|9265.6|9264|9254.2|9252.3|4802
1649149200000|2022-04-05 09:00:00|9264.1|9262.6|9253|9251.5|9264.4|9262.7|9250.1|9248|3759
1649152800000|2022-04-05 10:00:00|9252.9|9251.4|9260.1|9257.7|9264.2|9262|9250.3|9248.3|4637
1649156400000|2022-04-05 11:00:00|9260.2|9257.8|9253.1|9250.7|9261.2|9259.5|9250.6|9248.8|4140
1649160000000|2022-04-05 12:00:00|9253|9250.6|9248.2|9246.7|9258.2|9256.1|9244.9|9243|5116
1649163600000|2022-04-05 13:00:00|9248.3|9246.8|9246.1|9243.7|9253.2|9251.1|9238.3|9236.4|5810
1649167200000|2022-04-05 14:00:00|9246|9243.6|9283.2|9281.7|9295.4|9293.1|9243.8|9242.2|10444
1649170800000|2022-04-05 15:00:00|9283.3|9281.8|9294|9291.6|9294.8|9292.7|9280.4|9278.5|6080
1649174400000|2022-04-05 16:00:00|9293.9|9291.5|9297.2|9295.7|9298.1|9296.6|9290.3|9287.9|4451
1649178000000|2022-04-05 17:00:00|9297.1|9295.6|9293.3|9291.8|9299.7|9297.6|9289.5|9287.6|3764
1649181600000|2022-04-05 18:00:00|9293.2|9291.7|9294.3|9291.9|9297.3|9295.4|9289.5|9287.5|3411
1649185200000|2022-04-05 19:00:00|9293.8|9291.4|9294.9|9292.5|9299.4|9297.3|9292.1|9289.9|3537
1649188800000|2022-04-05 20:00:00|9295|9292.6|9297.7|9292.7|9297.8|9294.8|9293.1|9290.8|1647
1649192400000|2022-04-05 21:00:00|9297.8|9292.8|9295.1|9290.1|9300.1|9295.1|9292.3|9287.3|1384
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9295|9292.6|9299.3|9295.2|9294.4|9289.4|2415
1649199600000|2022-04-05 23:00:00|9294.9|9292.5|9298|9295.6|9298.7|9296.5|9294.9|9292.5|1647
1649203200000|2022-04-06 00:00:00|9298.1|9295.7|9309.1|9307.6|9312.2|9309.8|9296.8|9294.4|3898
1649206800000|2022-04-06 01:00:00|9309.2|9307.7|9308.7|9306.3|9314.7|9312.3|9304.5|9302.6|3568
1649210400000|2022-04-06 02:00:00|9308.6|9306.2|9305.8|9304.3|9310.5|9308.5|9298.6|9296.9|3702
1649214000000|2022-04-06 03:00:00|9305.9|9304.4|9307.9|9305.5|9310.3|9307.9|9304|9301.6|3251
1649217600000|2022-04-06 04:00:00|9307.8|9305.4|9311.9|9309.5|9316.7|9314.7|9307.2|9305.1|2265
1649221200000|2022-04-06 05:00:00|9312|9309.6|9318.8|9316|9319|9316.7|9307.8|9305.4|3195
1649224800000|2022-04-06 06:00:00|9318.5|9316.1|9332.3|9330.8|9333.4|9331.4|9316.9|9314.5|5269
1649228400000|2022-04-06 07:00:00|9332.2|9330.7|9340.6|9338.2|9351.1|9349.2|9330.1|9328.2|6671
1649232000000|2022-04-06 08:00:00|9340.5|9338.1|9326|9323.6|9341.3|9339.4|9324.4|9322.4|6224
1649235600000|2022-04-06 09:00:00|9325.8|9324.3|9334|9332.5|9335.7|9333.3|9324.2|9321.8|5259
1649239200000|2022-04-06 10:00:00|9333.9|9332.4|9334.7|9333.2|9339.3|9337.4|9333.9|9332.4|4234
1649242800000|2022-04-06 11:00:00|9334.6|9333.1|9332.7|9331.2|9339.9|9337.8|9330.1|9328.5|4602
1649246400000|2022-04-06 12:00:00|9332.8|9331.3|9331.5|9329.1|9333.1|9331.3|9322.9|9320.9|5275
1649250000000|2022-04-06 13:00:00|9331.4|9329|9331.7|9330.2|9338.5|9336.8|9328|9325.9|5962
1649253600000|2022-04-06 14:00:00|9331.8|9330.3|9327.7|9326.2|9340.5|9338.8|9324.4|9322|7271
1649257200000|2022-04-06 15:00:00|9327.8|9326.3|9327.6|9326.1|9332.6|9331.1|9320.1|9318.1|5429
1649260800000|2022-04-06 16:00:00|9327.5|9326|9327.7|9325.3|9332.9|9331.1|9325.2|9323.6|4365
1649264400000|2022-04-06 17:00:00|9327.6|9325.2|9328.7|9325.5|9329.5|9327.3|9324.5|9322.6|3950
1649268000000|2022-04-06 18:00:00|9329.4|9325.4|9331.2|9328.8|9345.7|9343.3|9305.8|9303.3|14055
1649271600000|2022-04-06 19:00:00|9331.4|9329|9329|9327.5|9334.8|9332.5|9327.1|9324.7|6116
1649275200000|2022-04-06 20:00:00|9329.1|9327.6|9333.9|9329.8|9335.9|9332.6|9328.2|9326.3|1834
1649278800000|2022-04-06 21:00:00|9333.1|9329.7|9331.5|9326.5|9337.5|9332.5|9320.2|9315.2|2045
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9334.8|9332.4|9336.3|9333.4|9331.1|9326.1|2027
1649286000000|2022-04-06 23:00:00|9334.3|9331.9|9332.1|9329.7|9335.7|9333.7|9331.1|9328.8|1601
1649289600000|2022-04-07 00:00:00|9332|9329.6|9323.3|9320.9|9332|9329.8|9318.8|9316.5|4123
1649293200000|2022-04-07 01:00:00|9323.4|9321|9322.5|9320.1|9329|9326.7|9319.1|9317.3|3628
1649296800000|2022-04-07 02:00:00|9322.7|9320.3|9325|9322.6|9330.7|9328.7|9321.4|9319.4|2378
1649300400000|2022-04-07 03:00:00|9325.1|9322.7|9327.4|9325|9330.4|9328|9322|9320.2|1924
1649304000000|2022-04-07 04:00:00|9327.3|9324.9|9329.3|9326.9|9331.1|9329.1|9326.5|9324.6|2157
1649307600000|2022-04-07 05:00:00|9329|9327.5|9325.3|9322.9|9331.8|9329.8|9324|9321.9|3067
1649311200000|2022-04-07 06:00:00|9325.2|9322.8|9329.5|9327.1|9329.6|9327.6|9321.1|9318.8|4583
1649314800000|2022-04-07 07:00:00|9329.4|9327|9323.9|9322.4|9329.4|9327.3|9318.4|9316.3|5136
1649318400000|2022-04-07 08:00:00|9324.3|9321.9|9331.2|9328.8|9333.9|9332.2|9320.3|9318.1|4818
1649322000000|2022-04-07 09:00:00|9331.1|9328.7|9334.9|9332.5|9349.5|9347.1|9329.2|9327|6017
1649325600000|2022-04-07 10:00:00|9334.8|9332.4|9332.6|9331.1|9336|9333.6|9329.5|9327.5|3625
1649329200000|2022-04-07 11:00:00|9332.5|9331|9329.5|9327.1|9341.9|9339.5|9327.2|9325.1|6336
1649332800000|2022-04-07 12:00:00|9329.4|9327|9336|9333.6|9339.3|9337.4|9326.2|9324.5|5059
1649336400000|2022-04-07 13:00:00|9335.7|9334.2|9328.8|9326.4|9337.9|9336.1|9321.9|9320|6152
1649340000000|2022-04-07 14:00:00|9328.5|9327|9332.8|9331.3|9338.6|9336.8|9321.2|9319.2|7804
1649343600000|2022-04-07 15:00:00|9332.7|9331.2|9334.2|9331.8|9335|9332.9|9325.3|9323.5|5398
1649347200000|2022-04-07 16:00:00|9334.3|9331.9|9342.9|9341.4|9345.1|9343.2|9332.9|9331|3964
1649350800000|2022-04-07 17:00:00|9342.5|9341|9338.2|9335.8|9342.6|9341|9330.4|9328.4|5022
1649354400000|2022-04-07 18:00:00|9337.9|9336.4|9340|9338.5|9341.8|9339.9|9336.4|9334.4|3986
1649358000000|2022-04-07 19:00:00|9339.9|9338.4|9341.8|9339.4|9346.8|9344.8|9339.4|9337.3|3921
1649361600000|2022-04-07 20:00:00|9341.9|9339.5|9342.7|9337.7|9345|9343|9341|9336.1|2202
1649365200000|2022-04-07 21:00:00|9342.3|9337.3|9340.8|9335.8|9344.2|9339.2|9336.3|9331.3|1696
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9346.2|9343.8|9348.4|9345.8|9340|9335.7|1846
1649372400000|2022-04-07 23:00:00|9346.1|9343.7|9346.6|9344.2|9349.2|9347.1|9344.4|9342.1|1741
1649376000000|2022-04-08 00:00:00|9346.2|9344.7|9345.5|9343.1|9349|9347|9337.7|9335.3|4276
1649379600000|2022-04-08 01:00:00|9345.4|9343|9344.8|9343.3|9346.7|9344.7|9341.1|9339.1|3279
1649383200000|2022-04-08 02:00:00|9344.7|9343.2|9349.9|9347.5|9350.8|9348.9|9344.4|9342.2|2195
1649386800000|2022-04-08 03:00:00|9350|9347.6|9348.8|9347.3|9353.7|9351.8|9347.8|9345.9|1590
1649390400000|2022-04-08 04:00:00|9348.9|9347.4|9353.9|9351.5|9354.9|9352.6|9347.5|9345.8|1838
1649394000000|2022-04-08 05:00:00|9354.1|9351.7|9341.3|9338.9|9354.2|9351.8|9341.1|9338.7|2787
1649397600000|2022-04-08 06:00:00|9341.4|9339|9348.2|9345.8|9352.3|9350.2|9341.1|9339|4170
1649401200000|2022-04-08 07:00:00|9347.8|9346.3|9346|9343.6|9352.5|9350.5|9344.1|9341.7|5181
1649404800000|2022-04-08 08:00:00|9345.3|9343.8|9352.3|9350.8|9354.3|9352.6|9345.3|9343.1|4724
1649408400000|2022-04-08 09:00:00|9352.4|9350.9|9354.4|9352.9|9355|9353.2|9349.2|9347.3|3945
1649412000000|2022-04-08 10:00:00|9354.5|9353|9347.9|9345.5|9357.6|9355.6|9346|9344.3|3815
1649415600000|2022-04-08 11:00:00|9347.6|9345.2|9349.4|9347.9|9355|9353.1|9346.4|9344.5|4077
1649419200000|2022-04-08 12:00:00|9349.5|9348|9363.8|9361.4|9363.8|9361.8|9348.8|9347|4856
1649422800000|2022-04-08 13:00:00|9363.7|9361.3|9369.3|9366.9|9375.1|9373.1|9359.6|9357.3|6951
1649426400000|2022-04-08 14:00:00|9369|9367.5|9344.9|9343.4|9371.4|9369.5|9344.6|9342.6|7654
1649430000000|2022-04-08 15:00:00|9345|9343.5|9333.8|9332.3|9345.4|9343.6|9333.5|9331.7|5177
1649433600000|2022-04-08 16:00:00|9333.9|9332.4|9337.9|9335.5|9339.4|9337.5|9328.2|9326.1|3560
1649437200000|2022-04-08 17:00:00|9337.3|9335.8|9342|9339.6|9344.5|9342.5|9336|9334.2|3856
1649440800000|2022-04-08 18:00:00|9341.9|9339.5|9338.2|9335.8|9344.5|9342.6|9335.4|9333.9|3069
1649444400000|2022-04-08 19:00:00|9338.1|9335.7|9339.9|9338.4|9342|9339.8|9336.6|9334.7|3008
1649448000000|2022-04-08 20:00:00|9339.8|9338.3|9343.9|9341.5|9344.9|9341.5|9338.8|9336.7|1551
1649016000000|2022-04-03 20:00:00|9269.7|9258.7|9267.7|9256.7|9273.5|9262.5|9258.7|9247.7|59
1649019600000|2022-04-03 21:00:00|9266.8|9255.8|9258.7|9253.7|9266.8|9259.2|9252.7|9247.7|1155
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9264.4|9260.9|9268.7|9263.8|9255.4|9250.4|3467
1649026800000|2022-04-03 23:00:00|9264.1|9261|9260.3|9258.8|9264.1|9261.7|9259.3|9257.4|1837
1649030400000|2022-04-04 00:00:00|9260.6|9258.2|9256.5|9254.1|9261.4|9259.5|9249.2|9246.8|3893
1649034000000|2022-04-04 01:00:00|9256.6|9254.2|9263.9|9262.4|9264.8|9263|9256.1|9254.2|3115
1649037600000|2022-04-04 02:00:00|9264|9262.5|9264.8|9262.4|9268.5|9266.9|9262.7|9261.2|2577
1649041200000|2022-04-04 03:00:00|9264.3|9262.8|9264.9|9263.4|9265.8|9264.1|9260|9258.4|2131
1649044800000|2022-04-04 04:00:00|9264.8|9263.3|9265.7|9264.2|9268|9265.9|9262.5|9261|2467
1649048400000|2022-04-04 05:00:00|9265.6|9264.1|9261.4|9259|9265.8|9264.3|9260|9257.9|3159
1649052000000|2022-04-04 06:00:00|9261.2|9259.7|9253|9250.6|9266.4|9264.9|9251.3|9249.4|4371
1649055600000|2022-04-04 07:00:00|9252.3|9250.8|9253.9|9252.4|9256.8|9255.2|9247.9|9245.8|4929
1649059200000|2022-04-04 08:00:00|9253.8|9252.3|9270|9267.6|9272.2|9270.2|9252.5|9251|4821
1649062800000|2022-04-04 09:00:00|9269.6|9268.1|9272.7|9271.2|9276.4|9274.8|9260.7|9258.7|4180
1649066400000|2022-04-04 10:00:00|9272.6|9271.1|9275.2|9273.7|9277.4|9275.5|9270.6|9268.7|3921
1649070000000|2022-04-04 11:00:00|9275|9273.5|9279.4|9277.9|9282.2|9280.4|9273.8|9272.1|3864
1649073600000|2022-04-04 12:00:00|9279.1|9277.6|9257.6|9255.2|9279.1|9277.6|9250.9|9249|5409
1649077200000|2022-04-04 13:00:00|9257.2|9255.7|9255.2|9252.8|9260.1|9258.6|9247.6|9245.7|6452
1649080800000|2022-04-04 14:00:00|9255.1|9252.7|9249|9247.5|9269|9267.3|9245.8|9244.3|6652
1649084400000|2022-04-04 15:00:00|9249.1|9247.6|9258.4|9256|9259.5|9257.7|9247.3|9245.8|4253
1649088000000|2022-04-04 16:00:00|9258.5|9256.1|9265.8|9264.3|9270.2|9268.3|9257.9|9255.9|3925
1649091600000|2022-04-04 17:00:00|9265.7|9264.2|9266.3|9264.8|9269.8|9268.3|9264.3|9262.8|3719
1649095200000|2022-04-04 18:00:00|9266.2|9264.7|9263.9|9262.4|9267.2|9265.4|9261.7|9260.2|3193
1649098800000|2022-04-04 19:00:00|9263.5|9262|9266.7|9264.3|9267.2|9265|9262.1|9260.2|3062
1649102400000|2022-04-04 20:00:00|9266.8|9264.4|9265.7|9262.1|9267.9|9265.9|9262.4|9260.2|1518
1649106000000|2022-04-04 21:00:00|9265.8|9262|9266|9261.2|9267.2|9263|9265.1|9260.7|1149
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9262.8|9260.4|9267|9263.8|9262.3|9259.6|1369
1649113200000|2022-04-04 23:00:00|9263|9260.6|9264.8|9262.4|9265.5|9263.1|9262.7|9260.6|1592
1649116800000|2022-04-05 00:00:00|9264.5|9262.1|9258.7|9256.3|9268.3|9266.2|9255.1|9252.7|4537
1649120400000|2022-04-05 01:00:00|9258.6|9256.2|9262|9259.6|9263.9|9261.6|9257.1|9255.2|2554
1649124000000|2022-04-05 02:00:00|9261.9|9259.5|9263.5|9262|9265.6|9263.2|9257.8|9255.7|1955
1649127600000|2022-04-05 03:00:00|9263.4|9261.9|9260.6|9258.2|9264.2|9262.2|9260.1|9257.7|1844
1649131200000|2022-04-05 04:00:00|9260.5|9258.1|9265.9|9263.5|9269.2|9266.8|9260.4|9258|4153
1649134800000|2022-04-05 05:00:00|9266|9263.6|9261.8|9259.2|9268|9266|9258.4|9256.1|2767
1649138400000|2022-04-05 06:00:00|9261.7|9259.3|9256.5|9255|9265.9|9263.8|9255.8|9254.2|4363
1649142000000|2022-04-05 07:00:00|9256.6|9255.1|9257.6|9256.1|9260.7|9259.1|9251.6|9249.6|5357
1649145600000|2022-04-05 08:00:00|9257.7|9256.2|9264|9262.5|9265.6|9264|9254.2|9252.3|4802
1649149200000|2022-04-05 09:00:00|9264.1|9262.6|9253|9251.5|9264.4|9262.7|9250.1|9248|3759
1649152800000|2022-04-05 10:00:00|9252.9|9251.4|9260.1|9257.7|9264.2|9262|9250.3|9248.3|4637
1649156400000|2022-04-05 11:00:00|9260.2|9257.8|9253.1|9250.7|9261.2|9259.5|9250.6|9248.8|4140
1649160000000|2022-04-05 12:00:00|9253|9250.6|9248.2|9246.7|9258.2|9256.1|9244.9|9243|5116
1649163600000|2022-04-05 13:00:00|9248.3|9246.8|9246.1|9243.7|9253.2|9251.1|9238.3|9236.4|5810
1649167200000|2022-04-05 14:00:00|9246|9243.6|9283.2|9281.7|9295.4|9293.1|9243.8|9242.2|10444
1649170800000|2022-04-05 15:00:00|9283.3|9281.8|9294|9291.6|9294.8|9292.7|9280.4|9278.5|6080
1649174400000|2022-04-05 16:00:00|9293.9|9291.5|9297.2|9295.7|9298.1|9296.6|9290.3|9287.9|4451
1649178000000|2022-04-05 17:00:00|9297.1|9295.6|9293.3|9291.8|9299.7|9297.6|9289.5|9287.6|3764
1649181600000|2022-04-05 18:00:00|9293.2|9291.7|9294.3|9291.9|9297.3|9295.4|9289.5|9287.5|3411
1649185200000|2022-04-05 19:00:00|9293.8|9291.4|9294.9|9292.5|9299.4|9297.3|9292.1|9289.9|3537
1649188800000|2022-04-05 20:00:00|9295|9292.6|9297.7|9292.7|9297.8|9294.8|9293.1|9290.8|1647
1649192400000|2022-04-05 21:00:00|9297.8|9292.8|9295.1|9290.1|9300.1|9295.1|9292.3|9287.3|1384
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9295|9292.6|9299.3|9295.2|9294.4|9289.4|2415
1649199600000|2022-04-05 23:00:00|9294.9|9292.5|9298|9295.6|9298.7|9296.5|9294.9|9292.5|1647
1649203200000|2022-04-06 00:00:00|9298.1|9295.7|9309.1|9307.6|9312.2|9309.8|9296.8|9294.4|3898
1649206800000|2022-04-06 01:00:00|9309.2|9307.7|9308.7|9306.3|9314.7|9312.3|9304.5|9302.6|3568
1649210400000|2022-04-06 02:00:00|9308.6|9306.2|9305.8|9304.3|9310.5|9308.5|9298.6|9296.9|3702
1649214000000|2022-04-06 03:00:00|9305.9|9304.4|9307.9|9305.5|9310.3|9307.9|9304|9301.6|3251
1649217600000|2022-04-06 04:00:00|9307.8|9305.4|9311.9|9309.5|9316.7|9314.7|9307.2|9305.1|2265
1649221200000|2022-04-06 05:00:00|9312|9309.6|9318.8|9316|9319|9316.7|9307.8|9305.4|3195
1649224800000|2022-04-06 06:00:00|9318.5|9316.1|9332.3|9330.8|9333.4|9331.4|9316.9|9314.5|5269
1649228400000|2022-04-06 07:00:00|9332.2|9330.7|9340.6|9338.2|9351.1|9349.2|9330.1|9328.2|6671
1649232000000|2022-04-06 08:00:00|9340.5|9338.1|9326|9323.6|9341.3|9339.4|9324.4|9322.4|6224
1649235600000|2022-04-06 09:00:00|9325.8|9324.3|9334|9332.5|9335.7|9333.3|9324.2|9321.8|5259
1649239200000|2022-04-06 10:00:00|9333.9|9332.4|9334.7|9333.2|9339.3|9337.4|9333.9|9332.4|4234
1649242800000|2022-04-06 11:00:00|9334.6|9333.1|9332.7|9331.2|9339.9|9337.8|9330.1|9328.5|4602
1649246400000|2022-04-06 12:00:00|9332.8|9331.3|9331.5|9329.1|9333.1|9331.3|9322.9|9320.9|5275
1649250000000|2022-04-06 13:00:00|9331.4|9329|9331.7|9330.2|9338.5|9336.8|9328|9325.9|5962
1649253600000|2022-04-06 14:00:00|9331.8|9330.3|9327.7|9326.2|9340.5|9338.8|9324.4|9322|7271
1649257200000|2022-04-06 15:00:00|9327.8|9326.3|9327.6|9326.1|9332.6|9331.1|9320.1|9318.1|5429
1649260800000|2022-04-06 16:00:00|9327.5|9326|9327.7|9325.3|9332.9|9331.1|9325.2|9323.6|4365
1649264400000|2022-04-06 17:00:00|9327.6|9325.2|9328.7|9325.5|9329.5|9327.3|9324.5|9322.6|3950
1649268000000|2022-04-06 18:00:00|9329.4|9325.4|9331.2|9328.8|9345.7|9343.3|9305.8|9303.3|14055
1649271600000|2022-04-06 19:00:00|9331.4|9329|9329|9327.5|9334.8|9332.5|9327.1|9324.7|6116
1649275200000|2022-04-06 20:00:00|9329.1|9327.6|9333.9|9329.8|9335.9|9332.6|9328.2|9326.3|1834
1649278800000|2022-04-06 21:00:00|9333.1|9329.7|9331.5|9326.5|9337.5|9332.5|9320.2|9315.2|2045
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9334.8|9332.4|9336.3|9333.4|9331.1|9326.1|2027
1649286000000|2022-04-06 23:00:00|9334.3|9331.9|9332.1|9329.7|9335.7|9333.7|9331.1|9328.8|1601
1649289600000|2022-04-07 00:00:00|9332|9329.6|9323.3|9320.9|9332|9329.8|9318.8|9316.5|4123
1649293200000|2022-04-07 01:00:00|9323.4|9321|9322.5|9320.1|9329|9326.7|9319.1|9317.3|3628
1649296800000|2022-04-07 02:00:00|9322.7|9320.3|9325|9322.6|9330.7|9328.7|9321.4|9319.4|2378
1649300400000|2022-04-07 03:00:00|9325.1|9322.7|9327.4|9325|9330.4|9328|9322|9320.2|1924
1649304000000|2022-04-07 04:00:00|9327.3|9324.9|9329.3|9326.9|9331.1|9329.1|9326.5|9324.6|2157
1649307600000|2022-04-07 05:00:00|9329|9327.5|9325.3|9322.9|9331.8|9329.8|9324|9321.9|3067
1649311200000|2022-04-07 06:00:00|9325.2|9322.8|9329.5|9327.1|9329.6|9327.6|9321.1|9318.8|4583
1649314800000|2022-04-07 07:00:00|9329.4|9327|9323.9|9322.4|9329.4|9327.3|9318.4|9316.3|5136
1649318400000|2022-04-07 08:00:00|9324.3|9321.9|9331.2|9328.8|9333.9|9332.2|9320.3|9318.1|4818
1649322000000|2022-04-07 09:00:00|9331.1|9328.7|9334.9|9332.5|9349.5|9347.1|9329.2|9327|6017
1649325600000|2022-04-07 10:00:00|9334.8|9332.4|9332.6|9331.1|9336|9333.6|9329.5|9327.5|3625
1649329200000|2022-04-07 11:00:00|9332.5|9331|9329.5|9327.1|9341.9|9339.5|9327.2|9325.1|6336
1649332800000|2022-04-07 12:00:00|9329.4|9327|9336|9333.6|9339.3|9337.4|9326.2|9324.5|5059
1649336400000|2022-04-07 13:00:00|9335.7|9334.2|9328.8|9326.4|9337.9|9336.1|9321.9|9320|6152
1649340000000|2022-04-07 14:00:00|9328.5|9327|9332.8|9331.3|9338.6|9336.8|9321.2|9319.2|7804
1649343600000|2022-04-07 15:00:00|9332.7|9331.2|9334.2|9331.8|9335|9332.9|9325.3|9323.5|5398
1649347200000|2022-04-07 16:00:00|9334.3|9331.9|9342.9|9341.4|9345.1|9343.2|9332.9|9331|3964
1649350800000|2022-04-07 17:00:00|9342.5|9341|9338.2|9335.8|9342.6|9341|9330.4|9328.4|5022
1649354400000|2022-04-07 18:00:00|9337.9|9336.4|9340|9338.5|9341.8|9339.9|9336.4|9334.4|3986
1649358000000|2022-04-07 19:00:00|9339.9|9338.4|9341.8|9339.4|9346.8|9344.8|9339.4|9337.3|3921
1649361600000|2022-04-07 20:00:00|9341.9|9339.5|9342.7|9337.7|9345|9343|9341|9336.1|2202
1649365200000|2022-04-07 21:00:00|9342.3|9337.3|9340.8|9335.8|9344.2|9339.2|9336.3|9331.3|1696
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9346.2|9343.8|9348.4|9345.8|9340|9335.7|1846
1649372400000|2022-04-07 23:00:00|9346.1|9343.7|9346.6|9344.2|9349.2|9347.1|9344.4|9342.1|1741
1649376000000|2022-04-08 00:00:00|9346.2|9344.7|9345.5|9343.1|9349|9347|9337.7|9335.3|4276
1649379600000|2022-04-08 01:00:00|9345.4|9343|9344.8|9343.3|9346.7|9344.7|9341.1|9339.1|3279
1649383200000|2022-04-08 02:00:00|9344.7|9343.2|9349.9|9347.5|9350.8|9348.9|9344.4|9342.2|2195
1649386800000|2022-04-08 03:00:00|9350|9347.6|9348.8|9347.3|9353.7|9351.8|9347.8|9345.9|1590
1649390400000|2022-04-08 04:00:00|9348.9|9347.4|9353.9|9351.5|9354.9|9352.6|9347.5|9345.8|1838
1649394000000|2022-04-08 05:00:00|9354.1|9351.7|9341.3|9338.9|9354.2|9351.8|9341.1|9338.7|2787
1649397600000|2022-04-08 06:00:00|9341.4|9339|9348.2|9345.8|9352.3|9350.2|9341.1|9339|4170
1649401200000|2022-04-08 07:00:00|9347.8|9346.3|9346|9343.6|9352.5|9350.5|9344.1|9341.7|5181
1649404800000|2022-04-08 08:00:00|9345.3|9343.8|9352.3|9350.8|9354.3|9352.6|9345.3|9343.1|4724
1649408400000|2022-04-08 09:00:00|9352.4|9350.9|9354.4|9352.9|9355|9353.2|9349.2|9347.3|3945
1649412000000|2022-04-08 10:00:00|9354.5|9353|9347.9|9345.5|9357.6|9355.6|9346|9344.3|3815
1649415600000|2022-04-08 11:00:00|9347.6|9345.2|9349.4|9347.9|9355|9353.1|9346.4|9344.5|4077
1649419200000|2022-04-08 12:00:00|9349.5|9348|9363.8|9361.4|9363.8|9361.8|9348.8|9347|4856
1649422800000|2022-04-08 13:00:00|9363.7|9361.3|9369.3|9366.9|9375.1|9373.1|9359.6|9357.3|6951
1649426400000|2022-04-08 14:00:00|9369|9367.5|9344.9|9343.4|9371.4|9369.5|9344.6|9342.6|7654
1649430000000|2022-04-08 15:00:00|9345|9343.5|9333.8|9332.3|9345.4|9343.6|9333.5|9331.7|5177
1649433600000|2022-04-08 16:00:00|9333.9|9332.4|9337.9|9335.5|9339.4|9337.5|9328.2|9326.1|3560
1649437200000|2022-04-08 17:00:00|9337.3|9335.8|9342|9339.6|9344.5|9342.5|9336|9334.2|3856
1649440800000|2022-04-08 18:00:00|9341.9|9339.5|9338.2|9335.8|9344.5|9342.6|9335.4|9333.9|3069
1649444400000|2022-04-08 19:00:00|9338.1|9335.7|9339.9|9338.4|9342|9339.8|9336.6|9334.7|3008
1649448000000|2022-04-08 20:00:00|9339.8|9338.3|9343.9|9341.5|9344.9|9341.5|9338.8|9336.7|1551
1649620800000|2022-04-10 20:00:00|9324.1|9313.1|9328.7|9317.7|9331.1|9321.7|9317.4|9306.4|307
1649624400000|2022-04-10 21:00:00|9326.2|9320.2|9326.6|9321.6|9342.3|9331.9|9321.9|9310.9|1831
1649628000000|2022-04-10 22:00:00|9328.3|9323.3|9337.9|9335.5|9341.8|9338.4|9327.6|9322.6|4253
1649631600000|2022-04-10 23:00:00|9338.3|9335.2|9344.4|9342|9345.1|9342.6|9337.3|9334.9|2933
1649635200000|2022-04-11 00:00:00|9344.6|9342.2|9350.3|9348.8|9351.5|9349.2|9342.3|9340.4|3055
1649638800000|2022-04-11 01:00:00|9350|9348.5|9352.5|9351|9356.9|9355.1|9342.8|9341|3253
1649642400000|2022-04-11 02:00:00|9352.6|9351.1|9363.4|9361|9365.9|9363.8|9352.2|9350.7|4172
1649646000000|2022-04-11 03:00:00|9363.5|9361.1|9361.2|9358.8|9364.5|9362.2|9358.7|9356.4|3102
1649649600000|2022-04-11 04:00:00|9361.1|9358.7|9356.8|9354.4|9363.7|9361.7|9353.3|9351.5|2541
1649653200000|2022-04-11 05:00:00|9356.7|9354.3|9354.2|9351.8|9359.4|9357.2|9353.3|9351.2|3169
1649656800000|2022-04-11 06:00:00|9354.3|9351.9|9368.6|9366.2|9373.1|9371.2|9352.6|9350.7|5771
1649660400000|2022-04-11 07:00:00|9368.4|9366|9349.1|9346.7|9368.9|9366.5|9344.9|9342.5|6841
1649664000000|2022-04-11 08:00:00|9349.2|9346.8|9345.4|9343.9|9352.7|9350.5|9342|9340.4|6195
1649667600000|2022-04-11 09:00:00|9345.3|9343.8|9338.1|9335.7|9349.5|9347.2|9335.9|9333.9|4250
1649671200000|2022-04-11 10:00:00|9337.6|9336.1|9342|9339.6|9345.8|9343.9|9334.6|9332.3|4633
1649674800000|2022-04-11 11:00:00|9342.1|9339.7|9340.1|9337.7|9345.5|9343.9|9338|9336|3941
1649678400000|2022-04-11 12:00:00|9340|9337.6|9331.9|9330.4|9342.7|9340.7|9329.6|9327.8|5269
1649682000000|2022-04-11 13:00:00|9331.4|9329.9|9343|9340.6|9344.9|9342.9|9330.7|9329.1|6395
1649685600000|2022-04-11 14:00:00|9343.1|9340.7|9309.8|9308.3|9344.4|9342|9307.6|9306.1|7170
1649689200000|2022-04-11 15:00:00|9310.3|9308.8|9309.7|9308.2|9312.3|9310.1|9305.2|9303.5|5220
1649692800000|2022-04-11 16:00:00|9309.6|9308.1|9310.5|9309|9313.3|9311.3|9304.6|9302.5|4001
1649696400000|2022-04-11 17:00:00|9310.6|9309.1|9315.2|9312.8|9318.1|9315.8|9307|9305|4396
1649700000000|2022-04-11 18:00:00|9315.3|9312.9|9312|9309.6|9316.3|9313.9|9307.1|9305.3|3887
1649703600000|2022-04-11 19:00:00|9311.9|9309.5|9314.8|9312.4|9317.5|9315.6|9309.6|9307.6|3567
1649707200000|2022-04-11 20:00:00|9314.9|9312.5|9313.6|9308.6|9316.5|9314.5|9312.2|9307.6|1701
1649710800000|2022-04-11 21:00:00|9312.6|9307.6|9312.6|9307.6|9315.3|9310.3|9308.5|9303.5|1293
1649714400000|2022-04-11 22:00:00|9312.5|9307.5|9313.5|9311.1|9315.3|9312.9|9311.3|9306.5|1668
1649718000000|2022-04-11 23:00:00|9313.4|9311|9316.4|9314|9317.9|9315.8|9311.2|9309.2|1950
1649721600000|2022-04-12 00:00:00|9316.3|9313.9|9318.5|9316.1|9324.1|9321.7|9306.6|9303.8|4814
1649725200000|2022-04-12 01:00:00|9318.6|9316.2|9314.5|9313|9323.8|9321.4|9313|9311.4|3800
1649728800000|2022-04-12 02:00:00|9314.6|9313.1|9316.4|9314.9|9318.2|9316.2|9312.2|9310.3|2737
1649732400000|2022-04-12 03:00:00|9316.5|9315|9313.7|9312.2|9318|9316|9312.7|9310.8|1946
1649736000000|2022-04-12 04:00:00|9313.6|9312.1|9312|9310.5|9314|9312.2|9306.2|9303.8|2592
1649739600000|2022-04-12 05:00:00|9312.1|9310.6|9317.5|9315.1|9317.6|9315.3|9308.1|9305.7|3316
1649743200000|2022-04-12 06:00:00|9317.7|9315.3|9328.6|9326.2|9328.7|9326.3|9312.9|9310.7|4740
1649746800000|2022-04-12 07:00:00|9328.7|9326.3|9339.4|9337|9344.4|9342|9325.9|9323.9|6836
1649750400000|2022-04-12 08:00:00|9339.3|9336.9|9332.2|9329.8|9346.2|9343.8|9327.2|9325.3|5386
1649754000000|2022-04-12 09:00:00|9332.3|9329.9|9329.1|9327.6|9334.5|9333|9326.6|9324.8|3954
1649757600000|2022-04-12 10:00:00|9329.3|9327.8|9327.1|9325.6|9333.4|9331.5|9326.4|9324.5|3594
1649761200000|2022-04-12 11:00:00|9327.2|9325.7|9322.8|9320.4|9330.4|9328.7|9321.7|9319.3|4160
1649764800000|2022-04-12 12:00:00|9322.7|9320.3|9292.3|9289.9|9331.1|9329.4|9290.8|9288.7|9652
1649768400000|2022-04-12 13:00:00|9292.9|9290.5|9306.5|9305|9307.9|9306.1|9288.1|9285.7|10554
1649772000000|2022-04-12 14:00:00|9306.3|9304.8|9297.7|9295.3|9307|9305.1|9287.6|9285.5|8501
1649775600000|2022-04-12 15:00:00|9297.3|9295.8|9302.3|9300.8|9304.9|9302.9|9293.9|9291.6|5777
1649779200000|2022-04-12 16:00:00|9302.2|9300.7|9314.7|9312.3|9320|9317.9|9290.6|9288.2|6972
1649782800000|2022-04-12 17:00:00|9314.8|9312.4|9321.5|9319.1|9322.2|9320.2|9312|9309.9|5711
1649786400000|2022-04-12 18:00:00|9321.4|9319|9322|9320.5|9325.3|9323.3|9320.2|9318.2|3842
1649790000000|2022-04-12 19:00:00|9321.8|9320.3|9324.9|9323.4|9327.4|9325.1|9319.8|9317.8|3755
1649793600000|2022-04-12 20:00:00|9324.7|9323.2|9331.8|9326.8|9332.2|9327.6|9323.8|9321.8|1396
1649797200000|2022-04-12 21:00:00|9332.1|9327.1|9327.2|9322.2|9332.9|9327.9|9320.3|9315.3|1411
1649800800000|2022-04-12 22:00:00|9326.9|9321.9|9328.1|9325.7|9329.1|9326.8|9324.9|9321.3|1852
1649804400000|2022-04-12 23:00:00|9328.9|9326.5|9328.1|9325.7|9334.1|9332.1|9327.3|9325.3|1645
1649808000000|2022-04-13 00:00:00|9328|9325.6|9337|9335.5|9339.3|9337.3|9325|9322.6|3497
1649811600000|2022-04-13 01:00:00|9336.9|9335.4|9328.8|9326.4|9337.6|9335.7|9327.6|9325.5|2830
1649815200000|2022-04-13 02:00:00|9328.6|9326.2|9326.9|9324.5|9331.5|9329.5|9323.1|9321.1|3012
1649818800000|2022-04-13 03:00:00|9327|9324.6|9323.9|9321.5|9327.9|9325.5|9322|9320.1|2231
1649822400000|2022-04-13 04:00:00|9323.5|9322|9329.2|9326.8|9330.8|9328.7|9322.8|9320.8|2186
1649826000000|2022-04-13 05:00:00|9328.9|9326.5|9321.6|9319.2|9332.1|9330.2|9321.2|9318.8|2853
1649829600000|2022-04-13 06:00:00|9321.5|9319.1|9339.7|9337.3|9340.8|9338.9|9320.5|9318.1|8214
1649833200000|2022-04-13 07:00:00|9339.6|9337.2|9323.2|9320.8|9344.6|9342.2|9322|9319.6|6709
1649836800000|2022-04-13 08:00:00|9322.8|9321.3|9319|9316.6|9325|9322.9|9315.3|9312.9|4307
1649840400000|2022-04-13 09:00:00|9318.5|9317|9327.9|9326.4|9336.3|9334.2|9316.6|9314.8|4258
1649844000000|2022-04-13 10:00:00|9328|9326.5|9337|9335.5|9340.1|9337.7|9327.9|9325.9|3779
1649847600000|2022-04-13 11:00:00|9336.9|9335.4|9343.7|9341.3|9344.3|9341.9|9327.5|9326|5974
1649851200000|2022-04-13 12:00:00|9343.6|9341.2|9357.2|9354.8|9357.6|9355.3|9341.3|9338.9|6825
1649854800000|2022-04-13 13:00:00|9357.3|9354.9|9343.7|9342.2|9357.7|9355.3|9333.2|9330.8|7992
1649858400000|2022-04-13 14:00:00|9343.8|9342.3|9346.2|9344.7|9352.6|9350.2|9333.1|9331.1|7331
1649862000000|2022-04-13 15:00:00|9346.1|9344.6|9338.5|9336.1|9353|9351.5|9335.5|9333.2|6321
1649865600000|2022-04-13 16:00:00|9338.4|9336|9339.8|9338.3|9340.8|9338.9|9325.4|9323.5|6038
1649869200000|2022-04-13 17:00:00|9339.9|9338.4|9344.5|9342.1|9347.4|9345.9|9336.5|9334.3|6254
1649872800000|2022-04-13 18:00:00|9344.4|9342|9341.1|9339.6|9348.9|9346.8|9338.6|9337.1|4131
1649876400000|2022-04-13 19:00:00|9341.2|9339.7|9351|9349.5|9351.8|9349.9|9338.9|9337|3949
1649880000000|2022-04-13 20:00:00|9351.5|9349.1|9348|9343|9352.9|9350.7|9346.4|9342.4|2003
1649883600000|2022-04-13 21:00:00|9347.7|9342.7|9346.2|9341.2|9349.2|9344.2|9339.2|9334.2|1884
1649887200000|2022-04-13 22:00:00|9346.1|9341.1|9343.3|9341.8|9350.8|9347|9343.3|9341.1|1922
1649890800000|2022-04-13 23:00:00|9343.7|9341.3|9341|9338.6|9344.6|9342.6|9338.2|9335.8|1956
1649894400000|2022-04-14 00:00:00|9340.9|9338.5|9350.6|9348.2|9354|9351.6|9336.1|9334.2|4158
1649898000000|2022-04-14 01:00:00|9350.7|9348.3|9333.6|9331.2|9354.5|9352.6|9332.1|9329.7|3259
1649901600000|2022-04-14 02:00:00|9333.5|9331.1|9333.4|9331|9334.2|9332.4|9327.7|9325.8|2860
1649905200000|2022-04-14 03:00:00|9333.3|9330.9|9328.7|9327.2|9333.5|9331.5|9325.2|9322.8|2814
1649908800000|2022-04-14 04:00:00|9328.6|9327.1|9329.1|9326.7|9334.1|9332.2|9327.1|9325|2057
1649912400000|2022-04-14 05:00:00|9329.2|9326.8|9334.2|9331.8|9334.9|9332.3|9325.8|9323.9|3209
1649916000000|2022-04-14 06:00:00|9333.8|9331.4|9334.3|9331.9|9335.3|9333.6|9327.2|9325.3|3784
1649919600000|2022-04-14 07:00:00|9334.2|9331.8|9343|9340.6|9344.8|9342.9|9328.4|9325.7|5548
1649923200000|2022-04-14 08:00:00|9343.1|9340.7|9352|9349.6|9352|9349.9|9342.9|9340.7|4218
1649926800000|2022-04-14 09:00:00|9352.1|9349.7|9346.6|9344.2|9354.3|9352.2|9342.6|9340.6|3667
1649930400000|2022-04-14 10:00:00|9346.5|9344.1|9349|9346.6|9351.5|9349.8|9346|9344.1|3544
1649934000000|2022-04-14 11:00:00|9348.9|9346.5|9377.7|9375.3|9378.1|9376.5|9348.1|9346.2|5806
1649937600000|2022-04-14 12:00:00|9377.6|9375.2|9376.1|9373.7|9378.4|9376.3|9362.9|9360.7|8743
1649941200000|2022-04-14 13:00:00|9375.9|9373.5|9426.2|9423.8|9430|9427.6|9375.4|9373.2|10216
1649944800000|2022-04-14 14:00:00|9426.1|9423.7|9427.2|9425.7|9435.5|9432.8|9417.1|9415|9430
1649948400000|2022-04-14 15:00:00|9427.3|9425.8|9427.2|9424.8|9430|9428.3|9407.8|9405.4|7309
1649952000000|2022-04-14 16:00:00|9427.3|9424.9|9430.7|9429.2|9433.1|9431.6|9411.6|9410.1|5664
1649955600000|2022-04-14 17:00:00|9430.5|9429|9432.1|9430.6|9434|9432.1|9425.9|9424.1|4351
1649959200000|2022-04-14 18:00:00|9432.2|9430.7|9428.2|9425.8|9433.5|9431.3|9427.7|9425.7|3216
1649962800000|2022-04-14 19:00:00|9428.1|9425.7|9428.7|9427.2|9429.4|9427.2|9422.9|9420.7|3371
1649966400000|2022-04-14 20:00:00|9428.5|9427|9425.9|9420.9|9429|9427|9423.9|9420.6|1836
1649970000000|2022-04-14 21:00:00|9426.2|9421.2|9424.1|9419.1|9427.6|9422.6|9419.6|9414.6|1520
1649973600000|2022-04-14 22:00:00|9424|9419|9428.6|9422.6|9430.7|9425.3|9420.3|9415.1|3062
1649977200000|2022-04-14 23:00:00|9428.3|9422.3|9432.9|9428.2|9436.5|9430.8|9425.9|9419.9|8516
1649980800000|2022-04-15 00:00:00|9433.6|9428.1|9431.2|9425.2|9434.4|9429.7|9422.7|9416.7|8023
1649984400000|2022-04-15 01:00:00|9431.3|9425.3|9443.7|9437.7|9446.4|9440.6|9429.3|9423.3|8760
1649988000000|2022-04-15 02:00:00|9443.6|9437.6|9443|9438|9445.1|9439.3|9436.1|9430.1|12434
1649991600000|2022-04-15 03:00:00|9442.4|9437.4|9438.4|9433.4|9444.4|9438.5|9433.1|9427.1|12186
1649995200000|2022-04-15 04:00:00|9438.3|9433.3|9437.2|9432.2|9442.9|9437.9|9432.3|9427.3|10381
1649998800000|2022-04-15 05:00:00|9437.4|9432.4|9436|9431|9442.8|9437.8|9429.8|9424.8|7597
1650002400000|2022-04-15 06:00:00|9436.3|9431.3|9425.2|9420.2|9438.4|9433.4|9423.4|9418.4|8508
1650006000000|2022-04-15 07:00:00|9424.9|9419.9|9420.7|9416.6|9429.9|9424.9|9415|9410|15734
1650009600000|2022-04-15 08:00:00|9420.8|9416.4|9425.1|9421.3|9434|9429|9419.8|9414.9|10523
1650013200000|2022-04-15 09:00:00|9425.2|9421|9425.2|9420.2|9428.4|9423.4|9419.5|9414.5|6472
1650016800000|2022-04-15 10:00:00|9425.4|9420.4|9424.1|9419.7|9427.9|9422.9|9423|9418.6|7128
1650020400000|2022-04-15 11:00:00|9424.3|9419.6|9425|9420|9426.6|9421.7|9422.9|9417.9|4867
1650024000000|2022-04-15 12:00:00|9424.9|9419.9|9421.8|9418.1|9427.3|9422.3|9420.4|9415.4|7993
1650027600000|2022-04-15 13:00:00|9421.4|9417.5|9428.5|9423.5|9431|9426|9421|9416.3|12696
1650031200000|2022-04-15 14:00:00|9428.7|9423.7|9428.9|9423.9|9430.8|9426.5|9424.3|9419.3|8811
1650034800000|2022-04-15 15:00:00|9428.8|9423.8|9433.4|9428.4|9435.3|9430.3|9427.3|9422.3|5808
1650038400000|2022-04-15 16:00:00|9433.3|9428.3|9433.5|9428.5|9438.5|9433.5|9428.5|9423.5|3567
1650042000000|2022-04-15 17:00:00|9433.7|9428.7|9432.3|9427.3|9438.2|9433.2|9431.1|9426.1|4403
1650045600000|2022-04-15 18:00:00|9432.6|9427.6|9433.2|9428.2|9436.1|9431.1|9430.6|9425.6|4524
1650049200000|2022-04-15 19:00:00|9433.3|9428.3|9431.3|9426.3|9438.4|9433.4|9427.1|9422.1|3840
1650052800000|2022-04-15 20:00:00|9435.3|9430.3|9433.5|9428.5|9439.9|9434.9|9425.7|9420.7|2280
1650225600000|2022-04-17 20:00:00|9442.5|9431.5|9439.8|9428.8|9446.3|9435.3|9439.8|9428.8|80
1650229200000|2022-04-17 21:00:00|9436.8|9425.8|9430.6|9425.6|9436.8|9430|9423|9418|906
1650232800000|2022-04-17 22:00:00|9427.2|9422.2|9426.2|9423.8|9442.7|9437.7|9424.3|9421.3|4186
1650236400000|2022-04-17 23:00:00|9426.1|9423.7|9426|9423.6|9431.1|9428.1|9423.7|9421.3|2754
1650240000000|2022-04-18 00:00:00|9425.8|9423.4|9432.3|9429.9|9436.6|9434|9423.7|9421.4|3597
1650243600000|2022-04-18 01:00:00|9432.2|9429.8|9427.5|9425.1|9435.8|9433.7|9423.7|9421.3|4620
1650247200000|2022-04-18 02:00:00|9427.4|9425|9435.5|9433.1|9436.8|9434.4|9425.9|9423.5|3283
1650250800000|2022-04-18 03:00:00|9435.4|9433|9439.9|9437.5|9440.4|9438.3|9434.1|9431.9|2718
1650254400000|2022-04-18 04:00:00|9439.8|9437.4|9445.4|9443|9446.5|9444.1|9437|9435.1|2616
1650258000000|2022-04-18 05:00:00|9445.3|9442.9|9444.6|9443.1|9446.7|9444.3|9443|9440.9|2482
1650261600000|2022-04-18 06:00:00|9445.1|9442.7|9438|9435.6|9448.3|9446.1|9432.8|9430.6|2887
1650265200000|2022-04-18 07:00:00|9438.1|9435.7|9446.2|9443.8|9450|9447.6|9435.7|9433.3|2992
1650268800000|2022-04-18 08:00:00|9446.3|9443.9|9448.4|9446|9450.1|9448.2|9444.2|9442.1|3036
1650272400000|2022-04-18 09:00:00|9448.3|9445.9|9437.1|9434.7|9448.4|9446.4|9435.2|9432.8|2309
1650276000000|2022-04-18 10:00:00|9437|9434.6|9427|9424.6|9438.2|9435.8|9422.9|9420.9|2132
1650279600000|2022-04-18 11:00:00|9426.6|9425.1|9426.6|9424.2|9429.5|9426.8|9422|9420|3081
1650283200000|2022-04-18 12:00:00|9426.5|9424.1|9435.8|9433.4|9437.5|9435.3|9424.1|9421.7|4754
1650286800000|2022-04-18 13:00:00|9435.7|9433.3|9433.4|9431|9445.6|9443.4|9426.5|9424.5|5838
1650290400000|2022-04-18 14:00:00|9433.5|9431.1|9436.1|9433.7|9439.1|9437|9426.3|9424.4|4542
1650294000000|2022-04-18 15:00:00|9436.2|9433.8|9444|9441.6|9444.6|9442.6|9432.2|9430.2|3461
1650297600000|2022-04-18 16:00:00|9444.1|9441.7|9447.4|9445.9|9455|9452.6|9442|9439.6|4423
1650301200000|2022-04-18 17:00:00|9447.3|9445.8|9445.6|9443.2|9448.4|9446.3|9442.8|9440.8|4095
1650304800000|2022-04-18 18:00:00|9445.7|9443.3|9445.8|9443.4|9446.6|9444.3|9441.9|9439.9|3555
1650308400000|2022-04-18 19:00:00|9445.7|9443.3|9446.6|9444.2|9448.8|9446.8|9443|9440.6|3332
1650312000000|2022-04-18 20:00:00|9446.5|9444.1|9448.2|9443.2|9451.5|9447.6|9445|9442.4|1829
1650315600000|2022-04-18 21:00:00|9446.1|9441.1|9448.3|9443.3|9453.4|9448.4|9436.4|9431.4|1654
1650319200000|2022-04-18 22:00:00|9448.4|9443.4|9447.6|9445.2|9451.1|9447.3|9443.8|9438.8|2231
1650322800000|2022-04-18 23:00:00|9447.7|9445.3|9449.9|9447.5|9453.4|9451|9444.8|9442.9|2093
1650326400000|2022-04-19 00:00:00|9450|9447.6|9456.7|9454.3|9463.4|9461|9444.6|9442.2|4098
1650330000000|2022-04-19 01:00:00|9456.8|9454.4|9453.8|9452.3|9462.7|9460.8|9451.6|9449.2|4145
1650333600000|2022-04-19 02:00:00|9453.9|9452.4|9457.6|9456.1|9467.7|9465.3|9452|9450|4018
1650337200000|2022-04-19 03:00:00|9458|9455.6|9456.6|9455.1|9463.7|9461.5|9453.5|9451.2|3188
1650340800000|2022-04-19 04:00:00|9456.7|9455.2|9460.2|9457.8|9464.3|9462.3|9450.6|9448.4|3337
1650344400000|2022-04-19 05:00:00|9459.7|9458.2|9458.3|9455.9|9464.2|9462.1|9456.3|9453.9|3918
1650348000000|2022-04-19 06:00:00|9458.2|9455.8|9451.6|9450.1|9462.3|9459.9|9448.7|9446.3|4302
1650351600000|2022-04-19 07:00:00|9451.7|9450.2|9444.9|9442.5|9457.1|9454.7|9444.1|9441.7|5840
1650355200000|2022-04-19 08:00:00|9444.7|9442.3|9461.5|9460|9467|9464.6|9442.2|9440.4|5584
1650358800000|2022-04-19 09:00:00|9461.4|9459.9|9467.6|9466.1|9468.1|9466.3|9457.4|9455.3|4373
1650362400000|2022-04-19 10:00:00|9467.5|9466|9486.5|9485|9489.1|9487.2|9467.5|9466|4977
1650366000000|2022-04-19 11:00:00|9486.6|9485.1|9467.7|9465.3|9493.1|9491.5|9466.1|9463.7|4466
1650369600000|2022-04-19 12:00:00|9467.6|9465.2|9447.8|9445.4|9472.1|9469.7|9434.9|9432.5|7923
1650373200000|2022-04-19 13:00:00|9447.2|9445.7|9471|9469.5|9472.4|9470.5|9446.8|9445.2|8087
1650376800000|2022-04-19 14:00:00|9470.9|9469.4|9494.7|9492.3|9495.2|9493.1|9463.3|9461.2|7310
1650380400000|2022-04-19 15:00:00|9494.8|9492.4|9482.8|9481.3|9498.7|9496.7|9481.1|9479.6|5428
1650384000000|2022-04-19 16:00:00|9482.7|9481.2|9494.3|9492.8|9495.1|9493.6|9482.6|9481.1|4979
1650387600000|2022-04-19 17:00:00|9494.1|9492.6|9505.8|9504.3|9506.2|9504.7|9488.5|9487|4628
1650391200000|2022-04-19 18:00:00|9505.7|9504.2|9514.4|9512.9|9520.6|9519|9502.7|9501.2|4924
1650394800000|2022-04-19 19:00:00|9514.3|9512.8|9517.4|9515.9|9523.1|9521.6|9510.7|9509.2|3656
1650398400000|2022-04-19 20:00:00|9517.1|9515.6|9522.7|9517.7|9525.5|9522.3|9515.3|9513.8|2596
1650402000000|2022-04-19 21:00:00|9522.6|9517.6|9521.8|9516.8|9523.5|9518.5|9518.9|9513.9|1699
1650405600000|2022-04-19 22:00:00|9521.9|9516.9|9524.3|9521.9|9526.7|9523.4|9521.9|9516.9|3006
1650409200000|2022-04-19 23:00:00|9524.2|9521.8|9523.2|9520.8|9524.5|9522.3|9518.9|9516.8|3108
1650412800000|2022-04-20 00:00:00|9523.1|9520.7|9529|9526.6|9531.9|9530.4|9519.7|9517.4|4274
1650416400000|2022-04-20 01:00:00|9528.9|9526.5|9520.9|9519.4|9537.6|9535.3|9519.7|9518.1|7649
1650420000000|2022-04-20 02:00:00|9521.1|9519.6|9520|9518.5|9528.8|9527.3|9517.7|9515.6|5820
1650423600000|2022-04-20 03:00:00|9519.9|9518.4|9509.9|9508.4|9521.2|9519.4|9507.6|9506|6716
1650427200000|2022-04-20 04:00:00|9510.2|9507.8|9509.5|9507.1|9516.3|9514.3|9507.8|9505.9|3924
1650430800000|2022-04-20 05:00:00|9509.4|9507|9510|9508.5|9511.5|9509.8|9506.8|9505.3|4960
1650434400000|2022-04-20 06:00:00|9510.3|9507.9|9513.4|9511.9|9515.9|9514|9507.2|9505.6|4409
1650438000000|2022-04-20 07:00:00|9513.5|9512|9502.2|9500.7|9515.8|9514.3|9491.1|9489|5250
1650441600000|2022-04-20 08:00:00|9502.1|9500.6|9481.4|9479.9|9502.8|9501.3|9481.1|9479.5|5411
1650445200000|2022-04-20 09:00:00|9481.5|9480|9480.3|9478.8|9490.6|9489.1|9466.3|9464.2|6068
1650448800000|2022-04-20 10:00:00|9480.2|9478.7|9475.5|9474|9484.8|9483.3|9472.6|9470.6|5721
1650452400000|2022-04-20 11:00:00|9475.4|9473.9|9468.3|9466.8|9481.9|9480|9455.4|9453.4|6062
1650456000000|2022-04-20 12:00:00|9468.1|9466.6|9484.1|9482.6|9490.9|9489|9466.6|9464.7|6231
1650459600000|2022-04-20 13:00:00|9483.9|9482.4|9478|9475.6|9493.3|9491.8|9477.1|9475.3|8059
1650463200000|2022-04-20 14:00:00|9478.1|9475.7|9464.5|9463|9478.3|9476.3|9460.8|9459.3|8392
1650466800000|2022-04-20 15:00:00|9464.4|9462.9|9471.6|9470.1|9477.1|9475.1|9461.8|9460.3|4959
1650470400000|2022-04-20 16:00:00|9471.5|9470|9489.9|9488.4|9490.9|9489.4|9469.5|9467.9|5126
1650474000000|2022-04-20 17:00:00|9490.2|9488.7|9485.7|9483.3|9492.6|9491.1|9482.9|9481.2|5733
1650477600000|2022-04-20 18:00:00|9485.8|9483.4|9489.4|9487.9|9491.2|9489.7|9476.9|9475.4|5365
1650481200000|2022-04-20 19:00:00|9489.6|9488.1|9483.5|9482|9490.9|9489.4|9482.4|9480.9|4061
1650484800000|2022-04-20 20:00:00|9483.6|9482.1|9486.9|9484.5|9488.1|9486.1|9482.8|9481.3|2163
1650488400000|2022-04-20 21:00:00|9487.1|9484.7|9489.1|9484.1|9491.9|9486.9|9487.1|9482.5|1543
1650492000000|2022-04-20 22:00:00|9487.7|9482.7|9488.2|9485.8|9497|9493.7|9485.3|9482.7|2991
1650495600000|2022-04-20 23:00:00|9488.3|9485.9|9492|9490.5|9495.2|9493.3|9485.3|9482.9|2311
1650499200000|2022-04-21 00:00:00|9492.2|9490.7|9498.2|9496.7|9501|9499.2|9490.8|9489.2|4849
1650502800000|2022-04-21 01:00:00|9498.1|9496.6|9503.6|9502.1|9504.5|9502.8|9495.7|9493.7|4958
1650506400000|2022-04-21 02:00:00|9503.7|9502.2|9515.4|9513.9|9515.4|9513.9|9503.5|9502|3776
1650510000000|2022-04-21 03:00:00|9515.1|9513.6|9508.1|9506.6|9515.5|9513.8|9507.1|9505.6|3885
1650513600000|2022-04-21 04:00:00|9508|9506.5|9507.9|9505.5|9510.4|9508.7|9502.8|9501|3504
1650517200000|2022-04-21 05:00:00|9507.5|9506|9504.4|9502|9509.5|9508|9496.4|9494.1|5392
1650520800000|2022-04-21 06:00:00|9504.3|9501.9|9469.9|9467.5|9505|9503|9467.2|9464.8|7138
1650524400000|2022-04-21 07:00:00|9469.7|9468.2|9459.3|9456.9|9488.1|9486.1|9459.3|9456.9|8217
1650528000000|2022-04-21 08:00:00|9459.4|9457|9484.6|9483.1|9489.5|9487.4|9458.3|9455.9|7503
1650531600000|2022-04-21 09:00:00|9484.5|9483|9484.4|9482.9|9495.7|9494.2|9477.5|9476|5393
1650535200000|2022-04-21 10:00:00|9484.3|9482.8|9480.5|9479|9488.2|9486.7|9471.6|9470.1|5150
1650538800000|2022-04-21 11:00:00|9480.4|9478.9|9496.6|9495.1|9498.4|9496.5|9479.9|9478.4|5877
1650542400000|2022-04-21 12:00:00|9496.5|9495|9490.4|9488.9|9501.1|9499.4|9490.3|9488.8|5537
1650546000000|2022-04-21 13:00:00|9490.5|9489|9500|9498.5|9501.5|9500|9488.5|9487|6736
1650549600000|2022-04-21 14:00:00|9500.1|9498.6|9521|9519.5|9525.2|9523.4|9497.1|9495.6|5455
1650553200000|2022-04-21 15:00:00|9521.1|9519.6|9532|9530.5|9539.9|9538.4|9505.4|9503.9|5654
1650556800000|2022-04-21 16:00:00|9532.1|9530.6|9541.4|9539.9|9554.5|9552.1|9529.7|9528.2|5059
1650560400000|2022-04-21 17:00:00|9541.5|9540|9526.7|9525.2|9544.4|9542.4|9523.1|9521.6|6741
1650564000000|2022-04-21 18:00:00|9526.8|9525.3|9532.4|9530.9|9538.3|9536.8|9526.8|9525.3|5274
1650567600000|2022-04-21 19:00:00|9532.3|9530.8|9526.3|9524.8|9535.2|9533.4|9526|9524.1|4132
1650571200000|2022-04-21 20:00:00|9526.2|9524.7|9535.1|9530.1|9537.7|9535.2|9526.2|9524.3|2339
1650574800000|2022-04-21 21:00:00|9534.9|9529.9|9536.7|9531.7|9537.8|9532.8|9533.9|9528.9|1220
1650578400000|2022-04-21 22:00:00|9536.4|9531.4|9535.9|9533.5|9541.9|9539.4|9535.6|9531.4|2303
1650582000000|2022-04-21 23:00:00|9536|9533.6|9538.9|9536.5|9539.5|9537.3|9533.9|9532|2605
1650585600000|2022-04-22 00:00:00|9539|9536.6|9546.5|9544.1|9548.5|9546.4|9536.2|9534.2|4581
1650589200000|2022-04-22 01:00:00|9546.4|9544|9539.6|9538.1|9546.5|9544.4|9536|9533.9|4750
1650592800000|2022-04-22 02:00:00|9539.5|9538|9541|9539.5|9545.3|9543.8|9537.7|9535.9|2886
1650596400000|2022-04-22 03:00:00|9541.1|9539.6|9540|9538.5|9545.8|9544.3|9537.3|9535.8|3650
1650600000000|2022-04-22 04:00:00|9540.1|9538.6|9536|9533.6|9542.6|9540.9|9531.8|9529.4|4101
1650603600000|2022-04-22 05:00:00|9535.6|9534.1|9532.8|9530.4|9542.8|9541.3|9529.5|9527.5|5403
1650607200000|2022-04-22 06:00:00|9532.9|9530.5|9547|9545.5|9549.8|9548.2|9529.7|9527.7|6538
1650610800000|2022-04-22 07:00:00|9546.8|9545.3|9547.6|9546.1|9551.5|9549.9|9541.1|9539.6|7065
1650614400000|2022-04-22 08:00:00|9547.9|9546.4|9556.5|9555|9560.6|9558.5|9547.8|9546|6899
1650618000000|2022-04-22 09:00:00|9556.9|9554.5|9553.9|9552.4|9561.6|9560.1|9548.8|9547.3|5671
1650621600000|2022-04-22 10:00:00|9554|9552.5|9551|9549.5|9556.6|9554.7|9547.5|9545.8|5451
1650625200000|2022-04-22 11:00:00|9550.9|9549.4|9546|9544.5|9552.6|9551|9544.6|9542.8|4376
1650628800000|2022-04-22 12:00:00|9545.9|9544.4|9554.7|9553.2|9560|9558.4|9545.8|9544.1|6364
1650632400000|2022-04-22 13:00:00|9555.1|9552.7|9570.9|9569.4|9573.2|9571.7|9544.6|9542.4|6840
1650636000000|2022-04-22 14:00:00|9571.3|9569.8|9579.2|9577.7|9582.3|9580.8|9561.4|9559.9|5441
1650639600000|2022-04-22 15:00:00|9579.3|9577.8|9587.9|9586.4|9591.6|9590|9576.9|9575.4|5661
1650643200000|2022-04-22 16:00:00|9587.8|9586.3|9581.8|9579.4|9593.7|9592.2|9580|9578.5|4427
1650646800000|2022-04-22 17:00:00|9582|9580.5|9572.5|9571|9582.6|9581.1|9570.9|9569.1|3638
1650650400000|2022-04-22 18:00:00|9572.4|9570.9|9569.4|9567.9|9575.9|9574.1|9565.1|9563.6|4555
1650654000000|2022-04-22 19:00:00|9569.3|9567.8|9571.6|9570.1|9574.3|9572.5|9563.2|9561.1|5648
1650657600000|2022-04-22 20:00:00|9572.2|9569.8|9571.5|9566.5|9572.9|9570.8|9565.4|9562.9|2330
1650830400000|2022-04-24 20:00:00|9562.2|9551.2|9582|9571|9583|9572|9562.2|9551.2|112
1650834000000|2022-04-24 21:00:00|9581.8|9570.8|9569.5|9564.5|9582|9575.7|9567.7|9558|1493
1650837600000|2022-04-24 22:00:00|9569|9564|9567.9|9565.5|9576.8|9573.9|9567.9|9563.4|4771
1650841200000|2022-04-24 23:00:00|9568.1|9565.7|9558.8|9556.4|9569.7|9567.6|9556|9553.8|3270
1650844800000|2022-04-25 00:00:00|9558.6|9556.2|9565.7|9564.2|9569.2|9567.7|9556.2|9554.4|4996
1650848400000|2022-04-25 01:00:00|9565.6|9564.1|9573.3|9571.8|9573.9|9572.2|9563.7|9562.2|5507
1650852000000|2022-04-25 02:00:00|9573.4|9571.9|9571.8|9570.3|9578.3|9576.8|9570.2|9568.4|5215
1650855600000|2022-04-25 03:00:00|9572.3|9569.9|9571.2|9568.8|9576|9573.9|9567.7|9565.8|2695
1650859200000|2022-04-25 04:00:00|9571.3|9568.9|9581.8|9579.4|9584.4|9582.5|9569.1|9566.9|3333
1650862800000|2022-04-25 05:00:00|9581.9|9579.5|9584.7|9582.3|9589.4|9587.4|9578.6|9576.6|4197
1650866400000|2022-04-25 06:00:00|9585|9582.6|9589.1|9586.7|9599|9596.7|9574.2|9572.6|10419
1650870000000|2022-04-25 07:00:00|9588.8|9587.3|9580.2|9577.8|9589.5|9587.7|9574.3|9572.3|7987
1650873600000|2022-04-25 08:00:00|9580.4|9578|9588|9586.5|9590|9588.1|9562.8|9560.7|7374
1650877200000|2022-04-25 09:00:00|9588.1|9586.6|9587.2|9585.7|9593|9591.2|9581.2|9579.7|5450
1650880800000|2022-04-25 10:00:00|9587.3|9585.8|9586.2|9584.7|9591.8|9590.3|9578.6|9577.1|4682
1650884400000|2022-04-25 11:00:00|9586.1|9584.6|9562.9|9560.5|9589.7|9588.2|9562.1|9560|7310
1650888000000|2022-04-25 12:00:00|9563|9560.6|9554.1|9552.6|9565.9|9563.9|9547.8|9546.2|8557
1650891600000|2022-04-25 13:00:00|9554.5|9552.1|9559.7|9558.2|9566.7|9564.6|9553.7|9552.1|6544
1650895200000|2022-04-25 14:00:00|9559.8|9558.3|9586.9|9585.4|9588|9586.5|9557.7|9556.2|5398
1650898800000|2022-04-25 15:00:00|9586.8|9585.3|9586.2|9584.7|9588.2|9586.4|9575.8|9574.3|5714
1650902400000|2022-04-25 16:00:00|9586.3|9584.8|9589.3|9587.8|9591|9589|9581.8|9580.3|5887
1650906000000|2022-04-25 17:00:00|9589.5|9588|9593.4|9591.9|9597.3|9595.8|9589.3|9587.8|5081
1650909600000|2022-04-25 18:00:00|9593.3|9591.8|9592.6|9591.1|9596.8|9595.3|9587.7|9586.2|5949
1650913200000|2022-04-25 19:00:00|9592.7|9591.2|9587.9|9586.4|9593.8|9592.3|9583.6|9581.6|5354
1650916800000|2022-04-25 20:00:00|9587.8|9586.3|9594.2|9589.2|9599|9596.2|9587.8|9586.3|2025
1650920400000|2022-04-25 21:00:00|9593.7|9588.7|9592.1|9587.1|9595.3|9590.3|9588.8|9583.8|1646
1650924000000|2022-04-25 22:00:00|9592.6|9587.6|9586.9|9584.5|9597.3|9592.3|9585.1|9582.7|3499
1650927600000|2022-04-25 23:00:00|9586.8|9584.4|9586.7|9584.3|9592.2|9590.3|9584.2|9582.3|2977
1650931200000|2022-04-26 00:00:00|9586.6|9584.2|9576.2|9574.7|9587.7|9586.2|9571|9569|6932
1650934800000|2022-04-26 01:00:00|9576|9574.5|9578.2|9576.7|9584.2|9581.9|9571.4|9569.4|6916
1650938400000|2022-04-26 02:00:00|9577.5|9576|9580.2|9578.7|9581.4|9579.2|9572.1|9570.6|4704
1650942000000|2022-04-26 03:00:00|9580|9578.5|9587.1|9585.6|9589.1|9586.7|9575.6|9574|5639
1650945600000|2022-04-26 04:00:00|9587|9585.5|9586.8|9585.3|9591.9|9589.9|9585.1|9583.6|3201
1650949200000|2022-04-26 05:00:00|9586.7|9585.2|9583.8|9581.4|9594.6|9592.7|9583.3|9581.2|4336
1650952800000|2022-04-26 06:00:00|9583.7|9581.3|9592.6|9591.1|9601.1|9598.7|9583.6|9581.3|6577
1650956400000|2022-04-26 07:00:00|9592.5|9591|9595.6|9594.1|9604|9602.5|9592|9590.1|7379
1650960000000|2022-04-26 08:00:00|9595.5|9594|9597.7|9596.2|9601.7|9599.8|9583.7|9582|5939
1650963600000|2022-04-26 09:00:00|9597.6|9596.1|9583.3|9581.8|9599.6|9598.1|9582.8|9581.3|5126
1650967200000|2022-04-26 10:00:00|9583.2|9581.7|9580.5|9579|9588.9|9587.4|9576.5|9575|3930
1650970800000|2022-04-26 11:00:00|9580.4|9578.9|9585.3|9583.8|9586.2|9584.7|9574.8|9573|4761
1650974400000|2022-04-26 12:00:00|9585.4|9583.9|9572.4|9570.9|9587.6|9586.1|9567.9|9565.9|7074
1650978000000|2022-04-26 13:00:00|9571.8|9570.3|9580.8|9578.4|9581.6|9579.7|9565.7|9563.8|6701
1650981600000|2022-04-26 14:00:00|9580.3|9577.9|9601.9|9600.4|9602.2|9600.7|9579.8|9577.6|6559
1650985200000|2022-04-26 15:00:00|9601.8|9600.3|9612.3|9610.8|9613|9611.5|9592.7|9591.2|6191
1650988800000|2022-04-26 16:00:00|9612.2|9610.7|9610.9|9609.4|9614.6|9612.8|9606.8|9605.2|5052
1650992400000|2022-04-26 17:00:00|9610.8|9609.3|9620.2|9618.7|9620.3|9618.8|9609|9607.5|4252
1650996000000|2022-04-26 18:00:00|9620.3|9618.8|9624.1|9622.6|9625.6|9624|9620|9618.5|4255
1650999600000|2022-04-26 19:00:00|9624.3|9622.8|9622|9620.5|9626.1|9624.3|9621.9|9620|3679
1651003200000|2022-04-26 20:00:00|9621.9|9620.4|9627.9|9622.9|9628.6|9626|9621.9|9620.1|2156
1651006800000|2022-04-26 21:00:00|9627.7|9622.7|9624.4|9619.4|9627.7|9623.9|9622.2|9617.2|1062
1651010400000|2022-04-26 22:00:00|9624.5|9619.5|9618.8|9616.3|9628.2|9623.3|9616.3|9613.1|3143
1651014000000|2022-04-26 23:00:00|9618.9|9616.4|9624.9|9623.4|9625.3|9623.4|9618.5|9616.1|2699
1651017600000|2022-04-27 00:00:00|9625|9623.5|9627.6|9626.1|9633.5|9631.5|9620.6|9618.9|4221
1651021200000|2022-04-27 01:00:00|9627.7|9626.2|9621.8|9620.3|9631.5|9630|9621.7|9620.2|5585
1651024800000|2022-04-27 02:00:00|9621.7|9620.2|9633.3|9631.8|9633.9|9631.8|9617.5|9615.9|3905
1651028400000|2022-04-27 03:00:00|9633.2|9631.7|9633.2|9631.7|9634.8|9633|9628.2|9626.5|3845
1651032000000|2022-04-27 04:00:00|9633.1|9631.6|9627.9|9626.4|9640.3|9638.4|9627.4|9625.9|3055
1651035600000|2022-04-27 05:00:00|9627.8|9626.3|9630.2|9627.8|9632.9|9630.9|9625.2|9623.4|4120
1651039200000|2022-04-27 06:00:00|9630.1|9627.7|9647.4|9645.9|9647.8|9646.3|9628.7|9627.1|7183
1651042800000|2022-04-27 07:00:00|9647.6|9646.1|9650.1|9648.6|9656.1|9654.2|9645.8|9644.3|6771
1651046400000|2022-04-27 08:00:00|9650.2|9648.7|9656.8|9655.3|9657.5|9656|9635.7|9633.5|6883
1651050000000|2022-04-27 09:00:00|9657|9655.5|9636.9|9635.4|9658.7|9657.2|9633.7|9631.8|6638
1651053600000|2022-04-27 10:00:00|9636.8|9635.3|9644.5|9643|9646.5|9645|9633.4|9631.7|5679
1651057200000|2022-04-27 11:00:00|9644.9|9642.5|9659.8|9658.3|9660.3|9658.8|9640.9|9639.4|5541
1651060800000|2022-04-27 12:00:00|9659.7|9658.2|9689.8|9688.3|9697.4|9695.8|9659.2|9657.7|7472
1651064400000|2022-04-27 13:00:00|9689.9|9688.4|9690.3|9688.8|9698.5|9697|9680.9|9678.9|8558
1651068000000|2022-04-27 14:00:00|9690.2|9688.7|9699.8|9698.3|9699.9|9698.4|9683.6|9682.1|8595
1651071600000|2022-04-27 15:00:00|9699.7|9698.2|9695.4|9693.9|9702.1|9700.6|9691.7|9690.2|6816
1651075200000|2022-04-27 16:00:00|9695.3|9693.8|9682.2|9680.7|9696|9694.5|9679.1|9677.6|5540
1651078800000|2022-04-27 17:00:00|9682.4|9680.9|9677|9675.5|9685.2|9683.7|9675.4|9673.9|5100
1651082400000|2022-04-27 18:00:00|9677.1|9675.6|9687.1|9685.6|9687.9|9686.2|9675.5|9674|5055
1651086000000|2022-04-27 19:00:00|9687.3|9685.8|9687.5|9686|9693.5|9692|9684.6|9683.1|4520
1651089600000|2022-04-27 20:00:00|9687.4|9685.9|9692.3|9689.7|9694.1|9691.9|9686.6|9685.1|1975
1651093200000|2022-04-27 21:00:00|9692.2|9689.8|9687.2|9682.2|9693.4|9689.8|9677.4|9672.4|2062
1651096800000|2022-04-27 22:00:00|9687.9|9682.9|9693.6|9691.2|9694|9691.8|9687|9682|2427
1651100400000|2022-04-27 23:00:00|9693.7|9691.3|9689.3|9687.8|9693.7|9691.3|9687.2|9685.3|2340
1651104000000|2022-04-28 00:00:00|9689.2|9687.7|9696.6|9694.2|9701|9698.9|9687.9|9685.5|4714
1651107600000|2022-04-28 01:00:00|9696.7|9694.3|9690.1|9688.6|9699.1|9697|9689.9|9688|4692
1651111200000|2022-04-28 02:00:00|9690.3|9688.8|9694|9691.6|9697|9695|9690|9688.2|3450
1651114800000|2022-04-28 03:00:00|9694.1|9691.7|9714|9712.5|9714.6|9712.8|9691.2|9688.8|9089
1651118400000|2022-04-28 04:00:00|9714.1|9712.6|9709.6|9708.1|9719.4|9717.3|9702.4|9700.6|4805
1651122000000|2022-04-28 05:00:00|9709.7|9708.2|9698.8|9696.4|9721.9|9719.8|9687.7|9685.3|8054
1651125600000|2022-04-28 06:00:00|9698.9|9696.5|9709.5|9707.1|9713.1|9711.5|9695.2|9693.1|8739
1651129200000|2022-04-28 07:00:00|9710.1|9707.7|9685.3|9683.8|9711.9|9710.3|9684.5|9682.9|10474
1651132800000|2022-04-28 08:00:00|9685.8|9683.4|9715.3|9713.8|9715.3|9713.8|9681.7|9679.3|7206
1651136400000|2022-04-28 09:00:00|9715.4|9713.9|9717.6|9716.1|9718.7|9716.6|9702.8|9701|7794
1651140000000|2022-04-28 10:00:00|9717.7|9716.2|9728.9|9727.4|9731.4|9729.3|9710|9708.3|6681
1651143600000|2022-04-28 11:00:00|9729|9727.5|9738.1|9736.6|9740.2|9738.7|9722.9|9721|6818
1651147200000|2022-04-28 12:00:00|9737.8|9736.3|9758|9756.5|9760.1|9758.6|9720.1|9717.8|10498
1651150800000|2022-04-28 13:00:00|9757.6|9756.1|9729.6|9728.1|9759.5|9757.9|9728.8|9727.2|10848
1651154400000|2022-04-28 14:00:00|9729.7|9728.2|9716.6|9715.1|9741.4|9739.9|9713.7|9712|9829
1651158000000|2022-04-28 15:00:00|9716.7|9715.2|9725.5|9724|9728|9726.5|9705.6|9704.1|7379
1651161600000|2022-04-28 16:00:00|9725.6|9724.1|9706.8|9705.3|9726|9724.5|9705.8|9704.2|6839
1651165200000|2022-04-28 17:00:00|9707|9705.5|9723|9721.5|9724.2|9722.7|9705.6|9704.1|6754
1651168800000|2022-04-28 18:00:00|9722.9|9721.4|9719.1|9717.6|9724.1|9722.2|9711.6|9710.1|5252
1651172400000|2022-04-28 19:00:00|9719.2|9717.7|9716.7|9715.2|9722.6|9720.8|9716.5|9714.7|4665
1651176000000|2022-04-28 20:00:00|9717.1|9714.7|9722|9717|9723.8|9719.2|9716|9713.7|2550
1651179600000|2022-04-28 21:00:00|9722.5|9717.5|9722.6|9717.6|9726.2|9721.2|9717.3|9712.3|1706
1651183200000|2022-04-28 22:00:00|9722.3|9717.3|9721.5|9719.1|9725.9|9721.6|9719.3|9714.6|2912
1651186800000|2022-04-28 23:00:00|9721.7|9719.3|9718.8|9716.4|9723.4|9720.9|9718.3|9716.3|2367
1651190400000|2022-04-29 00:00:00|9718.7|9716.3|9711.4|9709.9|9719.9|9717.5|9710.6|9708.8|3472
1651194000000|2022-04-29 01:00:00|9711.5|9710|9708.4|9706|9712.8|9711.1|9700.6|9698.6|4952
1651197600000|2022-04-29 02:00:00|9708.5|9706.1|9720.3|9717.9|9723.2|9721.2|9706.7|9704.5|4258
1651201200000|2022-04-29 03:00:00|9720.2|9717.8|9714.7|9712.3|9720.5|9718.5|9711.8|9710|3847
1651204800000|2022-04-29 04:00:00|9714.8|9712.4|9710.9|9708.5|9717.8|9716.1|9708.4|9706.4|2876
1651208400000|2022-04-29 05:00:00|9711.1|9708.7|9707.9|9705.5|9711.1|9708.8|9697.1|9695|5814
1651212000000|2022-04-29 06:00:00|9707.7|9705.3|9715.5|9713.1|9715.6|9713.6|9698.6|9696.7|6708
1651215600000|2022-04-29 07:00:00|9715.6|9713.2|9688.7|9687.2|9717|9715.1|9685|9683.1|7153
1651219200000|2022-04-29 08:00:00|9688.6|9687.1|9687.3|9684.9|9696.1|9694.5|9680.7|9678.6|6979
1651222800000|2022-04-29 09:00:00|9687.1|9684.7|9690.5|9689|9697.6|9695.7|9685|9683.2|6722
1651226400000|2022-04-29 10:00:00|9690.6|9689.1|9706.2|9704.7|9707.9|9706|9690.2|9688.7|6036
1651230000000|2022-04-29 11:00:00|9706.6|9704.2|9711.3|9709.8|9720.3|9718.3|9701|9698.6|7414
1651233600000|2022-04-29 12:00:00|9711.4|9709.9|9725.5|9723.1|9737.5|9735.1|9704.7|9703.2|8271
1651237200000|2022-04-29 13:00:00|9725.7|9724.2|9704.4|9702|9731.3|9729.5|9703.5|9701.3|9249
1651240800000|2022-04-29 14:00:00|9704.5|9702.1|9706|9704.5|9712.5|9711|9671.8|9669.9|10449
1651244400000|2022-04-29 15:00:00|9705.9|9704.4|9722.5|9721|9737.8|9735.8|9704.7|9702.6|8881
1651248000000|2022-04-29 16:00:00|9722.6|9721.1|9723|9721.5|9733|9731.2|9721.8|9720.1|6844
1651251600000|2022-04-29 17:00:00|9723.2|9721.7|9707.4|9705|9724.8|9723.3|9700.1|9698.1|6081
1651255200000|2022-04-29 18:00:00|9707.2|9704.8|9711.4|9709|9712.8|9710.7|9700.8|9698.9|5541
1651258800000|2022-04-29 19:00:00|9712|9709.6|9727.8|9725.4|9735.4|9733.4|9711.1|9709|6718
1651262400000|2022-04-29 20:00:00|9727.9|9725.5|9737|9732|9738.6|9734.9|9727.7|9725.3|3087
1651435200000|2022-05-01 20:00:00|9737.6|9731.6|9737.6|9731.6|9737.6|9731.6|9737.6|9731.6|1
1651438800000|2022-05-01 21:00:00|9737.1|9732.1|9722.8|9717.8|9737.1|9732.1|9714.2|9709.2|200
1651442400000|2022-05-01 22:00:00|9726|9721|9736.3|9733.3|9745.7|9741.4|9725|9720|4145
1651446000000|2022-05-01 23:00:00|9735.8|9733.4|9743.6|9741.2|9744.5|9741.9|9733|9730.6|4212
1651449600000|2022-05-02 00:00:00|9743.7|9741.3|9748.3|9745.9|9749.6|9747.5|9727.2|9724.8|5081
1651453200000|2022-05-02 01:00:00|9748.5|9746.1|9747.1|9744.7|9751|9748.9|9741.7|9739.8|3511
1651456800000|2022-05-02 02:00:00|9747.3|9744.9|9741.4|9739|9751.1|9748.9|9735.5|9733.1|2864
1651460400000|2022-05-02 03:00:00|9741.3|9738.9|9744.7|9742.3|9747.8|9745.4|9739.3|9736.9|3159
1651464000000|2022-05-02 04:00:00|9744.8|9742.4|9749.4|9747|9750.5|9748.1|9741.9|9739.9|2917
1651467600000|2022-05-02 05:00:00|9749.3|9746.9|9749.5|9747.1|9751.5|9749.3|9742.3|9740.2|4253
1651471200000|2022-05-02 06:00:00|9749.4|9747|9727.6|9725.2|9749.7|9747.8|9722.3|9719.9|3826
1651474800000|2022-05-02 07:00:00|9727.7|9725.3|9735.7|9733.3|9736.2|9733.7|9717.6|9715.2|4840
1651478400000|2022-05-02 08:00:00|9735.4|9733|9715.9|9713.5|9738|9736.1|9715.7|9713.3|4696
1651482000000|2022-05-02 09:00:00|9715.8|9713.4|9731.8|9730.3|9732.8|9731|9715.7|9713.3|3610
1651485600000|2022-05-02 10:00:00|9731.9|9730.4|9731.4|9729.9|9736.8|9734.8|9731|9729|2251
1651489200000|2022-05-02 11:00:00|9731.5|9730|9743.6|9742.1|9745.8|9744.3|9731|9729.1|2766
1651492800000|2022-05-02 12:00:00|9743.7|9742.2|9761.9|9759.5|9763.8|9762.3|9735.3|9733.4|4179
1651496400000|2022-05-02 13:00:00|9761.8|9759.4|9764.9|9761.8|9766.5|9762.5|9755.4|9753.9|4671
1651500000000|2022-05-02 14:00:00|9762.7|9760.3|9774.7|9772.3|9776.6|9774.3|9753.3|9750.9|5773
1651503600000|2022-05-02 15:00:00|9774.6|9772.2|9771.8|9770.3|9786.2|9784.3|9771.6|9769.8|3785
1651507200000|2022-05-02 16:00:00|9772.3|9769.9|9780.3|9778.8|9782.1|9780.3|9768.5|9766.5|3295
1651510800000|2022-05-02 17:00:00|9780.8|9778.4|9781.2|9778.8|9786.7|9784.8|9775.2|9773.3|3450
1651514400000|2022-05-02 18:00:00|9781.1|9778.7|9790.3|9788.8|9790.3|9788.8|9779.1|9777.1|2507
1651518000000|2022-05-02 19:00:00|9789.9|9788.4|9781.6|9779.2|9790.1|9788.4|9774.4|9772.7|3959
1651521600000|2022-05-02 20:00:00|9781.8|9779.4|9782.5|9777.5|9784.6|9782.7|9776.2|9774.2|2513
1651525200000|2022-05-02 21:00:00|9782.6|9777.6|9775.5|9770.5|9787.8|9782.8|9766|9761|1397
1651528800000|2022-05-02 22:00:00|9779.6|9774.6|9780.1|9777.7|9782|9778.4|9773.9|9771|2965
1651532400000|2022-05-02 23:00:00|9780.2|9777.8|9777.9|9775.5|9785.1|9782.7|9776.9|9774.9|1510
1651536000000|2022-05-03 00:00:00|9777.8|9775.4|9769|9766.6|9780.2|9777.8|9767.2|9764.8|2617
1651539600000|2022-05-03 01:00:00|9768.9|9766.5|9772|9769.6|9778.2|9776.1|9768.1|9766.2|2172
1651543200000|2022-05-03 02:00:00|9771.9|9769.5|9771.5|9769.1|9776.6|9774.4|9767.3|9765.2|2018
1651546800000|2022-05-03 03:00:00|9771.8|9769.4|9772.9|9771.4|9776.7|9774.7|9771|9769|2050
1651550400000|2022-05-03 04:00:00|9773|9771.5|9791.6|9790.1|9792.1|9790.1|9772.9|9770.5|2590
1651554000000|2022-05-03 05:00:00|9791.5|9790|9784.5|9782.1|9793.2|9791|9780.3|9777.9|3326
1651557600000|2022-05-03 06:00:00|9784.4|9782|9782.4|9780|9790.5|9788.8|9781.2|9779.1|4295
1651561200000|2022-05-03 07:00:00|9781.9|9780.4|9780.7|9779.2|9788.1|9786.6|9774.4|9772.8|5253
1651564800000|2022-05-03 08:00:00|9780.5|9779|9789.1|9786.7|9792|9790.4|9774.5|9772.7|3933
1651568400000|2022-05-03 09:00:00|9788.4|9786.9|9776.3|9774.8|9795.2|9793.7|9773.9|9772.4|4181
1651572000000|2022-05-03 10:00:00|9776.4|9774.9|9773.9|9772.4|9778|9776.5|9767.5|9765.9|3051
1651575600000|2022-05-03 11:00:00|9773.5|9772|9745|9743.5|9774.6|9773.1|9741.2|9739.5|4101
1651579200000|2022-05-03 12:00:00|9745.1|9743.6|9736.4|9734.9|9745.1|9743.6|9721.1|9719.4|4853
1651582800000|2022-05-03 13:00:00|9736.3|9734.8|9754.6|9752.2|9757|9755.5|9729.6|9728.1|4248
1651586400000|2022-05-03 14:00:00|9754.8|9752.4|9782.3|9780.8|9782.7|9781.1|9754.1|9751.8|6014
1651590000000|2022-05-03 15:00:00|9782.2|9780.7|9784.8|9783.3|9792.3|9790.4|9771.8|9769.8|4631
1651593600000|2022-05-03 16:00:00|9784.9|9783.4|9792.1|9790.6|9800.5|9799|9784.9|9783.4|3735
1651597200000|2022-05-03 17:00:00|9792.2|9790.7|9791|9789.5|9794.6|9793.1|9779.9|9778.4|4543
1651600800000|2022-05-03 18:00:00|9791.2|9789.7|9787.6|9786.1|9799.3|9797.8|9784.5|9782.5|4319
1651604400000|2022-05-03 19:00:00|9787.7|9786.2|9783.6|9782.1|9790.9|9789.4|9782.9|9781|3807
1651608000000|2022-05-03 20:00:00|9783.4|9781.9|9787.7|9782.7|9790.8|9788.2|9783|9781.1|1609
1651611600000|2022-05-03 21:00:00|9787.5|9782.5|9789.9|9784.9|9794.5|9789.5|9780|9775|1860
1651615200000|2022-05-03 22:00:00|9790.2|9785.2|9787.9|9785.5|9790.3|9787.3|9784.6|9779.6|2246
1651618800000|2022-05-03 23:00:00|9788|9785.6|9789.6|9787.2|9794|9791.7|9787.1|9784.7|1875
1651622400000|2022-05-04 00:00:00|9789.7|9787.3|9790.9|9788.5|9795|9793.3|9783.6|9781.2|2334
1651626000000|2022-05-04 01:00:00|9791|9788.6|9791|9788.6|9797.2|9794.8|9786.3|9784|2423
1651629600000|2022-05-04 02:00:00|9790.9|9788.5|9796.8|9794.4|9797.2|9795.2|9789.5|9787.5|2333
1651633200000|2022-05-04 03:00:00|9796.9|9794.5|9797.1|9795.6|9799.6|9797.6|9793.3|9791.3|2120
1651636800000|2022-05-04 04:00:00|9797|9795.5|9798.7|9796.3|9800.7|9798.8|9796|9794.2|2593
1651640400000|2022-05-04 05:00:00|9798.8|9796.4|9793.8|9791.4|9800.6|9798.7|9792|9789.8|2891
1651644000000|2022-05-04 06:00:00|9793.7|9791.3|9787.3|9784.9|9795.9|9794.1|9785.1|9783.4|3170
1651647600000|2022-05-04 07:00:00|9786.7|9785.2|9798.3|9795.9|9800.7|9799|9782.2|9780.1|3904
1651651200000|2022-05-04 08:00:00|9798.2|9795.8|9807|9805.5|9807.1|9805.6|9796.8|9795|3556
1651654800000|2022-05-04 09:00:00|9806.9|9805.4|9809.5|9808|9812.2|9810.3|9797.8|9796.2|3573
1651658400000|2022-05-04 10:00:00|9809.4|9807.9|9816.6|9814.2|9820.1|9818.1|9808.1|9806.1|3465
1651662000000|2022-05-04 11:00:00|9816.5|9814.1|9801.1|9799.6|9817.2|9815.4|9798|9796.5|3724
1651665600000|2022-05-04 12:00:00|9801.2|9799.7|9802.4|9800|9808.7|9806.9|9792|9790.5|4306
1651669200000|2022-05-04 13:00:00|9802.5|9800.1|9825.3|9822.9|9828.9|9827.2|9801.1|9799.1|5270
1651672800000|2022-05-04 14:00:00|9825|9822.6|9828.8|9827.3|9840.3|9838.5|9822.4|9820.3|6199
1651676400000|2022-05-04 15:00:00|9828.7|9827.2|9830.4|9828.9|9835|9833.5|9818.9|9817.4|4419
1651680000000|2022-05-04 16:00:00|9830|9828.5|9834|9832.5|9837.8|9835.9|9829.8|9828.3|4129
1651683600000|2022-05-04 17:00:00|9834.1|9832.6|9838.6|9833.6|9847.7|9845.5|9829.2|9827.7|4671
1651687200000|2022-05-04 18:00:00|9836|9831|9746.7|9744.1|9853.7|9851.3|9734.3|9731.7|19285
1651690800000|2022-05-04 19:00:00|9745.9|9742.9|9731.3|9728.9|9771.5|9768.4|9725.5|9723.1|16000
1651694400000|2022-05-04 20:00:00|9731.6|9729.2|9722.8|9720.4|9740|9738|9722.1|9719.4|4113
1651698000000|2022-05-04 21:00:00|9722.9|9720.2|9737.7|9732.7|9744.4|9739.4|9722.6|9719.8|1553
1651701600000|2022-05-04 22:00:00|9735.1|9730.1|9747.2|9744.7|9748|9745.3|9726|9721|4989
1651705200000|2022-05-04 23:00:00|9747.3|9744.8|9734.7|9732.3|9749.7|9747.5|9730.5|9728.1|2827
1651708800000|2022-05-05 00:00:00|9734.6|9732.2|9734.5|9732.1|9743.3|9741.5|9727.8|9725.4|4460
1651712400000|2022-05-05 01:00:00|9734.4|9732|9718.7|9716.3|9738.3|9736.2|9713.7|9711.3|5886
1651716000000|2022-05-05 02:00:00|9718.6|9716.2|9722.3|9719.9|9723|9721.5|9711.1|9708.7|3632
1651719600000|2022-05-05 03:00:00|9722.4|9720|9728.8|9726.4|9730.6|9728.2|9720.7|9718.7|2798
1651723200000|2022-05-05 04:00:00|9728.7|9726.3|9732.3|9729.9|9734.8|9732.9|9727.6|9725.2|3208
1651726800000|2022-05-05 05:00:00|9732.5|9730.1|9743.6|9741.2|9744.5|9741.6|9728|9726.1|3395
1651730400000|2022-05-05 06:00:00|9743.7|9741.3|9757.4|9755.9|9764|9761.7|9734.2|9731.8|6360
1651734000000|2022-05-05 07:00:00|9757.2|9755.7|9767.9|9765.5|9779.4|9777.4|9748.8|9746.6|6778
1651737600000|2022-05-05 08:00:00|9767.7|9765.3|9783.8|9781.4|9800.3|9798.2|9766.6|9764.6|6139
1651741200000|2022-05-05 09:00:00|9783.6|9782.1|9774.9|9773.4|9787.8|9786.1|9772.2|9770.4|4928
1651744800000|2022-05-05 10:00:00|9775|9773.5|9772.6|9770.2|9778.2|9776.4|9754.3|9752.5|4952
1651748400000|2022-05-05 11:00:00|9772.5|9770.1|9813.5|9812|9814.3|9812.8|9768.7|9766.3|8500
1651752000000|2022-05-05 12:00:00|9813.6|9812.1|9826.7|9825.2|9828.4|9826.9|9795.5|9794|8144
1651755600000|2022-05-05 13:00:00|9827.3|9825.8|9834|9832.5|9845.4|9843.8|9817.2|9815|7659
1651759200000|2022-05-05 14:00:00|9833.7|9832.2|9850.7|9849.2|9864.7|9862.4|9832.5|9830.9|8978
1651762800000|2022-05-05 15:00:00|9850.6|9849.1|9876.4|9874|9879.5|9877.6|9849.7|9848|7515
1651766400000|2022-05-05 16:00:00|9876.5|9874.1|9876.3|9874.8|9889.5|9887.6|9872.3|9869.9|7493
1651770000000|2022-05-05 17:00:00|9876.5|9875|9886.2|9884.7|9890.6|9888.6|9863|9860.6|6614
1651773600000|2022-05-05 18:00:00|9886.4|9884.9|9879.4|9877.9|9891.2|9889.3|9877.7|9876.2|5496
1651777200000|2022-05-05 19:00:00|9879.1|9877.6|9847.3|9844.9|9879.2|9877.7|9846.4|9844.5|5861
1651780800000|2022-05-05 20:00:00|9847|9845.5|9852.8|9847.8|9855.1|9852.7|9846.9|9845|2574
1651784400000|2022-05-05 21:00:00|9852.5|9847.5|9854.7|9849.7|9856.2|9851.2|9846.3|9841.3|1612
1651788000000|2022-05-05 22:00:00|9853.7|9848.7|9844.1|9841.7|9854.2|9850.1|9842.8|9839.2|3513
1651791600000|2022-05-05 23:00:00|9844.3|9841.6|9854.1|9851.7|9860.6|9855.6|9843.6|9840.9|4741
1651795200000|2022-05-06 00:00:00|9854.2|9851.8|9856.9|9854.5|9861.9|9859.5|9847.1|9844.7|4813
1651798800000|2022-05-06 01:00:00|9856.8|9854.4|9875.7|9873.3|9885.6|9883.2|9856.4|9854|7506
1651802400000|2022-05-06 02:00:00|9875.6|9874.1|9869.8|9867.4|9882.2|9879.8|9866.6|9864.2|4388
1651806000000|2022-05-06 03:00:00|9869.7|9867.3|9863.2|9860.8|9870.1|9867.7|9856.1|9853.8|3228
1651809600000|2022-05-06 04:00:00|9863|9860.6|9865.5|9863.1|9868.5|9866.1|9860.8|9858.4|2220
1651813200000|2022-05-06 05:00:00|9865.4|9863|9875.8|9873.4|9878.5|9876.1|9864.7|9862.3|2975
1651816800000|2022-05-06 06:00:00|9876.2|9873.8|9878.8|9876.4|9882.3|9879.9|9859.3|9856.9|6073
1651820400000|2022-05-06 07:00:00|9878.2|9875.8|9862.2|9859.8|9878.4|9876|9835.8|9832.8|8763
1651824000000|2022-05-06 08:00:00|9862.1|9859.7|9847|9844.6|9868.8|9866.4|9832.7|9830.1|8405
1651827600000|2022-05-06 09:00:00|9846.9|9844.5|9846.4|9844|9857.5|9855.6|9835.7|9833.6|6070
1651831200000|2022-05-06 10:00:00|9846.3|9843.9|9834.5|9833|9847.8|9845.7|9830.9|9828.9|5078
1651834800000|2022-05-06 11:00:00|9834.6|9833.1|9859.8|9858.3|9861.5|9859.6|9829.3|9827.3|5020
1651838400000|2022-05-06 12:00:00|9860.3|9857.9|9869.9|9867.5|9881|9878.6|9830.6|9826.3|8464
1651842000000|2022-05-06 13:00:00|9869.8|9867.4|9884.4|9882.9|9889.4|9887.4|9857|9854.4|10097
1651845600000|2022-05-06 14:00:00|9884.5|9882.1|9852.6|9851.1|9886.6|9884.2|9846|9843.6|9992
1651849200000|2022-05-06 15:00:00|9852.9|9851.4|9859.6|9857.2|9860|9857.7|9828.6|9826.2|6391
1651852800000|2022-05-06 16:00:00|9859.5|9857.1|9866.2|9863.8|9866.3|9863.9|9852.3|9850|4715
1651856400000|2022-05-06 17:00:00|9866.1|9863.7|9884.6|9882.2|9884.7|9882.7|9861.2|9859.1|4245
1651860000000|2022-05-06 18:00:00|9884.5|9882.1|9882.5|9880.1|9886.8|9884.8|9877.1|9875.1|4275
1651863600000|2022-05-06 19:00:00|9883.5|9881|9884.9|9882.5|9893.6|9891.2|9875.3|9872.9|4934
1651867200000|2022-05-06 20:00:00|9885|9882.6|9887|9884.6|9889.2|9886.5|9881.8|9879.4|1731
1652040000000|2022-05-08 20:00:00|9874|9863|9874.5|9863.5|9881.3|9870.3|9865.8|9854.8|63
1652043600000|2022-05-08 21:00:00|9874|9864|9879.8|9869.8|9883.8|9874.3|9873.3|9863.3|653
1652047200000|2022-05-08 22:00:00|9881.1|9871.1|9888.4|9886|9895.2|9891.6|9873.5|9863.5|3940
1652050800000|2022-05-08 23:00:00|9889.3|9886.9|9892.7|9890.3|9896.4|9894.1|9888|9885.3|4526
1652054400000|2022-05-09 00:00:00|9892.5|9890.1|9907.7|9905.3|9909.5|9907.1|9891|9888.5|5747
1652058000000|2022-05-09 01:00:00|9907.6|9905.2|9902.1|9899.7|9911.4|9909|9901|9898.6|5623
1652061600000|2022-05-09 02:00:00|9902|9899.6|9914.9|9912.5|9916.9|9914.5|9902|9899.6|3975
1652065200000|2022-05-09 03:00:00|9915|9912.6|9914.9|9912.5|9920|9917.6|9908.1|9905.7|4282
1652068800000|2022-05-09 04:00:00|9915|9912.6|9923.1|9920.7|9924.7|9922.3|9910.4|9908|3148
1652072400000|2022-05-09 05:00:00|9923.2|9920.8|9936.8|9934.4|9937.3|9935.4|9917.9|9915.1|4657
1652076000000|2022-05-09 06:00:00|9936.9|9934.5|9937.5|9935.1|9947.4|9945|9928.5|9926.1|6556
1652079600000|2022-05-09 07:00:00|9937.8|9935.4|9932.8|9930.4|9946.9|9944.7|9924.6|9922.2|7639
1652083200000|2022-05-09 08:00:00|9932.9|9930.5|9937.4|9935.9|9941.8|9939.8|9923.2|9921.2|6332
1652086800000|2022-05-09 09:00:00|9937.3|9935.8|9917.1|9914.7|9940.5|9938.1|9915.7|9913.5|5466
1652090400000|2022-05-09 10:00:00|9917.2|9914.8|9928.4|9926.9|9929|9927|9910.7|9908.3|5576
1652094000000|2022-05-09 11:00:00|9929|9926.6|9927.4|9925|9937|9935.5|9915.6|9913.5|5532
1652097600000|2022-05-09 12:00:00|9927.5|9925.1|9902.6|9900.2|9928.9|9926.5|9893.9|9892|7355
1652101200000|2022-05-09 13:00:00|9902.2|9900.7|9937.6|9935.2|9939.9|9937.5|9899.2|9897.1|7796
1652104800000|2022-05-09 14:00:00|9937.7|9935.3|9966.6|9964.2|9967.1|9965|9936.6|9934.2|7724
1652108400000|2022-05-09 15:00:00|9966.7|9964.3|9931|9928.6|9966.9|9965.1|9923.9|9921.5|6698
1652112000000|2022-05-09 16:00:00|9930.8|9928.4|9923.2|9920.8|9933|9930.9|9905.8|9903.9|7685
1652115600000|2022-05-09 17:00:00|9923.3|9920.9|9933.4|9931|9942|9939.7|9922.1|9919.9|7005
1652119200000|2022-05-09 18:00:00|9933.3|9930.9|9930.1|9927.7|9939.8|9937.9|9927.1|9924.8|5963
1652122800000|2022-05-09 19:00:00|9930|9927.6|9930.1|9927.7|9933.7|9931.7|9922.9|9920.8|6505
1652126400000|2022-05-09 20:00:00|9930.2|9927.8|9939.5|9937|9941.5|9939.1|9930.1|9927.7|2675
1652130000000|2022-05-09 21:00:00|9939.2|9936.5|9936.6|9926.6|9942.7|9937|9930.2|9920.2|1888
1652133600000|2022-05-09 22:00:00|9935.6|9925.6|9938.5|9935.6|9941.5|9936.8|9935.1|9925.6|3198
1652137200000|2022-05-09 23:00:00|9938.4|9935.7|9932.1|9929.7|9938.5|9936.1|9928.4|9926.2|2918
1652140800000|2022-05-10 00:00:00|9932|9929.6|9928.7|9926.3|9937.7|9935.3|9923.5|9921.1|6938
1652144400000|2022-05-10 01:00:00|9928.8|9926.4|9925.3|9922.9|9931|9928.7|9920.2|9918.1|6699
1652148000000|2022-05-10 02:00:00|9925.2|9922.8|9917.9|9915.5|9930.4|9928.3|9915.3|9912.9|5457
1652151600000|2022-05-10 03:00:00|9918|9915.6|9916|9913.6|9920.4|9918.4|9915.2|9912.8|4599
1652155200000|2022-05-10 04:00:00|9916.1|9913.7|9918.1|9915.7|9919.8|9917.6|9912.8|9910.8|3821
1652158800000|2022-05-10 05:00:00|9918|9915.6|9916.8|9914.4|9919.9|9918|9911|9908.6|5789
1652162400000|2022-05-10 06:00:00|9917|9914.6|9924.4|9922|9927.3|9925.4|9911.2|9908.8|6639
1652166000000|2022-05-10 07:00:00|9924.5|9923|9934.4|9932.9|9936|9934|9921.3|9919.2|8156
1652169600000|2022-05-10 08:00:00|9934.5|9933|9933.6|9931.2|9940.5|9938.8|9927.1|9925|6745
1652173200000|2022-05-10 09:00:00|9933.7|9931.3|9971.1|9969.6|9973.1|9971.3|9932.7|9930.7|6799
1652176800000|2022-05-10 10:00:00|9971.2|9969.7|9962.3|9960.8|9976|9974.5|9961.6|9959.7|5582
1652180400000|2022-05-10 11:00:00|9962.4|9960.9|9935.7|9933.3|9962.6|9960.9|9928.7|9927.1|5034
1652184000000|2022-05-10 12:00:00|9935.6|9933.2|9912.8|9911.3|9939.5|9937.6|9908.1|9906.2|7046
1652187600000|2022-05-10 13:00:00|9912.9|9911.4|9926.6|9924.2|9929.3|9927.4|9907.1|9904.7|7362
1652191200000|2022-05-10 14:00:00|9926.8|9924.4|9936.1|9934.6|9947.5|9945.6|9922.2|9919.9|8830
1652194800000|2022-05-10 15:00:00|9936|9934.5|9951.3|9948.9|9954.8|9953.1|9934.5|9932.8|7741
1652198400000|2022-05-10 16:00:00|9951.2|9948.8|9952.5|9951|9955.5|9953.1|9940.9|9939|6753
1652202000000|2022-05-10 17:00:00|9952.4|9950.9|9949.6|9947.2|9965.9|9964.1|9947.6|9945.9|6782
1652205600000|2022-05-10 18:00:00|9949.3|9947.8|9954.3|9952.8|9956.7|9954.8|9948|9946|5006
1652209200000|2022-05-10 19:00:00|9954.4|9952.9|9952.4|9950|9954.7|9952.9|9948.4|9946.6|1829
1652212800000|2022-05-10 20:00:00|9953|9950.6|9960.3|9950.3|9962|9960.2|9950.9|9949.1|2137
1652216400000|2022-05-10 21:00:00|9962.6|9952.6|9962.5|9952.5|9972|9962|9954.9|9944.9|2730
1652220000000|2022-05-10 22:00:00|9962.7|9952.7|9958.6|9956|9966|9958.1|9956.1|9949.9|2328
1652223600000|2022-05-10 23:00:00|9958.7|9955.9|9961|9958.6|9962.8|9960.4|9957.5|9955.1|3062
1652227200000|2022-05-11 00:00:00|9960.9|9958.5|9958.3|9955.9|9965.5|9963.1|9954.4|9952.5|4071
1652230800000|2022-05-11 01:00:00|9958.6|9956.2|9955.3|9952.9|9960.2|9957.8|9953.5|9951.4|4125
1652234400000|2022-05-11 02:00:00|9955.2|9952.8|9957.6|9955.2|9960.5|9958.3|9951.3|9949.4|3640
1652238000000|2022-05-11 03:00:00|9957.7|9955.3|9956.8|9954.4|9959.9|9957.8|9953.9|9951.8|3013
1652241600000|2022-05-11 04:00:00|9956.9|9954.5|9947.9|9945.5|9956.9|9954.5|9946.7|9944.4|3120
1652245200000|2022-05-11 05:00:00|9947.4|9945.9|9946.3|9943.9|9953.4|9951|9939.2|9937.2|4600
1652248800000|2022-05-11 06:00:00|9946.4|9944|9938.7|9936.3|9952.5|9949.8|9934.3|9928.1|7479
1652252400000|2022-05-11 07:00:00|9938.8|9936.4|9921.4|9919|9940|9937.6|9916.6|9914.2|7814
1652256000000|2022-05-11 08:00:00|9921.5|9919.1|9886.9|9885.4|9924.3|9921.9|9878.2|9875.8|7993
1652259600000|2022-05-11 09:00:00|9887|9885.5|9882.3|9880.8|9897.1|9895|9873.2|9870.9|5939
1652263200000|2022-05-11 10:00:00|9882.4|9880.9|9903.9|9901.5|9906.5|9904.1|9881.8|9879.5|4750
1652266800000|2022-05-11 11:00:00|9903.8|9901.4|9902.7|9900.3|9906.7|9904.6|9892.3|9889.9|6226
1652270400000|2022-05-11 12:00:00|9902.5|9900.1|9956.8|9954.4|9963.3|9960.9|9894.9|9889.7|13669
1652274000000|2022-05-11 13:00:00|9957|9954.6|9884.1|9881.7|9959.9|9957.5|9875.1|9872.6|14452
1652277600000|2022-05-11 14:00:00|9884.3|9881.9|9908.9|9906.5|9909.9|9908|9875|9872.6|13841
1652281200000|2022-05-11 15:00:00|9909.2|9906.8|9908.8|9906.4|9917.3|9914.9|9895.4|9893|10878
1652284800000|2022-05-11 16:00:00|9908.7|9906.3|9919.5|9917.1|9919.8|9917.4|9905.9|9903.6|9408
1652288400000|2022-05-11 17:00:00|9919.6|9917.2|9933.4|9931|9934.7|9932.3|9914.1|9911.8|7714
1652292000000|2022-05-11 18:00:00|9933.3|9930.9|9931.1|9928.7|9934.7|9932.7|9923.7|9921.3|8147
1652295600000|2022-05-11 19:00:00|9930.4|9928.9|9943.2|9940.8|9945.4|9943|9930.2|9927.8|7134
1652299200000|2022-05-11 20:00:00|9943|9940.6|9948.5|9938.9|9949|9944.4|9937.4|9935|2066
1652302800000|2022-05-11 21:00:00|9948.7|9938.7|9946.6|9936.6|9957.4|9947.4|9931.9|9921.9|1271
1652306400000|2022-05-11 22:00:00|9948.2|9938.2|9942.7|9939.4|9950.8|9947.6|9936.6|9926.6|4073
1652310000000|2022-05-11 23:00:00|9942.4|9940|9946.5|9945|9947.3|9945.1|9940|9937.4|2518
1652313600000|2022-05-12 00:00:00|9946.4|9944.9|9943|9940.6|9953|9950.9|9934.1|9931.7|6158
1652317200000|2022-05-12 01:00:00|9942.9|9940.5|9942.5|9940.1|9948.7|9946.5|9939.5|9937.4|5515
1652320800000|2022-05-12 02:00:00|9942.4|9940|9952.5|9950.1|9955.3|9953.1|9940.1|9938.1|4752
1652324400000|2022-05-12 03:00:00|9952.6|9950.2|9954|9951.6|9954.5|9952.2|9947.8|9945.7|3685
1652328000000|2022-05-12 04:00:00|9953.9|9951.5|9960|9957.6|9960.3|9958.3|9951.1|9949|3511
1652331600000|2022-05-12 05:00:00|9959.9|9957.5|9960.4|9958|9967.7|9965.7|9955.9|9953.5|5191
1652335200000|2022-05-12 06:00:00|9960.3|9957.9|9942.4|9940|9968.7|9966.4|9933.2|9930.8|6770
1652338800000|2022-05-12 07:00:00|9942.3|9939.9|9957.3|9954.9|9969.9|9967.5|9941.7|9939.3|10315
1652342400000|2022-05-12 08:00:00|9957.1|9954.7|9966.6|9964.2|9967|9965.2|9949.5|9947.1|6992
1652346000000|2022-05-12 09:00:00|9966.5|9964.1|9958.6|9957.1|9970.9|9969|9953.8|9951.9|6422
1652349600000|2022-05-12 10:00:00|9958.5|9957|9964|9961.6|9968.3|9966.2|9952.3|9950.8|5202
1652353200000|2022-05-12 11:00:00|9963.9|9961.5|9972.6|9971.1|9976|9973.8|9957.8|9955.8|7210
1652356800000|2022-05-12 12:00:00|9972.3|9970.8|9968.2|9966.7|9977.2|9975.3|9948|9945.4|8504
1652360400000|2022-05-12 13:00:00|9967.7|9966.2|9999.8|9998.3|10000.5|9999|9960.5|9958.6|9942
1652364000000|2022-05-12 14:00:00|9999.9|9998.4|9985.5|9984|10003.1|10001.1|9983.8|9982.3|9148
1652367600000|2022-05-12 15:00:00|9985.6|9984.1|10005.6|10004.1|10006.6|10004.7|9975|9973.2|6892
1652371200000|2022-05-12 16:00:00|10005.5|10004|10037.7|10035.3|10038.7|10036.9|9999.1|9997.4|9014
1652374800000|2022-05-12 17:00:00|10037.6|10035.2|10040.3|10038.8|10050.6|10048.8|10035.2|10033.2|7734
1652378400000|2022-05-12 18:00:00|10040.6|10039.1|10045.8|10044.3|10048.7|10046.9|10033.6|10031.7|6985
1652382000000|2022-05-12 19:00:00|10045.7|10044.2|10042.8|10041.3|10047.3|10045.4|10035.8|10034.1|7682
1652385600000|2022-05-12 20:00:00|10043.3|10040.9|10035.7|10025.7|10044.6|10042.5|10030|10025.1|2978
1652389200000|2022-05-12 21:00:00|10035.6|10025.6|10037.4|10027.4|10046.1|10036.1|10033.8|10023.8|1616
1652392800000|2022-05-12 22:00:00|10037.6|10027.6|10034.1|10031.7|10041|10032.7|10029.9|10024.4|5853
1652396400000|2022-05-12 23:00:00|10034|10031.6|10034.6|10032.2|10036.6|10034.5|10030.3|10027.9|4225
1652400000000|2022-05-13 00:00:00|10034.4|10032|10029.7|10027.3|10037.1|10034.7|10024.8|10022.9|6120
1652403600000|2022-05-13 01:00:00|10029.6|10027.2|10042.7|10040.3|10042.9|10041|10027.4|10025.5|6159
1652407200000|2022-05-13 02:00:00|10042.2|10040.7|10023.7|10021.3|10042.5|10040.7|10022.2|10020.3|5575
1652410800000|2022-05-13 03:00:00|10023.9|10021.5|10027.1|10024.7|10029.5|10027.1|10018|10015.9|4524
1652414400000|2022-05-13 04:00:00|10027.2|10024.8|10026.7|10024.3|10028|10025.6|10022.5|10020.5|3509
1652418000000|2022-05-13 05:00:00|10026.8|10024.4|10027.5|10025.1|10031.6|10029.2|10022.8|10020.4|4266
1652421600000|2022-05-13 06:00:00|10027.4|10025|10024.8|10022.4|10031.4|10029.3|10017.2|10015|6951
1652425200000|2022-05-13 07:00:00|10024.9|10022.5|10005.6|10003.2|10031.7|10029.3|10000.9|9998.5|8353
1652428800000|2022-05-13 08:00:00|10005.5|10003.1|10003.1|10000.7|10008.1|10006.2|9995.1|9992.8|4952
1652432400000|2022-05-13 09:00:00|10002.9|10000.5|10013.9|10011.5|10018.8|10016.4|9998.3|9996.4|6197
1652436000000|2022-05-13 10:00:00|10013.8|10011.4|9997.3|9994.9|10014.3|10012.2|9995.3|9993.3|5754
1652439600000|2022-05-13 11:00:00|9997.2|9994.8|10000.2|9998.7|10002.4|10000.5|9993|9991.1|5190
1652443200000|2022-05-13 12:00:00|10000.3|9998.8|10014.9|10013.4|10016.3|10013.9|9993.1|9991|6613
1652446800000|2022-05-13 13:00:00|10015.4|10013|10033.9|10031.5|10048.6|10046.6|10008.6|10006.2|9232
1652450400000|2022-05-13 14:00:00|10032.6|10031.3|10020.3|10018.8|10042.9|10040.5|10010.2|10008.5|9989
1652454000000|2022-05-13 15:00:00|10020.4|10018.9|10014.6|10013.1|10022.2|10020.3|10005.4|10003.4|6081
1652457600000|2022-05-13 16:00:00|10014.7|10013.2|10022.3|10019.9|10022.9|10021.1|10012.8|10010.8|5984
1652461200000|2022-05-13 17:00:00|10021.6|10020.1|10029.3|10026.9|10030.3|10028.1|10016.9|10014.9|5247
1652464800000|2022-05-13 18:00:00|10029.2|10026.8|10029.6|10028.1|10036.3|10034.4|10027.6|10025.6|5697
1652468400000|2022-05-13 19:00:00|10030|10027.6|10027.9|10026.4|10031.5|10029.6|10026.3|10023.9|3834
1652472000000|2022-05-13 20:00:00|10027.8|10026.3|10025.8|10015.8|10032.1|10029.3|10018|10008.8|3968
1652644800000|2022-05-15 20:00:00|10018.9|10007.9|10031|10015|10035.5|10019.5|10018.9|10007.9|8
1652648400000|2022-05-15 21:00:00|10030.5|10015.5|10025.7|10015.7|10030.5|10017.2|10020|10010|222
1652652000000|2022-05-15 22:00:00|10023.8|10013.8|10028|10018|10037.8|10027.8|10014.2|10004.2|3678
1652655600000|2022-05-15 23:00:00|10027.8|10017.8|10027.8|10018.5|10038.1|10028.1|10021|10011|4554
1652659200000|2022-05-16 00:00:00|10027|10018.4|10026.7|10024.3|10038.3|10028.8|10023.2|10016.9|7309
1652662800000|2022-05-16 01:00:00|10027.2|10024|10025.3|10022.9|10030.7|10027.9|10019.4|10013.7|5592
1652666400000|2022-05-16 02:00:00|10024.8|10023.3|10030.3|10027.9|10033.1|10030.7|10020.4|10018|5394
1652670000000|2022-05-16 03:00:00|10030.2|10027.8|10031.7|10029.3|10034.6|10032.2|10028.1|10025.7|3986
1652673600000|2022-05-16 04:00:00|10031.6|10029.2|10032|10029.6|10033.1|10031.1|10028.7|10026.6|2440
1652677200000|2022-05-16 05:00:00|10032.1|10029.7|10028.5|10026.1|10032.1|10029.7|10025.3|10023.3|2995
1652680800000|2022-05-16 06:00:00|10028.4|10026|10029.5|10027.1|10039.5|10037.1|10026.2|10023.8|4423
1652684400000|2022-05-16 07:00:00|10029.3|10026.9|10058.6|10057.1|10059.7|10057.8|10023.5|10021.1|7105
1652688000000|2022-05-16 08:00:00|10059.1|10056.7|10047.3|10044.9|10059.1|10057.2|10039.5|10037.6|5764
1652691600000|2022-05-16 09:00:00|10047.4|10045|10051|10049.5|10054|10051.8|10043.2|10040.8|5212
1652695200000|2022-05-16 10:00:00|10051.1|10049.6|10040.8|10039.3|10054.6|10052.7|10039.4|10037.4|5146
1652698800000|2022-05-16 11:00:00|10040.9|10039.4|10046.5|10044.1|10047.6|10045.8|10033.4|10031.8|5480
1652702400000|2022-05-16 12:00:00|10046.6|10044.2|10045.6|10044.1|10065.8|10063.9|10042.6|10040.9|6433
1652706000000|2022-05-16 13:00:00|10045.9|10044.4|10057.3|10055.8|10059.9|10057.9|10038.9|10037.1|7195
1652709600000|2022-05-16 14:00:00|10057.2|10055.7|10049.9|10047.5|10062.3|10060.3|10039.7|10037.8|8183
1652713200000|2022-05-16 15:00:00|10050|10047.6|10029.1|10026.7|10053|10051.2|10025.1|10023.2|5605
1652716800000|2022-05-16 16:00:00|10029.2|10026.8|10025.8|10023.4|10037.6|10035.6|10025|10022.9|4786
1652720400000|2022-05-16 17:00:00|10025.9|10023.5|10031.2|10029.7|10034.6|10033.1|10023.4|10021.9|4368
1652724000000|2022-05-16 18:00:00|10031.1|10029.6|10014.3|10012.8|10034.1|10032.2|10008.5|10006.6|6140
1652727600000|2022-05-16 19:00:00|10014.4|10012.9|10024.4|10022.9|10025.4|10023.9|10014.1|10012.5|5377
1652731200000|2022-05-16 20:00:00|10024.5|10023|10027.5|10017.5|10028.9|10027|10018.9|10011.7|3521
1652734800000|2022-05-16 21:00:00|10026.6|10016.6|10030.2|10020.2|10033.7|10023.7|10015.3|10005.3|1437
1652738400000|2022-05-16 22:00:00|10030.3|10020.3|10020.2|10017.8|10030.3|10021.5|10016.6|10010.9|5571
1652742000000|2022-05-16 23:00:00|10020|10017.6|10021.9|10019.5|10023.9|10022|10018.9|10016.5|3574
1652745600000|2022-05-17 00:00:00|10021.8|10019.4|10017.2|10015.7|10021.9|10019.7|10011.7|10009.5|6271
1652749200000|2022-05-17 01:00:00|10017.3|10015.8|10015.5|10014|10023.7|10021.4|10014.9|10013.4|5987
1652752800000|2022-05-17 02:00:00|10015.6|10014.1|10021.2|10018.8|10022.3|10020.6|10014.4|10012.5|4280
1652756400000|2022-05-17 03:00:00|10021.1|10018.7|10021.9|10020.4|10024.8|10022.9|10020.4|10018.3|3422
1652760000000|2022-05-17 04:00:00|10021.8|10020.3|10018.7|10017.2|10023.7|10022.1|10017.6|10015.3|3021
1652763600000|2022-05-17 05:00:00|10018.8|10017.3|10013.7|10011.3|10019.6|10017.5|10010|10008.1|4145
1652767200000|2022-05-17 06:00:00|10014|10011.6|9996.7|9994.3|10014.2|10011.9|9994.2|9992|6815
1652770800000|2022-05-17 07:00:00|9996.6|9994.2|9985.2|9982.8|10002.3|10000.3|9984.6|9982.6|7799
1652774400000|2022-05-17 08:00:00|9985.3|9982.9|9964.9|9962.5|9986.7|9984.8|9958.6|9956.5|8276
1652778000000|2022-05-17 09:00:00|9964.8|9962.4|9965.2|9963.7|9975.3|9973.4|9963.1|9961.6|5949
1652781600000|2022-05-17 10:00:00|9965.4|9963.9|9957|9955.5|9967.5|9965.5|9952.8|9950.6|7563
1652785200000|2022-05-17 11:00:00|9956.8|9955.3|9925.4|9923.9|9958.3|9956.8|9919.2|9917.7|7252
1652788800000|2022-05-17 12:00:00|9925.3|9923.8|9923.7|9922.2|9942|9940.5|9919.4|9917.4|7216
1652792400000|2022-05-17 13:00:00|9923.6|9922.1|9932.1|9930.6|9940.7|9939.1|9922.8|9921|6993
1652796000000|2022-05-17 14:00:00|9932|9930.5|9930|9928.5|9940.6|9938.7|9919.9|9918.3|8052
1652799600000|2022-05-17 15:00:00|9929.7|9928.2|9933.5|9931.1|9933.6|9931.6|9922.2|9920.1|5376
1652803200000|2022-05-17 16:00:00|9933.4|9931|9935.9|9934.4|9937.4|9935.9|9922.9|9921.4|5709
1652806800000|2022-05-17 17:00:00|9935.6|9934.1|9935.4|9933.9|9937.3|9935.8|9929|9927.5|4813
1652810400000|2022-05-17 18:00:00|9935.5|9934|9939.8|9938.3|9960.2|9958.3|9925.7|9922.9|11628
1652814000000|2022-05-17 19:00:00|9939.7|9938.2|9939|9937.5|9947|9945.4|9936.6|9934.7|5273
1652817600000|2022-05-17 20:00:00|9939.4|9937|9941.4|9931.4|9944.5|9942.1|9936.2|9928.4|2966
1652821200000|2022-05-17 21:00:00|9941.3|9931.3|9937.2|9927.2|9943.6|9933.6|9933|9923|1375
1652824800000|2022-05-17 22:00:00|9938.2|9928.2|9940.6|9938.2|9942.8|9938.9|9936.6|9927.5|1994
1652828400000|2022-05-17 23:00:00|9940.5|9938.1|9938.2|9935.8|9945.5|9943.4|9937.3|9935.4|2500
1652832000000|2022-05-18 00:00:00|9938.1|9935.7|9928.6|9927.1|9939.6|9937.8|9924.5|9922.3|5128
1652835600000|2022-05-18 01:00:00|9928.7|9927.2|9941.9|9940.4|9943.8|9941.8|9928.6|9927.1|5258
1652839200000|2022-05-18 02:00:00|9942.1|9940.6|9943.5|9942|9945.3|9943.3|9938.5|9936.4|4001
1652842800000|2022-05-18 03:00:00|9943.4|9941.9|9945.2|9943.7|9949|9947.2|9942.5|9940.5|3731
1652846400000|2022-05-18 04:00:00|9945.1|9943.6|9945.9|9944.4|9946.9|9945.2|9942|9940.1|3218
1652850000000|2022-05-18 05:00:00|9945.8|9944.3|9939.6|9937.2|9946.4|9944.5|9938.3|9935.8|5431
1652853600000|2022-05-18 06:00:00|9939.2|9936.8|9957.4|9955|9957.9|9955.9|9938|9935.6|8233
1652857200000|2022-05-18 07:00:00|9957.2|9954.8|9976.3|9974.8|9980.1|9978.6|9956.2|9954.3|7147
1652860800000|2022-05-18 08:00:00|9976.2|9974.7|9974.7|9972.3|9986.2|9984.1|9963.9|9962.1|5362
1652864400000|2022-05-18 09:00:00|9974.3|9972.8|9960.7|9959.2|9974.3|9972.8|9959.1|9957.2|5140
1652868000000|2022-05-18 10:00:00|9960.8|9959.3|9966.8|9964.4|9967.3|9965.8|9955.6|9953.9|4546
1652871600000|2022-05-18 11:00:00|9966.9|9964.5|9974.7|9973.2|9978.9|9977|9964.5|9963|5139
1652875200000|2022-05-18 12:00:00|9974.8|9973.3|9972.1|9970.6|9977.2|9975.3|9965.9|9964.1|5630
1652878800000|2022-05-18 13:00:00|9972.2|9970.7|9961|9959.5|9975.5|9974|9952.8|9951|6905
1652882400000|2022-05-18 14:00:00|9960.9|9959.4|9894.6|9893.1|9963.7|9961.6|9892.3|9890.2|8756
1652886000000|2022-05-18 15:00:00|9894.5|9893|9904.7|9902.3|9904.7|9902.8|9875.1|9873.2|6889
1652889600000|2022-05-18 16:00:00|9904.5|9902.1|9873.9|9872.4|9911.2|9909.7|9863.5|9860.9|7857
1652893200000|2022-05-18 17:00:00|9873.8|9872.3|9871.9|9870.4|9875.4|9873.9|9861.7|9859.5|6373
1652896800000|2022-05-18 18:00:00|9872|9870.5|9875.1|9873.6|9875.9|9874.1|9866.6|9864.7|6350
1652900400000|2022-05-18 19:00:00|9875.4|9873.9|9884|9881.6|9886.9|9885|9875.3|9873.8|6443
1652904000000|2022-05-18 20:00:00|9883.7|9882.2|9887.8|9877.8|9889|9886.3|9881.5|9877.2|2760
1652907600000|2022-05-18 21:00:00|9887.5|9877.5|9891.2|9881.2|9897.6|9887.6|9878.7|9868.7|981
1652911200000|2022-05-18 22:00:00|9886.4|9876.4|9880.8|9878.2|9897.5|9887.5|9880.1|9874.8|5854
1652914800000|2022-05-18 23:00:00|9880.6|9878.1|9873.6|9871.2|9884|9882|9871.7|9869.7|5467
1652918400000|2022-05-19 00:00:00|9873.5|9871.1|9870.7|9868.3|9877.1|9875.1|9859.5|9857.7|7329
1652922000000|2022-05-19 01:00:00|9870.2|9868.7|9872|9869.6|9875.7|9873.8|9868|9865.8|6545
1652925600000|2022-05-19 02:00:00|9871.9|9869.5|9868.9|9866.5|9873.2|9871.2|9858.5|9856.7|5010
1652929200000|2022-05-19 03:00:00|9868.8|9866.4|9858|9855.6|9868.9|9867.1|9857.1|9854.8|5318
1652932800000|2022-05-19 04:00:00|9858.1|9855.7|9859.9|9858.4|9860.7|9859.2|9853.8|9851.7|4100
1652936400000|2022-05-19 05:00:00|9859.8|9858.3|9863.4|9861|9865.4|9863.7|9857.2|9855.7|4819
1652940000000|2022-05-19 06:00:00|9863.5|9862|9860.5|9858.1|9867.2|9865.3|9856.8|9854.4|5626
1652943600000|2022-05-19 07:00:00|9860.6|9858.2|9827.1|9824.7|9860.6|9858.9|9803.8|9801.4|9344
1652947200000|2022-05-19 08:00:00|9827|9824.6|9764.5|9762.1|9829.8|9827.8|9759.6|9756.1|9191
1652950800000|2022-05-19 09:00:00|9764.7|9763.2|9768.4|9766|9779|9777|9750.2|9748|7543
1652954400000|2022-05-19 10:00:00|9768.3|9765.9|9766.8|9765.3|9782.1|9779.7|9762.7|9760.6|6399
1652958000000|2022-05-19 11:00:00|9766.9|9765.4|9764.6|9763.1|9770.4|9768.5|9754.3|9751.9|6141
1652961600000|2022-05-19 12:00:00|9765.1|9762.7|9739.4|9737.9|9769.6|9767.2|9720.5|9718.5|8292
1652965200000|2022-05-19 13:00:00|9739.5|9738|9718.7|9716.3|9740.5|9738.7|9711.7|9709.8|10392
1652968800000|2022-05-19 14:00:00|9719|9716.6|9721.5|9720|9736.2|9734.3|9710.6|9708|11944
1652972400000|2022-05-19 15:00:00|9721.6|9720.1|9730.7|9729.2|9738.9|9737.3|9715.9|9714.4|8922
1652976000000|2022-05-19 16:00:00|9731.3|9728.9|9714.2|9712.7|9732.3|9730.5|9713.9|9712.4|6719
1652979600000|2022-05-19 17:00:00|9714.3|9712.8|9699.7|9697.3|9720.6|9718.7|9697.8|9695.8|6844
1652983200000|2022-05-19 18:00:00|9700.1|9697.7|9704.7|9703.2|9710.8|9708.7|9700.1|9697.7|7097
1652986800000|2022-05-19 19:00:00|9705.5|9704|9715.8|9714.3|9720.3|9718.3|9704.8|9702.7|5342
1652990400000|2022-05-19 20:00:00|9715.9|9714.4|9730.1|9720.1|9735.7|9728.6|9715.9|9714.4|2925
1652994000000|2022-05-19 21:00:00|9729.3|9719.3|9732.4|9722.4|9732.9|9722.9|9725.4|9715.4|38
1652997600000|2022-05-19 22:00:00|9735.9|9725.9|9720.3|9717.5|9741.1|9731.1|9716.2|9706.2|3939
1653001200000|2022-05-19 23:00:00|9720.4|9717.9|9723.8|9722.3|9725.3|9722.9|9719.6|9717.2|3151
1653004800000|2022-05-20 00:00:00|9724.3|9721.9|9730.9|9728.5|9735|9733.3|9716.7|9714.7|4617
1653008400000|2022-05-20 01:00:00|9730.4|9728.9|9729.3|9727.8|9731.4|9729.5|9723.4|9721|7243
1653012000000|2022-05-20 02:00:00|9729.8|9727.4|9729.8|9728.3|9737|9735.1|9728.8|9726.9|4866
1653015600000|2022-05-20 03:00:00|9729.7|9728.2|9708.9|9706.5|9730.6|9729.1|9707.9|9705.9|3996
1653019200000|2022-05-20 04:00:00|9709|9706.6|9710.6|9708.2|9714.9|9712.7|9706.4|9704.1|4444
1653022800000|2022-05-20 05:00:00|9710.7|9708.3|9696.9|9694.5|9714.5|9712.1|9696.4|9694|5563
1653026400000|2022-05-20 06:00:00|9696.5|9694.1|9717.2|9715.7|9719.4|9717.5|9695.3|9692.9|7143
1653030000000|2022-05-20 07:00:00|9717.1|9715.6|9725.6|9723.2|9745.4|9743|9705.7|9703.6|9448
1653033600000|2022-05-20 08:00:00|9725.7|9723.3|9728.8|9726.4|9747.1|9744.9|9723.9|9722|7211
1653037200000|2022-05-20 09:00:00|9728.9|9726.5|9724|9722.5|9733.7|9731.6|9719.3|9717.4|5189
1653040800000|2022-05-20 10:00:00|9724.5|9722.1|9710.3|9707.9|9724.8|9723.1|9700.9|9699|5673
1653044400000|2022-05-20 11:00:00|9709.8|9708.3|9722.7|9720.3|9722.7|9720.8|9706.7|9704.6|6111
1653048000000|2022-05-20 12:00:00|9722.5|9720.1|9736.8|9734.4|9737.7|9735.8|9717.5|9715.6|8012
1653051600000|2022-05-20 13:00:00|9736.9|9734.5|9744.7|9742.3|9746|9744.2|9732.6|9730.2|7931
1653055200000|2022-05-20 14:00:00|9744.2|9742.7|9753.5|9752|9756|9753.7|9741.2|9739.1|9274
1653058800000|2022-05-20 15:00:00|9753.6|9752.1|9750.5|9749|9760.1|9757.9|9744.6|9742.7|7227
1653062400000|2022-05-20 16:00:00|9750.4|9748.9|9747.7|9745.3|9756.9|9755.4|9740.4|9738.5|7139
1653066000000|2022-05-20 17:00:00|9747.2|9745.7|9758.1|9756.6|9758.7|9757|9743.4|9741.9|7064
1653069600000|2022-05-20 18:00:00|9758|9756.5|9760.3|9758.8|9764.9|9763.4|9753.8|9752|6571
1653073200000|2022-05-20 19:00:00|9760.6|9759.1|9750.6|9749.1|9760.6|9759.1|9748|9746.4|5777
1653076800000|2022-05-20 20:00:00|9750.5|9749|9747.9|9745.5|9755|9750.1|9742.5|9740.2|3059
1653249600000|2022-05-22 20:00:00|9755.5|9739.5|9756.3|9740.3|9759.9|9743.9|9751.1|9735.1|26
1653253200000|2022-05-22 21:00:00|9758.6|9742.6|9747|9737|9759.6|9746.4|9746.1|9736.1|643
1653256800000|2022-05-22 22:00:00|9756.2|9746.2|9746|9743.2|9756.2|9748|9745.4|9739.4|3157
1653260400000|2022-05-22 23:00:00|9745.9|9743.4|9751.8|9750.3|9752.6|9750.8|9744|9741.6|3613
1653264000000|2022-05-23 00:00:00|9751.7|9750.2|9737|9735.5|9752.1|9750.4|9730.2|9728.7|6257
1653267600000|2022-05-23 01:00:00|9736.9|9735.4|9723.9|9722.4|9740.9|9739.4|9723.4|9721.9|4551
1653271200000|2022-05-23 02:00:00|9723.8|9722.3|9716.7|9715.2|9725.2|9723.6|9713.5|9712|4253
1653274800000|2022-05-23 03:00:00|9716.5|9715|9719|9717.5|9719.9|9718.4|9713.9|9712.4|3167
1653278400000|2022-05-23 04:00:00|9718.9|9717.4|9720.2|9718.7|9720.7|9719.2|9714.4|9712.9|2573
1653282000000|2022-05-23 05:00:00|9720.1|9718.6|9720.6|9718.2|9727.9|9726.4|9715.3|9712.9|3979
1653285600000|2022-05-23 06:00:00|9720.1|9717.7|9716.9|9715.4|9729.4|9727.9|9714.3|9712.3|6413
1653289200000|2022-05-23 07:00:00|9716.8|9715.3|9711.3|9708.9|9725.4|9723.9|9710.5|9708.8|5354
1653292800000|2022-05-23 08:00:00|9710.9|9709.4|9691|9688.6|9718.1|9716.2|9690.3|9688.2|6923
1653296400000|2022-05-23 09:00:00|9690.9|9688.5|9665.1|9663.6|9693.6|9691.7|9659.9|9658.4|8912
1653300000000|2022-05-23 10:00:00|9665.5|9663.1|9665.3|9663.8|9669.3|9667.8|9659.7|9658.1|6542
1653303600000|2022-05-23 11:00:00|9665.2|9663.7|9677.7|9676.2|9678.5|9676.6|9660.4|9658.6|5601
1653307200000|2022-05-23 12:00:00|9677.5|9676|9652.8|9650.4|9682.6|9681.1|9628.7|9625.9|10283
1653310800000|2022-05-23 13:00:00|9652.6|9650.2|9649.7|9647.3|9662.1|9659.9|9646.1|9643.9|7991
1653314400000|2022-05-23 14:00:00|9649.5|9648|9653.1|9651.6|9661.3|9659.8|9641.5|9639.2|7972
1653318000000|2022-05-23 15:00:00|9653.5|9651.1|9665.4|9663.9|9666.4|9664.4|9651.1|9649.2|6186
1653321600000|2022-05-23 16:00:00|9665.7|9664.2|9665|9662.6|9667.1|9665.1|9659|9656.6|4497
1653325200000|2022-05-23 17:00:00|9664.9|9662.5|9664.6|9662.2|9670.6|9668.5|9660.1|9658.5|4669
1653328800000|2022-05-23 18:00:00|9664.5|9662.1|9655.9|9654.4|9668|9666|9654.1|9652.6|4327
1653332400000|2022-05-23 19:00:00|9656.2|9654.7|9662.5|9661|9668.2|9666.3|9656.2|9654.3|4530
1653336000000|2022-05-23 20:00:00|9662.3|9660.8|9663.3|9653.3|9665.5|9664|9655.7|9649.8|2208
1653339600000|2022-05-23 21:00:00|9663.2|9653.2|9664.3|9654.3|9667.1|9657.1|9656.2|9646.2|1504
1653343200000|2022-05-23 22:00:00|9664.4|9654.4|9666|9656.9|9668.5|9660.5|9656.1|9648.5|4475
1653346800000|2022-05-23 23:00:00|9665.5|9657.2|9659.5|9657.1|9666.5|9660.3|9653.4|9651|3119
1653350400000|2022-05-24 00:00:00|9659.4|9657|9668.3|9666.8|9669.6|9668.1|9657.1|9654.7|3748
1653354000000|2022-05-24 01:00:00|9668.2|9666.7|9668.8|9666.4|9670.2|9668.4|9662.5|9661|3759
1653357600000|2022-05-24 02:00:00|9668.7|9666.3|9669.4|9667.9|9671.4|9669.6|9666.8|9664.8|3463
1653361200000|2022-05-24 03:00:00|9669.5|9668|9665.7|9663.3|9670.3|9668.2|9664.2|9662.3|2537
1653364800000|2022-05-24 04:00:00|9665.2|9663.7|9667.8|9666.3|9668.6|9666.6|9663.1|9661.1|2794
1653368400000|2022-05-24 05:00:00|9667.3|9665.8|9664.3|9662.8|9668.9|9667|9662.9|9661|3947
1653372000000|2022-05-24 06:00:00|9664.2|9662.7|9657.3|9654.9|9665.7|9663.9|9648.8|9646.7|6226
1653375600000|2022-05-24 07:00:00|9656.7|9655.2|9621.8|9620.3|9656.7|9655.2|9618.7|9617.2|9984
1653379200000|2022-05-24 08:00:00|9622.6|9620.2|9631.6|9630.1|9634.1|9632.4|9611.3|9609.4|8335
1653382800000|2022-05-24 09:00:00|9631.7|9630.2|9647.7|9646.2|9648.7|9647|9624.6|9622.8|6153
1653386400000|2022-05-24 10:00:00|9647.6|9646.1|9662.9|9660.5|9667|9664.6|9643.5|9641.6|4892
1653390000000|2022-05-24 11:00:00|9662.2|9660.7|9647.9|9645.5|9664.7|9662.9|9643.1|9641.2|5998
1653393600000|2022-05-24 12:00:00|9647.8|9645.4|9638.2|9635.8|9653.3|9651.4|9633.9|9632|9563
1653397200000|2022-05-24 13:00:00|9638.5|9636.1|9603.3|9600.9|9640.3|9638|9596.7|9594.3|10002
1653400800000|2022-05-24 14:00:00|9603.6|9601.2|9595.7|9593.3|9603.6|9601.2|9575.3|9572.9|11013
1653404400000|2022-05-24 15:00:00|9595.8|9593.4|9600.1|9597.7|9610.1|9607.8|9595.2|9593.1|7395
1653408000000|2022-05-24 16:00:00|9600|9597.6|9606.1|9604.6|9609.1|9607.2|9596.5|9594.4|6599
1653411600000|2022-05-24 17:00:00|9606.2|9604.7|9606.1|9603.7|9609.1|9607.1|9600|9598|5802
1653415200000|2022-05-24 18:00:00|9606.2|9603.8|9610.6|9608.2|9611.3|9609.4|9599.4|9597.5|5338
1653418800000|2022-05-24 19:00:00|9610.5|9608.1|9611.8|9609.4|9611.9|9609.9|9604.2|9602.4|5693
1653422400000|2022-05-24 20:00:00|9611.9|9609.5|9606.9|9596.9|9612.4|9610|9604.2|9595.3|2273
1653426000000|2022-05-24 21:00:00|9605.1|9595.1|9611|9601|9616.8|9606.8|9602|9592|1370
1653429600000|2022-05-24 22:00:00|9612.1|9602.1|9605.7|9602.4|9614.1|9607.2|9604.4|9597.8|5054
1653433200000|2022-05-24 23:00:00|9605.4|9603|9605.3|9602.9|9607.2|9605|9602.9|9600.6|3447
1653436800000|2022-05-25 00:00:00|9605.2|9602.8|9613.3|9610.9|9616.7|9614.6|9602.4|9600.5|5557
1653440400000|2022-05-25 01:00:00|9612.4|9611|9617.8|9615.4|9620.9|9618.9|9611.1|9609.2|5585
1653444000000|2022-05-25 02:00:00|9617.6|9615.2|9625.4|9623.9|9630.5|9628.7|9610.1|9607.7|6239
1653447600000|2022-05-25 03:00:00|9625.3|9623.8|9624.4|9622|9630.2|9628.1|9620.8|9618.9|5824
1653451200000|2022-05-25 04:00:00|9624.5|9622.1|9623.4|9621.9|9629.1|9627.6|9620.6|9618.8|3948
1653454800000|2022-05-25 05:00:00|9623.5|9622|9621.6|9619.2|9626.6|9624.6|9621.1|9619|3406
1653458400000|2022-05-25 06:00:00|9621.5|9619.1|9628.9|9626.5|9631.4|9629.4|9613.9|9612|6907
1653462000000|2022-05-25 07:00:00|9627.8|9625.4|9616.2|9613.8|9630.8|9628.6|9614.4|9612|8308
1653465600000|2022-05-25 08:00:00|9616.1|9613.7|9628.3|9626.8|9631.8|9630|9614.6|9612.5|7175
1653469200000|2022-05-25 09:00:00|9628.4|9626.9|9636.7|9634.3|9640.8|9638.8|9623.7|9621.9|7373
1653472800000|2022-05-25 10:00:00|9636.8|9634.4|9641.8|9639.4|9643.6|9641.5|9633.9|9631.5|6023
1653476400000|2022-05-25 11:00:00|9641.9|9639.5|9633.7|9632.2|9643.7|9641.5|9627.5|9625.5|6714
1653480000000|2022-05-25 12:00:00|9633.5|9632|9621.2|9618.8|9641.7|9639.3|9608.5|9606.1|8478
1653483600000|2022-05-25 13:00:00|9620.3|9618.7|9628.2|9626.7|9633.2|9631.2|9613.8|9612.2|7194
1653487200000|2022-05-25 14:00:00|9628.3|9626.8|9627.1|9625.6|9634.5|9632.7|9620.6|9618.8|8107
1653490800000|2022-05-25 15:00:00|9627.5|9625.1|9638.2|9635.8|9638.3|9636|9622|9620.2|6009
1653494400000|2022-05-25 16:00:00|9638.1|9635.7|9639.4|9637|9639.5|9637.5|9626|9624|5382
1653498000000|2022-05-25 17:00:00|9639.5|9637.1|9629.6|9625.1|9639.9|9637.8|9623.8|9621.8|5793
1653501600000|2022-05-25 18:00:00|9630|9624.8|9617.7|9616.2|9633|9630.6|9609.7|9606.7|10412
1653505200000|2022-05-25 19:00:00|9618|9616.5|9621.4|9619.9|9622.7|9620.7|9612|9610.1|6364
1653508800000|2022-05-25 20:00:00|9621.7|9619.3|9624.4|9614.4|9626.1|9624.3|9619.4|9611.8|3338
1653512400000|2022-05-25 21:00:00|9623.4|9613.4|9625.7|9615.7|9633.3|9623.3|9615.4|9605.4|1300
1653516000000|2022-05-25 22:00:00|9633.7|9623.7|9617.6|9615.2|9633.7|9623.7|9615.6|9609.4|5930
1653519600000|2022-05-25 23:00:00|9617.4|9615|9617.2|9614.8|9618.7|9616.3|9615.6|9613.2|3239
1653523200000|2022-05-26 00:00:00|9617.5|9615.1|9615.1|9613.6|9620.4|9618.3|9609.1|9606.7|4623
1653526800000|2022-05-26 01:00:00|9615.5|9613.1|9620.2|9618.7|9621.4|9619.6|9613.6|9611.5|4332
1653530400000|2022-05-26 02:00:00|9619.9|9618.4|9617.3|9614.9|9620.6|9619.1|9613.1|9611.2|4033
1653534000000|2022-05-26 03:00:00|9617.4|9615|9614.7|9613.2|9622.7|9620.7|9614.7|9612.5|4529
1653537600000|2022-05-26 04:00:00|9614.6|9613.1|9625.3|9622.9|9626|9624.1|9612.4|9610.4|4515
1653541200000|2022-05-26 05:00:00|9626.1|9623.7|9633.3|9630.9|9634.3|9632|9624.5|9622.2|5103
1653544800000|2022-05-26 06:00:00|9632.3|9629.9|9617|9615.5|9632.3|9629.9|9615.1|9613.2|5197
1653548400000|2022-05-26 07:00:00|9617.1|9615.6|9595.4|9593|9617.8|9615.9|9591.5|9589.5|8862
1653552000000|2022-05-26 08:00:00|9595.5|9593.1|9598.1|9595.7|9603.8|9601.9|9591.5|9589.7|5982
1653555600000|2022-05-26 09:00:00|9598|9595.6|9595.1|9592.7|9607|9604.8|9593.3|9591.5|6463
1653559200000|2022-05-26 10:00:00|9594.9|9592.5|9589.8|9588.3|9601.4|9599.5|9583.7|9581.5|7101
1653562800000|2022-05-26 11:00:00|9590|9588.5|9607.1|9604.7|9611.8|9609.8|9588.1|9586.1|7259
1653566400000|2022-05-26 12:00:00|9606.3|9604.8|9610.9|9608.5|9617.2|9615.5|9600.3|9597.9|8377
1653570000000|2022-05-26 13:00:00|9610.5|9609|9595.7|9593.3|9610.9|9609|9592.1|9590.1|7284
1653573600000|2022-05-26 14:00:00|9595.8|9593.4|9607.1|9604.7|9614.7|9612.3|9592.3|9590.5|8774
1653577200000|2022-05-26 15:00:00|9607.2|9604.8|9596.2|9593.8|9615.2|9613.1|9595.8|9593.7|7111
1653580800000|2022-05-26 16:00:00|9596.3|9593.9|9608.1|9605.7|9609.4|9607.4|9594.1|9592.1|6585
1653584400000|2022-05-26 17:00:00|9608|9605.6|9595.4|9593.9|9609.4|9607.4|9594.3|9592.3|6109
1653588000000|2022-05-26 18:00:00|9595.3|9593.8|9595|9593.5|9598.2|9596.3|9593|9591.1|4336
1653591600000|2022-05-26 19:00:00|9594.9|9593.4|9594.3|9591.9|9595.6|9593.8|9589.1|9587.3|5699
1653595200000|2022-05-26 20:00:00|9594.2|9591.8|9598.4|9588.4|9598.8|9591.9|9587|9584.6|2016
1653598800000|2022-05-26 21:00:00|9599.3|9589.3|9599.2|9589.2|9606.4|9596.4|9592.1|9582.1|1609
1653602400000|2022-05-26 22:00:00|9600.3|9590.3|9591|9588.5|9600.3|9590.4|9590|9583|5454
1653606000000|2022-05-26 23:00:00|9590.9|9588.4|9587.8|9585.4|9592.9|9590.5|9585.5|9583.1|3763
1653609600000|2022-05-27 00:00:00|9587.5|9585.1|9585.2|9582.8|9591|9588.6|9584.1|9582|5619
1653613200000|2022-05-27 01:00:00|9584.6|9582.2|9569.7|9567.3|9587.3|9585.4|9566.3|9564|6642
1653616800000|2022-05-27 02:00:00|9569.6|9567.2|9573.9|9572.4|9575.8|9574|9567.7|9565.8|5268
1653620400000|2022-05-27 03:00:00|9574|9572.5|9578.9|9576.5|9579.6|9577.7|9570.6|9568.7|4538
1653624000000|2022-05-27 04:00:00|9579|9576.6|9578.4|9576|9581.2|9579.3|9577.4|9575.4|3704
1653627600000|2022-05-27 05:00:00|9578.7|9576.3|9586.6|9584.2|9590.3|9588.3|9575.1|9573.2|4908
1653631200000|2022-05-27 06:00:00|9586.2|9583.8|9592.9|9590.5|9599.6|9597.6|9576.4|9574.4|6818
1653634800000|2022-05-27 07:00:00|9592.8|9590.4|9598|9595.6|9603.6|9602|9588.7|9586.7|7102
1653638400000|2022-05-27 08:00:00|9597.9|9595.5|9588.4|9586|9598.5|9596.4|9580.6|9578.5|5871
1653642000000|2022-05-27 09:00:00|9588.3|9585.9|9592.7|9591.2|9596.6|9594.6|9585.5|9583.5|6111
1653645600000|2022-05-27 10:00:00|9592.5|9591|9598.4|9596|9599.4|9597.4|9584.4|9582.9|4749
1653649200000|2022-05-27 11:00:00|9598.2|9596.7|9586.5|9584.1|9599.4|9597.9|9574|9572|5529
1653652800000|2022-05-27 12:00:00|9586|9584.5|9580.6|9579.1|9586.7|9584.7|9549.5|9547.5|9076
1653656400000|2022-05-27 13:00:00|9579.9|9578.4|9564.7|9562.3|9581.1|9579.1|9554.9|9552.8|7344
1653660000000|2022-05-27 14:00:00|9564.8|9562.4|9569.1|9566.7|9570.7|9569.2|9545.9|9543.6|7753
1653663600000|2022-05-27 15:00:00|9568.6|9567.1|9577.1|9574.7|9580.9|9579|9559.8|9557.8|7002
1653667200000|2022-05-27 16:00:00|9577.2|9574.8|9578.8|9577.3|9586.5|9584.2|9575|9572.7|4540
1653670800000|2022-05-27 17:00:00|9579|9577.5|9583.3|9580.9|9586.2|9584.2|9579|9577.5|5165
1653674400000|2022-05-27 18:00:00|9583.4|9581|9579.2|9576.8|9585.8|9583.5|9576.4|9574.5|4455
1653678000000|2022-05-27 19:00:00|9579.3|9576.9|9576.4|9574|9580|9578|9574.4|9572.4|4029
1653681600000|2022-05-27 20:00:00|9576.3|9573.9|9577.5|9569.7|9581.7|9575.1|9572.3|9568.2|2227
1653854400000|2022-05-29 20:00:00|9578.2|9568.4|9578.2|9568.4|9578.2|9568.4|9578.2|9568.4|1
1653858000000|2022-05-29 21:00:00|9577.7|9568.9|9580.2|9570.2|9590.3|9580.3|9560.4|9550.4|1189
1653861600000|2022-05-29 22:00:00|9579.5|9569.5|9579.3|9575.3|9585.8|9578.3|9574.9|9565.6|2968
1653865200000|2022-05-29 23:00:00|9578.7|9575.9|9580.9|9578.5|9584.6|9582.7|9576.8|9573.1|3302
1653868800000|2022-05-30 00:00:00|9581|9578.6|9580.1|9577.7|9582.7|9580.8|9577.3|9575.5|4124
1653872400000|2022-05-30 01:00:00|9580|9577.6|9563.8|9562.3|9582.3|9580.4|9560.4|9558|4287
1653876000000|2022-05-30 02:00:00|9564.4|9562|9566.7|9564.3|9569.2|9567.3|9557|9555.1|5148
1653879600000|2022-05-30 03:00:00|9566.8|9564.4|9567.6|9565.2|9575.7|9573.3|9565.6|9563.7|4099
1653883200000|2022-05-30 04:00:00|9567.7|9565.3|9565.3|9562.9|9568.9|9566.9|9562.4|9560|3518
1653886800000|2022-05-30 05:00:00|9565.2|9562.8|9568.9|9566.5|9569|9566.6|9561.8|9559.9|5439
1653890400000|2022-05-30 06:00:00|9568.8|9566.4|9559.8|9557.4|9573.3|9571.4|9554.9|9552.9|5842
1653894000000|2022-05-30 07:00:00|9559.7|9557.3|9588.4|9586|9590.8|9588.4|9558.1|9555.8|5449
1653897600000|2022-05-30 08:00:00|9588.2|9585.8|9567.7|9565.3|9590.4|9588.8|9566.8|9564.4|5786
1653901200000|2022-05-30 09:00:00|9567.8|9565.4|9576.2|9573.8|9581.7|9579.5|9566.7|9564.3|5135
1653904800000|2022-05-30 10:00:00|9576.3|9573.9|9591.1|9588.7|9597.5|9595.4|9574.7|9572.3|6125
1653908400000|2022-05-30 11:00:00|9591|9588.6|9593.9|9591.5|9599.2|9597.2|9585.7|9583.6|4904
1653912000000|2022-05-30 12:00:00|9593.8|9591.4|9602.3|9599.9|9607.8|9605.4|9592.2|9589.8|6157
1653915600000|2022-05-30 13:00:00|9602.4|9600|9590.4|9588.9|9604.3|9602.3|9590.4|9588.9|5392
1653919200000|2022-05-30 14:00:00|9590.6|9589.1|9576.1|9573.7|9596|9594.5|9574.3|9571.9|6135
1653922800000|2022-05-30 15:00:00|9575.9|9573.5|9574.5|9572.1|9578.6|9576.7|9569.2|9567.2|4453
1653926400000|2022-05-30 16:00:00|9574.4|9572|9576.8|9574.4|9581.2|9578.8|9570.2|9568.2|4492
1653930000000|2022-05-30 17:00:00|9576.7|9574.3|9574.7|9572.3|9577.4|9575|9573.1|9570.7|4169
1653933600000|2022-05-30 18:00:00|9574.6|9572.2|9576.1|9573.7|9579.4|9577.1|9574.2|9571.8|3168
1653937200000|2022-05-30 19:00:00|9575.9|9573.5|9576.5|9574.1|9578.6|9576.2|9574|9571.6|3892
1653940800000|2022-05-30 20:00:00|9576.3|9573.9|9577|9567|9578.6|9574.5|9571.9|9566.1|3286
1653944400000|2022-05-30 21:00:00|9579.4|9569.4|9583.8|9573.8|9585.3|9575.3|9572|9562|241
1653948000000|2022-05-30 22:00:00|9581|9571|9581.8|9579.3|9582.9|9579.9|9569.2|9559.2|2957
1653951600000|2022-05-30 23:00:00|9581.7|9579.4|9584.3|9581.9|9585.1|9582.7|9580.6|9578.6|3325
1653955200000|2022-05-31 00:00:00|9584.2|9581.8|9612.3|9609.9|9613.9|9611.5|9583.4|9581|6073
1653958800000|2022-05-31 01:00:00|9612.7|9610.3|9603.5|9601.1|9615.2|9612.8|9601.2|9598.8|6869
1653962400000|2022-05-31 02:00:00|9603.6|9601.2|9601.3|9599.8|9605.4|9603.6|9598.3|9596.7|5004
1653966000000|2022-05-31 03:00:00|9601.1|9599.6|9595.4|9593|9601.8|9600.1|9593.7|9592|3842
1653969600000|2022-05-31 04:00:00|9595.2|9592.8|9601.7|9599.3|9602.1|9600|9593.1|9591.2|3989
1653973200000|2022-05-31 05:00:00|9601.6|9599.2|9602.2|9599.8|9602.6|9600.6|9594.6|9592.4|3677
1653976800000|2022-05-31 06:00:00|9602.5|9600.1|9605.6|9603|9608.3|9606.2|9590.6|9588.2|7430
1653980400000|2022-05-31 07:00:00|9605.7|9603.2|9612.5|9610.1|9614.5|9613|9601.1|9598.7|6227
1653984000000|2022-05-31 08:00:00|9612.7|9610.3|9609.9|9607.5|9617.8|9615.8|9604|9602|5789
1653987600000|2022-05-31 09:00:00|9609.7|9607.3|9600.5|9599|9614.8|9612.4|9580.2|9578.2|6420
1653991200000|2022-05-31 10:00:00|9600.4|9598.9|9598.8|9596.4|9608.3|9606.1|9586.3|9584|6225
1653994800000|2022-05-31 11:00:00|9598.9|9596.5|9596.5|9594.1|9608.9|9607|9595|9593.3|5522
1653998400000|2022-05-31 12:00:00|9596.1|9594.6|9614.6|9612.2|9621.7|9619.3|9594.4|9592.8|8895
1654002000000|2022-05-31 13:00:00|9614.5|9612.1|9594.5|9592.1|9614.5|9612.1|9584.3|9582.3|8393
1654005600000|2022-05-31 14:00:00|9594.4|9592|9586.3|9584.8|9603.2|9601.3|9570.4|9568.1|11937
1654009200000|2022-05-31 15:00:00|9586.4|9584.9|9571.1|9569.6|9590.5|9588.1|9568.8|9566.7|8849
1654012800000|2022-05-31 16:00:00|9571.2|9569.7|9585.2|9582.8|9589.9|9588.1|9570.1|9568|6566
1654016400000|2022-05-31 17:00:00|9584.9|9583.4|9575.7|9574.2|9589.2|9587.7|9570.4|9568.5|5323
1654020000000|2022-05-31 18:00:00|9575.8|9574.3|9588|9586.5|9590.6|9589|9574.9|9573.1|5366
1654023600000|2022-05-31 19:00:00|9588.1|9586.6|9595.2|9592.8|9597.7|9595.6|9585.8|9583.8|7150
1654027200000|2022-05-31 20:00:00|9595.3|9592.9|9601|9591|9603.7|9598.4|9588.9|9587|4277
1654030800000|2022-05-31 21:00:00|9600.7|9590.7|9598|9588|9608.1|9598.1|9589.7|9579.7|2283
1654034400000|2022-05-31 22:00:00|9599.6|9589.6|9594.4|9591.8|9603.3|9594.8|9593|9586.6|3337
1654038000000|2022-05-31 23:00:00|9594.2|9591.9|9597.7|9595.3|9598|9595.6|9593.7|9591.2|4084
1654041600000|2022-06-01 00:00:00|9597.8|9595.4|9601.9|9599.5|9602.4|9600|9595.7|9593.8|3900
1654045200000|2022-06-01 01:00:00|9602|9599.6|9608.8|9606.4|9617.5|9615.1|9600.9|9599|5895
1654048800000|2022-06-01 02:00:00|9608.7|9606.3|9610.5|9608.1|9612.6|9610.5|9604.4|9602.9|4396
1654052400000|2022-06-01 03:00:00|9610.6|9608.2|9607.3|9605.8|9611.4|9609.2|9605.1|9603.3|3941
1654056000000|2022-06-01 04:00:00|9607.7|9605.3|9615.6|9613.2|9618.5|9616.4|9607.6|9605.2|4530
1654059600000|2022-06-01 05:00:00|9615.7|9613.3|9614.1|9611.7|9620.1|9618|9613.5|9611.5|4524
1654063200000|2022-06-01 06:00:00|9613.9|9611.5|9600|9597.6|9615.2|9612.8|9596.4|9594.6|6215
1654066800000|2022-06-01 07:00:00|9599.4|9597.9|9605.3|9602.9|9607.7|9605.7|9590.1|9588.2|6366
1654070400000|2022-06-01 08:00:00|9605.4|9603|9615.6|9613.2|9616|9614.2|9593|9590.6|5166
1654074000000|2022-06-01 09:00:00|9615.7|9613.3|9615.6|9614.1|9633.6|9623.6|9613.6|9611.6|4838
1654077600000|2022-06-01 10:00:00|9616.1|9613.7|9622.7|9620.3|9626.5|9624.9|9615|9613.1|5032
1654081200000|2022-06-01 11:00:00|9622.8|9620.4|9624.8|9622.4|9626.9|9625|9617|9614.9|4556
1654084800000|2022-06-01 12:00:00|9624.4|9622.9|9604.9|9602.5|9628.6|9626.8|9602.2|9600.3|6961
1654088400000|2022-06-01 13:00:00|9604.5|9603|9606.7|9603.4|9615.1|9613.3|9596.7|9595.2|6546
1654092000000|2022-06-01 14:00:00|9609.3|9599.3|9638.3|9636.8|9660.5|9658.3|9609.3|9599.3|11594
1654095600000|2022-06-01 15:00:00|9638.2|9636.7|9646.3|9643.9|9654.9|9652.6|9635.7|9633.6|8568
1654099200000|2022-06-01 16:00:00|9646.4|9644|9636.3|9634.8|9648.2|9646.4|9630.5|9628.9|7309
1654102800000|2022-06-01 17:00:00|9636.9|9635.4|9628.7|9626.3|9639|9637|9624.1|9622.6|5868
1654106400000|2022-06-01 18:00:00|9628.6|9626.2|9625.8|9624.3|9635.5|9633.9|9623.7|9621.8|5444
1654110000000|2022-06-01 19:00:00|9625.7|9624.2|9635.6|9633.2|9635.6|9633.2|9623.7|9621.8|5067
1654113600000|2022-06-01 20:00:00|9635.1|9633.6|9635.9|9625.9|9637.4|9635|9631.2|9624.9|2952
1654117200000|2022-06-01 21:00:00|9636.2|9626.2|9636|9626|9640|9630|9623.8|9613.8|2134
1654120800000|2022-06-01 22:00:00|9635.3|9625.3|9630.5|9627.5|9637.8|9630.7|9627.5|9622.8|6081
1654124400000|2022-06-01 23:00:00|9630.3|9627.9|9632.3|9629.9|9633.6|9631.3|9629.7|9627.3|3223
1654128000000|2022-06-02 00:00:00|9632.2|9629.8|9629.1|9626.7|9636.7|9634.6|9621|9618.6|4068
1654131600000|2022-06-02 01:00:00|9629.2|9626.8|9629.4|9627.9|9633.6|9631.2|9625.8|9623.8|4213
1654135200000|2022-06-02 02:00:00|9629.8|9627.4|9636.9|9635.4|9637.5|9635.6|9625.1|9623.6|4410
1654138800000|2022-06-02 03:00:00|9636.8|9635.3|9635.9|9633.5|9637.9|9635.9|9633.4|9631.5|3453
1654142400000|2022-06-02 04:00:00|9635.8|9633.4|9629.9|9627.5|9635.8|9633.7|9629|9627.2|4687
1654146000000|2022-06-02 05:00:00|9630|9627.6|9635|9632.6|9637|9635|9629.5|9627.1|4332
1654149600000|2022-06-02 06:00:00|9635.1|9632.7|9583|9580.6|9635.1|9632.7|9576.8|9573.4|8644
1654153200000|2022-06-02 07:00:00|9583.1|9580.7|9597.8|9595.4|9598.6|9596.8|9577.7|9575.3|7817
1654156800000|2022-06-02 08:00:00|9597.7|9595.3|9608.9|9606.5|9609.5|9607.3|9593.5|9591.2|6350
1654160400000|2022-06-02 09:00:00|9608.8|9607.3|9605.5|9604|9613.8|9612.1|9598.8|9596.8|5096
1654164000000|2022-06-02 10:00:00|9605.3|9603.8|9595.8|9594.3|9608.2|9606.3|9595.2|9593.2|5406
1654167600000|2022-06-02 11:00:00|9595.9|9594.4|9601.2|9598.8|9605.8|9603.9|9590.4|9588.4|4776
1654171200000|2022-06-02 12:00:00|9600.8|9599.3|9590.8|9589.3|9607.3|9604.7|9581.9|9579.6|9324
1654174800000|2022-06-02 13:00:00|9590.9|9589.4|9605.4|9603|9615.8|9613.9|9585.6|9583.2|8145
1654178400000|2022-06-02 14:00:00|9605.3|9602.9|9602.8|9601.3|9612.2|9610.2|9594.1|9591.7|10844
1654182000000|2022-06-02 15:00:00|9603.1|9600.7|9594.9|9592.5|9606|9604.2|9585.1|9583.2|6400
1654185600000|2022-06-02 16:00:00|9594.8|9592.4|9588.6|9586.2|9594.9|9593|9583.5|9581.6|5363
1654189200000|2022-06-02 17:00:00|9588.7|9586.3|9587.3|9584.9|9592.7|9590.8|9584.7|9582.5|4941
1654192800000|2022-06-02 18:00:00|9586.9|9585.4|9582.3|9580.8|9587.8|9585.9|9579.4|9577.5|4387
1654196400000|2022-06-02 19:00:00|9582.2|9580.7|9578.8|9576.4|9584.1|9582|9578.2|9576.2|5176
1654200000000|2022-06-02 20:00:00|9578.2|9576.7|9585.1|9575.1|9587.3|9579.7|9576|9570.4|3491
1654203600000|2022-06-02 21:00:00|9584.9|9574.9|9585.1|9575.1|9591.6|9581.6|9580.1|9570.1|2094
1654207200000|2022-06-02 22:00:00|9586.6|9576.6|9578.9|9576.3|9592.5|9582.5|9576.9|9571|4286
1654210800000|2022-06-02 23:00:00|9578.8|9576.4|9577.6|9575.2|9579.8|9577.7|9576.2|9573.6|3742
1654214400000|2022-06-03 00:00:00|9577.4|9575|9572|9569.6|9581.9|9579.6|9569|9567|5449
1654218000000|2022-06-03 01:00:00|9572.1|9569.7|9573.2|9570.8|9576.3|9574.1|9571.7|9569.3|4447
1654221600000|2022-06-03 02:00:00|9573.1|9570.7|9574.7|9572.3|9576.9|9574.7|9572.3|9570.2|3786
1654225200000|2022-06-03 03:00:00|9574.6|9572.2|9578.1|9575.7|9578.4|9576.6|9573.8|9572|3999
1654228800000|2022-06-03 04:00:00|9578|9575.6|9580.9|9578.5|9581|9579|9577.1|9575|3284
1654232400000|2022-06-03 05:00:00|9581|9578.6|9579.6|9577.2|9582.4|9580.5|9577.2|9575.4|3863
1654236000000|2022-06-03 06:00:00|9579.4|9577|9581.1|9578.7|9583.1|9581|9577.5|9575.2|5049
1654239600000|2022-06-03 07:00:00|9581.2|9578.8|9564|9561.6|9583.3|9581.4|9557.5|9555.8|6588
1654243200000|2022-06-03 08:00:00|9563.9|9561.5|9583.1|9581.6|9585|9583.2|9562.9|9560.9|6790
1654246800000|2022-06-03 09:00:00|9583.2|9581.7|9595|9592.6|9600.1|9598.2|9581.9|9579.8|5574
1654250400000|2022-06-03 10:00:00|9594.9|9592.5|9591|9589.5|9599.2|9597.5|9589.5|9587.6|5054
1654254000000|2022-06-03 11:00:00|9590.9|9589.4|9603.1|9601.6|9607.4|9605.5|9589|9587.5|4791
1654257600000|2022-06-03 12:00:00|9603|9601.5|9627.2|9625.7|9643.7|9642.2|9593.9|9592|10873
1654261200000|2022-06-03 13:00:00|9627.1|9625.6|9611|9601|9630.2|9628.3|9602.8|9599.9|8643
1654264800000|2022-06-03 14:00:00|9609.8|9600.5|9622.1|9620.6|9630.1|9628.6|9602.1|9599.1|7629
1654268400000|2022-06-03 15:00:00|9622.2|9620.7|9638.2|9635.8|9639.9|9638.1|9622|9620.5|4977
1654272000000|2022-06-03 16:00:00|9638.1|9635.7|9625.1|9622.7|9638.6|9637.1|9624|9622.1|5683
1654275600000|2022-06-03 17:00:00|9624.7|9623.2|9628.3|9626.8|9629.3|9627.6|9621.5|9619.6|5003
1654279200000|2022-06-03 18:00:00|9628.4|9626.9|9625.9|9623.5|9631.3|9629.8|9625.5|9623.5|4296
1654282800000|2022-06-03 19:00:00|9625.8|9623.4|9626|9624.5|9629|9627.1|9622.9|9621|3404
1654286400000|2022-06-03 20:00:00|9626.2|9624.7|9629.5|9620.1|9633.7|9629.4|9623|9619.7|3768
1654459200000|2022-06-05 20:00:00|9634.8|9618.8|9632.3|9621.2|9634.8|9621.2|9626.9|9610.9|31
1654462800000|2022-06-05 21:00:00|9634.8|9618.8|9629.7|9619.7|9634.8|9623.1|9621.5|9611.5|1477
1654466400000|2022-06-05 22:00:00|9629.5|9619.5|9625.6|9623.2|9639.8|9630.5|9624.2|9617.7|4237
1654470000000|2022-06-05 23:00:00|9626|9622.5|9625.2|9622.7|9628.5|9625.5|9623.4|9621|2066
1654473600000|2022-06-06 00:00:00|9625.1|9622.6|9629.6|9627.2|9630.3|9627.9|9620.7|9618.3|4453
1654477200000|2022-06-06 01:00:00|9629.7|9627.3|9622.5|9620.1|9629.7|9627.3|9621.2|9618.8|4375
1654480800000|2022-06-06 02:00:00|9622.4|9620|9619|9616.6|9623.1|9620.7|9617.3|9615.4|4135
1654484400000|2022-06-06 03:00:00|9619.1|9616.7|9615.3|9612.9|9619.8|9617.9|9613.6|9611.7|2518
1654488000000|2022-06-06 04:00:00|9615.2|9612.8|9617.4|9615|9620.4|9618|9614.4|9612.1|3550
1654491600000|2022-06-06 05:00:00|9617.3|9614.9|9623|9620.6|9623.3|9621.4|9613|9611|4415
1654495200000|2022-06-06 06:00:00|9623.2|9620.8|9617.2|9614.8|9625.2|9623.2|9615.7|9613.8|4391
1654498800000|2022-06-06 07:00:00|9617.4|9615.9|9613.1|9610.7|9625.2|9622.8|9612.1|9610.2|5919
1654502400000|2022-06-06 08:00:00|9613|9610.6|9608.9|9606.5|9616.4|9614.5|9606.4|9604.1|5074
1654506000000|2022-06-06 09:00:00|9609|9606.6|9607.4|9605.9|9613.3|9611.4|9606.4|9604.4|3678
1654509600000|2022-06-06 10:00:00|9607.5|9606|9618|9616.5|9620.3|9618.4|9606.5|9605|4138
1654513200000|2022-06-06 11:00:00|9618.4|9616|9620.1|9618.6|9622|9620.5|9616.6|9614.8|3132
1654516800000|2022-06-06 12:00:00|9620|9618.5|9631.3|9629.8|9634.7|9633|9619.6|9618.1|3883
1654520400000|2022-06-06 13:00:00|9631.2|9629.7|9640.4|9638.9|9643.2|9641.7|9630.2|9628.7|4440
1654524000000|2022-06-06 14:00:00|9640.5|9639|9662.6|9661.1|9684|9682.5|9638.4|9636.9|7519
1654527600000|2022-06-06 15:00:00|9662.7|9661.2|9691.5|9690|9694.5|9693|9659.7|9658.1|7297
1654531200000|2022-06-06 16:00:00|9691.4|9689.9|9697.2|9695.7|9700.3|9698.8|9689.5|9687.8|5554
1654534800000|2022-06-06 17:00:00|9697.1|9695.6|9713.9|9712.4|9714.4|9712.9|9695.9|9694.4|4737
1654538400000|2022-06-06 18:00:00|9713.6|9712.1|9712.5|9711|9713.7|9712.2|9706.8|9705.3|4752
1654542000000|2022-06-06 19:00:00|9712.6|9711.1|9706.2|9704.7|9715.2|9713.7|9704.6|9702.6|3736
1654545600000|2022-06-06 20:00:00|9706.9|9705.4|9712.8|9705.4|9712.8|9709.4|9706.9|9704.5|2217
1654549200000|2022-06-06 21:00:00|9713.2|9703.2|9712.4|9702.4|9715.2|9705.4|9709.5|9699.5|1009
1654552800000|2022-06-06 22:00:00|9713.2|9703.2|9710.2|9707.8|9714|9709.8|9709.6|9701.7|6486
1654556400000|2022-06-06 23:00:00|9710.1|9707.7|9715.5|9713.1|9720.2|9718.5|9710|9707.6|8720
1654560000000|2022-06-07 00:00:00|9715.4|9713|9718.2|9715.8|9719.9|9718|9710.9|9708.7|9759
1654563600000|2022-06-07 01:00:00|9718.1|9715.7|9720.5|9719|9725.9|9724.1|9714.8|9712.5|10586
1654567200000|2022-06-07 02:00:00|9720.4|9718.9|9718.7|9717.2|9725.1|9723.6|9718.2|9716.4|9037
1654570800000|2022-06-07 03:00:00|9718.6|9717.1|9715.1|9713.6|9720.6|9719.1|9712.1|9709.7|9944
1654574400000|2022-06-07 04:00:00|9715.2|9713.7|9720.1|9718.6|9720.7|9718.7|9706.6|9704.2|11565
1654578000000|2022-06-07 05:00:00|9720|9718.5|9728.9|9726.5|9732|9730.1|9717.1|9715.4|10790
1654581600000|2022-06-07 06:00:00|9729|9726.6|9739.6|9738.1|9740.8|9738.8|9725.4|9723.6|10569
1654585200000|2022-06-07 07:00:00|9739.7|9738.2|9751.4|9749.9|9754.9|9752.9|9728.7|9726.9|10222
1654588800000|2022-06-07 08:00:00|9751.8|9749.4|9759.8|9757.4|9760|9757.6|9733.5|9731.7|5588
1654592400000|2022-06-07 09:00:00|9759.7|9757.3|9764.2|9761.8|9768.5|9766.4|9756.6|9754.2|4565
1654596000000|2022-06-07 10:00:00|9764.3|9761.9|9765.4|9763|9774.5|9772.6|9759.4|9757.5|5372
1654599600000|2022-06-07 11:00:00|9765.6|9763.2|9775|9773.5|9780.4|9778.3|9754.7|9753.2|4832
1654603200000|2022-06-07 12:00:00|9775.1|9773.6|9766.2|9764.7|9778.7|9777.2|9755.8|9754.1|6033
1654606800000|2022-06-07 13:00:00|9767.2|9765.7|9734.4|9732.9|9771.3|9769.4|9730.7|9728.6|7972
1654610400000|2022-06-07 14:00:00|9734.9|9732.5|9725.4|9723.9|9750.1|9748.6|9721|9719.1|8281
1654614000000|2022-06-07 15:00:00|9725.5|9724|9734.8|9732.4|9736.4|9734.9|9722.4|9720.8|5989
1654617600000|2022-06-07 16:00:00|9734.6|9732.2|9734.2|9731.8|9736.1|9734.6|9728.6|9726.9|5903
1654621200000|2022-06-07 17:00:00|9733.9|9732.4|9735.8|9733.4|9742.3|9740.8|9732.3|9730.7|5049
1654624800000|2022-06-07 18:00:00|9735.9|9733.5|9725.2|9722.8|9737.4|9735.4|9716.6|9714.8|5659
1654628400000|2022-06-07 19:00:00|9724.4|9722.9|9728.2|9726.7|9728.8|9727|9722.1|9720.2|5372
1654632000000|2022-06-07 20:00:00|9728.4|9726.9|9733.7|9723.7|9734.4|9728.5|9725.3|9723.2|2100
1654635600000|2022-06-07 21:00:00|9733.8|9723.8|9729.7|9719.7|9736.1|9726.1|9725.4|9715.4|2185
1654639200000|2022-06-07 22:00:00|9729.5|9719.5|9730|9727.6|9732.9|9730|9727.9|9718.3|2165
1654642800000|2022-06-07 23:00:00|9729.9|9727.5|9737.6|9735.2|9738|9735.6|9729.6|9727.5|3108
1654646400000|2022-06-08 00:00:00|9737.5|9735.1|9743.1|9740.7|9743.3|9741.2|9733.7|9731.6|4019
1654650000000|2022-06-08 01:00:00|9743.2|9740.8|9747.3|9744.9|9751.2|9749.4|9740.8|9738.4|6256
1654653600000|2022-06-08 02:00:00|9747.5|9745.1|9741.1|9738.7|9748|9746|9738.9|9736.9|5191
1654657200000|2022-06-08 03:00:00|9741|9738.6|9748|9745.6|9749|9746.6|9739.4|9737.3|3324
1654660800000|2022-06-08 04:00:00|9748.1|9745.7|9754|9751.6|9754.1|9752.1|9747.3|9745.3|3604
1654664400000|2022-06-08 05:00:00|9754.2|9751.8|9749|9746.6|9754.6|9752.7|9746.3|9744.1|3947
1654668000000|2022-06-08 06:00:00|9748.8|9746.4|9742.2|9740.7|9751.9|9749.7|9739.1|9736.7|5462
1654671600000|2022-06-08 07:00:00|9742.6|9740.2|9762.1|9759.7|9763.7|9761.3|9737.7|9735.6|6883
1654675200000|2022-06-08 08:00:00|9761.8|9760.3|9789.9|9787.5|9790.3|9788.5|9760.3|9758.5|6619
1654678800000|2022-06-08 09:00:00|9790|9787.6|9774.4|9772.9|9790.2|9788.2|9768|9765.9|6451
1654682400000|2022-06-08 10:00:00|9774.5|9773|9775.3|9772.9|9781.6|9779.3|9768.9|9766.9|6418
1654686000000|2022-06-08 11:00:00|9775.2|9772.8|9763.5|9762|9777.8|9776.1|9754|9752|5125
1654689600000|2022-06-08 12:00:00|9763.9|9762.4|9774.3|9772.8|9785.9|9783.9|9759.8|9758.2|6498
1654693200000|2022-06-08 13:00:00|9774.4|9772.9|9738.5|9737|9777.2|9775.3|9731.9|9730.1|8093
1654696800000|2022-06-08 14:00:00|9738.6|9737.1|9745.2|9743.7|9747.8|9745.9|9731.7|9729.3|9273
1654700400000|2022-06-08 15:00:00|9745.1|9743.6|9750.4|9748.9|9752.5|9750.6|9740.4|9738.7|5015
1654704000000|2022-06-08 16:00:00|9750.5|9749|9758.1|9756.6|9759.8|9758.2|9749.3|9747.8|5495
1654707600000|2022-06-08 17:00:00|9758|9756.5|9766.8|9765.3|9768.7|9767.2|9758|9756.5|4346
1654711200000|2022-06-08 18:00:00|9766.7|9765.2|9778.4|9776.9|9782.3|9780.5|9766.1|9764.6|4654
1654714800000|2022-06-08 19:00:00|9778.5|9777|9787.8|9785.4|9789.1|9787.2|9775.9|9774|4592
1654718400000|2022-06-08 20:00:00|9786.9|9785.3|9787.1|9777.1|9789.6|9787.6|9784.7|9777.1|1694
1654722000000|2022-06-08 21:00:00|9786.2|9776.2|9788.1|9778.1|9796.7|9786.7|9775.3|9765.3|1748
1654725600000|2022-06-08 22:00:00|9788.7|9778.7|9787|9784.2|9791.6|9786.1|9785.3|9777.5|4262
1654729200000|2022-06-08 23:00:00|9786.8|9784.4|9790.3|9787.9|9791.6|9789.2|9785.5|9783.1|2349
1654732800000|2022-06-09 00:00:00|9790.4|9788|9790.3|9787.9|9794.6|9792.2|9786.8|9784.7|4037
1654736400000|2022-06-09 01:00:00|9790.2|9787.8|9790.6|9788.2|9791.9|9790|9785.8|9784|4077
1654740000000|2022-06-09 02:00:00|9790.7|9788.3|9784.3|9782.8|9792.4|9790|9784.1|9782|3481
1654743600000|2022-06-09 03:00:00|9784.5|9783|9772.7|9770.3|9786.1|9783.9|9769.7|9767.6|3304
1654747200000|2022-06-09 04:00:00|9772.8|9770.4|9779.7|9777.3|9780.6|9778.6|9772.2|9769.8|3721
1654750800000|2022-06-09 05:00:00|9779.8|9777.4|9781.7|9779.3|9782.1|9780.1|9770.5|9768.5|3932
1654754400000|2022-06-09 06:00:00|9782.2|9779.8|9782.5|9780.1|9790.7|9788.7|9780.5|9778.2|4717
1654758000000|2022-06-09 07:00:00|9782.4|9780|9794.9|9792.5|9799.9|9798.1|9782|9780|6439
1654761600000|2022-06-09 08:00:00|9794.8|9792.4|9788.5|9786.1|9802.4|9800.4|9785.4|9783.8|5430
1654765200000|2022-06-09 09:00:00|9788.4|9786|9773.6|9772.1|9792.7|9790.7|9773.5|9771.6|4271
1654768800000|2022-06-09 10:00:00|9773.7|9772.2|9778.6|9776.2|9780.4|9778.4|9769.9|9768|5176
1654772400000|2022-06-09 11:00:00|9778.5|9776.1|9775.5|9774|9791.9|9788.6|9769.7|9764.9|9898
1654776000000|2022-06-09 12:00:00|9775.2|9773.7|9753|9750.6|9781.7|9779.5|9752.4|9750.3|12655
1654779600000|2022-06-09 13:00:00|9752.6|9751.1|9730|9728.5|9755.7|9754.2|9724.7|9723.2|11693
1654783200000|2022-06-09 14:00:00|9730.1|9728.6|9793.5|9792|9794.1|9792.6|9726.2|9724.1|10701
1654786800000|2022-06-09 15:00:00|9793.4|9791.9|9778.7|9777.2|9797.6|9796.1|9770.4|9768.9|7003
1654790400000|2022-06-09 16:00:00|9778.9|9777.4|9781.7|9780.2|9789|9787.2|9775.6|9774|4386
1654794000000|2022-06-09 17:00:00|9781.9|9780.4|9789.8|9788.3|9792.3|9790.4|9777.3|9775.7|4741
1654797600000|2022-06-09 18:00:00|9789.7|9788.2|9800.6|9799.1|9800.8|9799.3|9788|9786.2|4588
1654801200000|2022-06-09 19:00:00|9800.2|9798.7|9808.8|9807.3|9810.7|9808.7|9800.2|9798.7|3897
1654804800000|2022-06-09 20:00:00|9809|9807.5|9809.2|9799.2|9818.8|9816.9|9800.7|9795.6|2923
1654808400000|2022-06-09 21:00:00|9810.1|9800.1|9811.3|9801.3|9814.1|9804.1|9804.6|9794.6|1638
1654812000000|2022-06-09 22:00:00|9812.5|9802.5|9808.4|9806|9812.5|9806.3|9804.5|9796.4|4434
1654815600000|2022-06-09 23:00:00|9808.5|9806.1|9805.1|9802.7|9810.2|9807.8|9804.6|9802.6|3254
1654819200000|2022-06-10 00:00:00|9805.2|9802.8|9794.9|9793.4|9808.2|9806.4|9794.7|9793.1|4803
1654822800000|2022-06-10 01:00:00|9795|9793.5|9798.1|9796.6|9801.4|9799.4|9792.6|9790.4|4407
1654826400000|2022-06-10 02:00:00|9798|9796.5|9793|9790.6|9798.9|9796.9|9791.8|9790.3|4440
1654830000000|2022-06-10 03:00:00|9793.1|9790.7|9791.7|9790.2|9794.2|9792.3|9790.2|9788.6|3596
1654833600000|2022-06-10 04:00:00|9791.6|9790.1|9796.3|9794.8|9797|9795.2|9789.7|9788.2|3572
1654837200000|2022-06-10 05:00:00|9796.4|9794.9|9792|9789.6|9796.7|9794.9|9786|9784.2|4824
1654840800000|2022-06-10 06:00:00|9792.1|9789.7|9778.5|9777|9795.7|9794.2|9774.4|9772.5|5905
1654844400000|2022-06-10 07:00:00|9778.4|9776.9|9785.1|9783.6|9786.1|9784.6|9767|9765.5|7595
1654848000000|2022-06-10 08:00:00|9785|9783.5|9791.4|9789.9|9792.4|9790.7|9779.9|9778|5530
1654851600000|2022-06-10 09:00:00|9791.5|9790|9813|9811.5|9817.3|9815.1|9788.6|9786.8|5239
1654855200000|2022-06-10 10:00:00|9812.9|9811.4|9815|9813.5|9820.6|9818.7|9809|9807.4|4318
1654858800000|2022-06-10 11:00:00|9814.7|9813.2|9840|9838.5|9843.8|9842.3|9812.9|9811.4|5231
1654862400000|2022-06-10 12:00:00|9839.9|9838.4|9863.6|9861.2|9868.2|9865.8|9824.9|9819.1|12190
1654866000000|2022-06-10 13:00:00|9863.5|9861.1|9882.2|9879.8|9893.8|9891.9|9848.7|9846.7|12482
1654869600000|2022-06-10 14:00:00|9882|9879.6|9884.6|9882.2|9899.3|9897.5|9878.1|9876.6|9850
1654873200000|2022-06-10 15:00:00|9884.5|9883|9888|9885.6|9895.4|9893.6|9878.3|9876.2|7806
1654876800000|2022-06-10 16:00:00|9887.4|9885.9|9888.6|9887.1|9892.5|9890.1|9882.9|9881|5841
1654880400000|2022-06-10 17:00:00|9888.7|9887.2|9885|9882.6|9889.3|9887.5|9875.3|9873.5|5712
1654884000000|2022-06-10 18:00:00|9885.1|9882.7|9882|9880.5|9890.6|9888.2|9878.6|9876.5|4981
1654887600000|2022-06-10 19:00:00|9882.1|9880.6|9884|9881.6|9885.6|9883.7|9878.9|9877|5436
1654891200000|2022-06-10 20:00:00|9883.9|9881.5|9879.3|9869.7|9889.2|9883.1|9873.8|9864.3|3333
1655064000000|2022-06-12 20:00:00|9880.4|9869.4|9881.1|9870.1|9890|9879|9872|9861|90
1655067600000|2022-06-12 21:00:00|9886.3|9875.3|9883.9|9878.9|9887.8|9882.8|9876.8|9869|670
1655071200000|2022-06-12 22:00:00|9883.3|9878.3|9888.1|9883.1|9894.9|9892.5|9880.5|9875.5|4956
1655074800000|2022-06-12 23:00:00|9887.2|9883.4|9894.5|9892.1|9898.6|9895.9|9883.4|9880.3|5966
1655078400000|2022-06-13 00:00:00|9894.6|9892.2|9897.4|9895|9900.7|9899.1|9888.3|9886.2|6726
1655082000000|2022-06-13 01:00:00|9897.5|9895.1|9893.3|9890.9|9901.3|9899.4|9889.9|9887.9|8017
1655085600000|2022-06-13 02:00:00|9893.5|9891.1|9892.5|9890.1|9897.6|9895.2|9885|9882.6|6207
1655089200000|2022-06-13 03:00:00|9892.6|9890.2|9892.9|9890.5|9895.1|9893.2|9887.9|9885.8|4084
1655092800000|2022-06-13 04:00:00|9892.8|9890.4|9890.9|9888.5|9899.4|9897.7|9890.1|9888.4|5363
1655096400000|2022-06-13 05:00:00|9890.8|9888.4|9891.5|9889.1|9895.3|9893.3|9883.5|9881.4|5384
1655100000000|2022-06-13 06:00:00|9892.3|9889.9|9913|9910.6|9914.7|9912.7|9882.5|9880.7|5780
1655103600000|2022-06-13 07:00:00|9912.9|9910.5|9915.9|9913.5|9919|9917.5|9890.3|9888.4|7581
1655107200000|2022-06-13 08:00:00|9916.1|9913.7|9915.2|9913.7|9924.5|9923|9896.4|9894.9|7259
1655110800000|2022-06-13 09:00:00|9915.1|9913.6|9937|9935.5|9937.4|9935.5|9907.7|9905.9|6509
1655114400000|2022-06-13 10:00:00|9936.9|9935.4|9930.1|9928.6|9946.5|9945|9917.2|9915.7|7006
1655118000000|2022-06-13 11:00:00|9930.2|9928.7|9944|9942.5|9946.3|9944.3|9925.3|9923.8|6484
1655121600000|2022-06-13 12:00:00|9943.9|9942.4|9918.2|9916.7|9944|9942.5|9903.9|9901.5|10132
1655125200000|2022-06-13 13:00:00|9918.3|9916.8|9939.4|9937.9|9943.3|9941.7|9914.8|9913|8189
1655128800000|2022-06-13 14:00:00|9939.3|9937.8|9972.4|9970.9|9972.6|9971.1|9936.8|9935.3|8461
1655132400000|2022-06-13 15:00:00|9972.5|9971|9967.5|9966|9979.9|9978.1|9965.1|9963.6|7986
1655136000000|2022-06-13 16:00:00|9967.7|9966.2|9959.2|9957.7|9969.7|9968.2|9943.1|9941.6|7441
1655139600000|2022-06-13 17:00:00|9959.3|9957.8|9952.8|9950.4|9960.7|9958.9|9947.1|9945.1|6585
1655143200000|2022-06-13 18:00:00|9952.4|9950.9|9975.2|9973.7|9976.3|9974.8|9952.1|9950.2|7548
1655146800000|2022-06-13 19:00:00|9975.1|9973.6|9984.8|9982.4|9995.9|9993.8|9956.9|9954.5|13554
1655150400000|2022-06-13 20:00:00|9984.7|9982.3|9976.6|9971.6|9992.7|9990.3|9970.6|9967.8|5890
1655154000000|2022-06-13 21:00:00|9977.6|9972.6|9982.5|9977.5|9984.1|9979.1|9973|9968|2530
1655157600000|2022-06-13 22:00:00|9982.2|9977.2|9970|9967.6|9983.2|9978.2|9968.7|9964.6|4888
1655161200000|2022-06-13 23:00:00|9969.9|9967.5|9968.7|9966.3|9976.6|9973.9|9968.3|9965.6|4735
1655164800000|2022-06-14 00:00:00|9968.8|9966.4|9958.6|9956.2|9978.3|9975.9|9955.4|9953.1|7833
1655168400000|2022-06-14 01:00:00|9958.5|9956.1|9973.2|9970.8|9977|9974.9|9956.6|9954.2|8708
1655172000000|2022-06-14 02:00:00|9973.4|9971|9962.8|9960.4|9978.8|9976.6|9959.8|9957.4|5982
1655175600000|2022-06-14 03:00:00|9963.2|9960.8|9959.6|9958.1|9968.7|9966.5|9954.7|9952.9|8562
1655179200000|2022-06-14 04:00:00|9959.4|9957.9|9960.6|9959.1|9963|9960.6|9949.6|9947.2|7428
1655182800000|2022-06-14 05:00:00|9960.5|9959|9956.6|9954.2|9970.1|9968.1|9950.9|9948.5|5022
1655186400000|2022-06-14 06:00:00|9957.2|9954.8|9944.1|9941.7|9964.8|9962.9|9935|9933.1|8078
1655190000000|2022-06-14 07:00:00|9943.7|9942.2|9905.4|9903.9|9945.2|9943.3|9902|9900.5|8616
1655193600000|2022-06-14 08:00:00|9905.7|9904.2|9890.6|9888.2|9910.2|9908.7|9874.4|9872.9|9910
1655197200000|2022-06-14 09:00:00|9890.8|9888.4|9934.6|9932.2|9936.1|9934.1|9887.3|9885.3|8345
1655200800000|2022-06-14 10:00:00|9934.5|9932.1|9939.5|9938|9945.2|9943.7|9929.8|9928|7157
1655204400000|2022-06-14 11:00:00|9939.1|9937.6|9941.7|9940.2|9944.1|9942.4|9929.4|9927.9|7676
1655208000000|2022-06-14 12:00:00|9941.8|9940.3|9951.9|9950.4|9955.4|9953.5|9934.4|9932.3|10939
1655211600000|2022-06-14 13:00:00|9952|9950.5|9949.6|9948.1|9952.5|9951|9937.8|9935.9|10536
1655215200000|2022-06-14 14:00:00|9949.7|9948.2|10003.4|10001.9|10003.9|10002.4|9947.6|9946.1|11215
1655218800000|2022-06-14 15:00:00|10003.3|10001.8|10018.7|10017.2|10029.2|10027|9996.1|9994.1|10197
1655222400000|2022-06-14 16:00:00|10018.6|10017.1|10027.1|10025.6|10027.7|10026.2|10010.9|10009.4|9240
1655226000000|2022-06-14 17:00:00|10027.3|10025.8|10014.6|10013.1|10027.5|10026|10007.4|10005.4|8067
1655229600000|2022-06-14 18:00:00|10014.5|10013|10028.5|10027|10032.9|10030.9|10002|10000.5|7235
1655233200000|2022-06-14 19:00:00|10028.6|10027.1|10019.8|10017.4|10038.1|10036.3|10017.4|10015.3|8376
1655236800000|2022-06-14 20:00:00|10019.9|10017.5|10017.6|10013.9|10021.1|10019.3|10014.2|10011.8|2271
1655240400000|2022-06-14 21:00:00|10017.2|10014.2|10025|10020|10030.1|10025.1|10008.1|10003.1|2225
1655244000000|2022-06-14 22:00:00|10025.1|10020.1|10014.7|10009.7|10025.2|10020.2|10011.7|10006.7|6164
1655247600000|2022-06-14 23:00:00|10014.5|10009.5|9996.4|9994|10016.9|10011.9|9994.5|9991.9|5459
1655251200000|2022-06-15 00:00:00|9996.2|9994.7|9997.9|9995.5|10008|10005.6|9990.3|9987.9|9542
1655254800000|2022-06-15 01:00:00|9997.8|9995.4|9994.2|9991.8|10002.3|9999.9|9987.9|9985.5|7708
1655258400000|2022-06-15 02:00:00|9994.1|9991.7|9989.4|9987|9997.3|9994.9|9987.3|9985|6185
1655262000000|2022-06-15 03:00:00|9989.5|9987.1|9995.3|9992.9|9996.8|9994.9|9988.2|9985.8|5026
1655265600000|2022-06-15 04:00:00|9995.2|9992.8|10009.2|10007.7|10010.5|10008.4|9994.1|9991.7|4703
1655269200000|2022-06-15 05:00:00|10009.1|10007.6|10005.5|10003.1|10021.1|10018.5|9998.7|9996.3|8225
1655272800000|2022-06-15 06:00:00|10005.6|10003.2|9983.7|9982.2|10007.1|10004.7|9972.8|9970.8|9236
1655276400000|2022-06-15 07:00:00|9983.6|9982.1|9991.5|9989.1|9999.9|9997.5|9977.1|9975.1|9654
1655280000000|2022-06-15 08:00:00|9991.6|9989.2|9972.7|9970.3|9992.8|9990.4|9972.3|9970.2|10294
1655283600000|2022-06-15 09:00:00|9972.9|9970.5|9968.8|9967.3|9984|9982.1|9962.4|9960.1|8350
1655287200000|2022-06-15 10:00:00|9969.1|9967.6|9989.7|9987.3|9989.7|9988.2|9969.1|9967.4|7534
1655290800000|2022-06-15 11:00:00|9989.4|9987|9993.6|9992.1|9995.4|9993.9|9975|9973|7890
1655294400000|2022-06-15 12:00:00|9994.1|9991.7|10006.6|10004.2|10010.9|10009|9983.4|9978.4|12039
1655298000000|2022-06-15 13:00:00|10006.7|10004.3|10000.5|9998.1|10022.2|10020.2|10000|9997.7|10598
1655301600000|2022-06-15 14:00:00|10000.1|9998.6|10009|10007.5|10009.4|10007.9|9991.8|9990.3|9119
1655305200000|2022-06-15 15:00:00|10008.9|10007.4|10023.7|10022.2|10024.5|10023|10004.1|10002.6|7407
1655308800000|2022-06-15 16:00:00|10023.8|10022.3|10030|10028.5|10031.1|10029.6|10019.2|10017.6|6615
1655312400000|2022-06-15 17:00:00|10029.9|10028.4|10014|10009|10030.6|10029.1|10005.8|10003.4|6704
1655316000000|2022-06-15 18:00:00|10012.7|10007.7|9989.1|9986.7|10051.1|10048.7|9959|9956.4|22964
1655319600000|2022-06-15 19:00:00|9988.1|9985.7|9946.2|9943.8|9995.8|9993.3|9935.1|9932.6|17229
1655323200000|2022-06-15 20:00:00|9946.3|9943.9|9944.1|9939.1|9947.3|9944.9|9932.8|9930.4|6535
1655326800000|2022-06-15 21:00:00|9944.7|9939.7|9944.5|9939.5|9947.2|9942.2|9941.4|9936.4|1615
1655330400000|2022-06-15 22:00:00|9944.3|9939.3|9958.6|9956.1|9960.2|9957.3|9943.3|9938.3|7322
1655334000000|2022-06-15 23:00:00|9958.5|9956.2|9946.2|9943.8|9963.6|9961.2|9945.9|9943.5|5290
1655337600000|2022-06-16 00:00:00|9946.1|9943.7|9952.9|9950.5|9954.3|9952.2|9933.7|9931.3|7298
1655341200000|2022-06-16 01:00:00|9953|9950.6|9981.8|9979.4|9983.3|9980.9|9952.3|9949.9|9576
1655344800000|2022-06-16 02:00:00|9981.7|9979.3|9961.4|9959|9982.7|9980.3|9960.2|9958.6|5856
1655348400000|2022-06-16 03:00:00|9961.3|9958.9|9951.6|9949.2|9961.4|9959|9949.8|9947.4|5469
1655352000000|2022-06-16 04:00:00|9951.7|9949.3|9958.7|9956.3|9960.5|9958.6|9950.4|9948|4475
1655355600000|2022-06-16 05:00:00|9958.8|9956.4|9961.7|9959.3|9965.4|9963.5|9953.5|9951.8|6213
1655359200000|2022-06-16 06:00:00|9961.4|9959|9977.8|9975.4|9987.8|9985.4|9947|9945.1|9065
1655362800000|2022-06-16 07:00:00|9978.1|9975.7|9795.3|9792.4|9990.6|9988.8|9787|9782.9|17178
1655366400000|2022-06-16 08:00:00|9795.2|9792.1|9800.6|9798|9845.2|9841.9|9786.9|9784.4|20809
1655370000000|2022-06-16 09:00:00|9800.5|9797.9|9806.4|9803.7|9816.3|9812.8|9772.6|9769.4|15864
1655373600000|2022-06-16 10:00:00|9806.6|9803.4|9816.5|9812.6|9819.4|9816.1|9798.5|9795.8|13682
1655377200000|2022-06-16 11:00:00|9816.9|9812.1|9806.3|9803.9|9816.9|9814.5|9791.1|9788.7|13096
1655380800000|2022-06-16 12:00:00|9805.9|9803.5|9750.6|9748.2|9805.9|9803.5|9721.9|9719.5|12412
1655384400000|2022-06-16 13:00:00|9750.7|9748.3|9718|9715.6|9750.9|9748.9|9716.1|9713.7|12575
1655388000000|2022-06-16 14:00:00|9718.2|9715.8|9694|9692.5|9741.1|9738.7|9684.6|9682.8|12341
1655391600000|2022-06-16 15:00:00|9693.9|9692.4|9664.7|9662.3|9709.8|9707.8|9661.6|9659.6|10616
1655395200000|2022-06-16 16:00:00|9664.6|9662.2|9656.2|9653.8|9680.4|9678|9645.2|9642.8|10370
1655398800000|2022-06-16 17:00:00|9656|9653.6|9642.5|9640.1|9662.6|9660.2|9636.8|9634.4|9838
1655402400000|2022-06-16 18:00:00|9642.7|9640.3|9637.6|9636.1|9647.7|9645.7|9631.5|9629.1|7962
1655406000000|2022-06-16 19:00:00|9637.7|9636.2|9657.7|9655.3|9658.4|9656.5|9633.5|9631.7|8613
1655409600000|2022-06-16 20:00:00|9657.3|9655.8|9668.6|9663.6|9669.3|9665.8|9655.5|9653.4|5174
1655413200000|2022-06-16 21:00:00|9667.8|9662.8|9666.9|9661.9|9679.1|9674.1|9656.6|9651.6|2074
1655416800000|2022-06-16 22:00:00|9665.9|9660.9|9664|9659|9666.2|9661.2|9654.1|9649.1|761
1655420400000|2022-06-16 23:00:00|9672.2|9669.6|9670.4|9668|9675|9672.6|9665.5|9663.1|7407
1655424000000|2022-06-17 00:00:00|9670.3|9667.9|9685.1|9682.7|9688.4|9686|9663.2|9660.8|11973
1655427600000|2022-06-17 01:00:00|9685.2|9682.8|9691.3|9688.9|9695.8|9693.4|9682|9679.8|7623
1655431200000|2022-06-17 02:00:00|9691.4|9689|9688.8|9686.4|9713.1|9711.1|9681.8|9679.5|8582
1655434800000|2022-06-17 03:00:00|9688.7|9686.3|9708.9|9706.5|9710.5|9708.4|9682.2|9679.8|8628
1655438400000|2022-06-17 04:00:00|9708.8|9706.4|9690.9|9689.4|9709.2|9706.8|9689.2|9687.3|6469
1655442000000|2022-06-17 05:00:00|9690.8|9689.3|9697.5|9695.1|9698.9|9697.2|9688.7|9686.6|6431
1655445600000|2022-06-17 06:00:00|9697.4|9695|9677.6|9675.2|9698|9696.5|9670.2|9668.1|10601
1655449200000|2022-06-17 07:00:00|9677.5|9675.1|9636.9|9634.5|9691.6|9689.3|9636.1|9633.7|11955
1655452800000|2022-06-17 08:00:00|9637|9634.6|9656.5|9654.1|9658.2|9656.2|9635.1|9632.7|10481
1655456400000|2022-06-17 09:00:00|9656.6|9654.2|9664.3|9662.8|9675.3|9673.5|9647.5|9645.7|9576
1655460000000|2022-06-17 10:00:00|9664.2|9662.7|9644.3|9642.8|9667|9665.1|9642|9639.6|7310
1655463600000|2022-06-17 11:00:00|9644.4|9642.9|9635.5|9633.1|9647.2|9645.6|9620.7|9618.5|9084
1655467200000|2022-06-17 12:00:00|9635.2|9632.8|9633.6|9631.2|9649|9646.6|9628.4|9626.5|10544
1655470800000|2022-06-17 13:00:00|9633.5|9631.1|9656.1|9653.7|9668.2|9666.2|9630.6|9628.7|10987
1655474400000|2022-06-17 14:00:00|9655.9|9653.5|9723.2|9721.7|9734.2|9732.1|9655.7|9653.4|15497
1655478000000|2022-06-17 15:00:00|9723.1|9721.6|9718.1|9715.7|9723.5|9721.6|9699.4|9697.8|11154
1655481600000|2022-06-17 16:00:00|9717.7|9716.2|9716.3|9713.9|9724.6|9722.8|9712.7|9710.3|8906
1655485200000|2022-06-17 17:00:00|9716.2|9713.8|9704.8|9702.4|9717.2|9715.7|9696.1|9694|8708
1655488800000|2022-06-17 18:00:00|9704.7|9702.3|9705.9|9703.5|9706.2|9704.6|9693.3|9691.2|7465
1655492400000|2022-06-17 19:00:00|9706|9703.6|9706.9|9704.5|9710.6|9708.7|9694.3|9692|6214
1655496000000|2022-06-17 20:00:00|9707|9704.6|9699.5|9697.1|9712.6|9710.2|9693.7|9690.2|4967
1655668800000|2022-06-19 20:00:00|9708.9|9702.9|9721.8|9710.8|9722.3|9711.3|9702.2|9691.2|20
1655672400000|2022-06-19 21:00:00|9700.9|9684.9|9708.5|9698.5|9713.9|9705.6|9695.4|9684.9|1871
1655676000000|2022-06-19 22:00:00|9708.3|9698.3|9696.9|9693.7|9720.9|9710.9|9694.5|9684.5|6383
1655679600000|2022-06-19 23:00:00|9697|9693.8|9699.6|9697.2|9709.6|9707.2|9694.4|9691.5|5433
1655683200000|2022-06-20 00:00:00|9699.7|9697.3|9696.3|9693.9|9706|9703.6|9692.9|9690.3|7178
1655686800000|2022-06-20 01:00:00|9696.1|9693.7|9679.5|9677.1|9698.4|9696|9678.1|9675.7|7384
1655690400000|2022-06-20 02:00:00|9679.4|9677|9670.6|9668.2|9680.2|9677.8|9664.8|9662.4|6709
1655694000000|2022-06-20 03:00:00|9670.7|9668.3|9662.4|9660|9676.6|9674.2|9661.9|9659.5|5233
1655697600000|2022-06-20 04:00:00|9662.5|9660.1|9670.8|9668.4|9671.5|9669.1|9660.5|9658.1|5076
1655701200000|2022-06-20 05:00:00|9670.9|9668.5|9662.8|9660.1|9673.3|9670.9|9659.4|9657.3|5688
1655704800000|2022-06-20 06:00:00|9662.6|9660.4|9663.7|9661.3|9665.5|9663.1|9644.8|9642.4|7056
1655708400000|2022-06-20 07:00:00|9663.8|9661.4|9654|9650.5|9674.3|9672.4|9653.7|9650.3|8551
1655712000000|2022-06-20 08:00:00|9653.3|9650.9|9655.3|9652.9|9662|9659.6|9648.2|9645.9|7596
1655715600000|2022-06-20 09:00:00|9655.4|9653|9638.4|9636|9655.4|9653.4|9635|9632.6|6364
1655719200000|2022-06-20 10:00:00|9637.9|9636.4|9629.6|9627.2|9649.7|9647.6|9623.1|9620.7|6554
1655722800000|2022-06-20 11:00:00|9629.5|9627.1|9662.7|9660.3|9663.3|9660.9|9626.8|9624.4|6443
1655726400000|2022-06-20 12:00:00|9662.9|9660.5|9659.3|9656.9|9668.1|9666.2|9653|9650.9|6032
1655730000000|2022-06-20 13:00:00|9659.2|9656.8|9679|9676.6|9684|9681.6|9656.9|9654.5|7995
1655733600000|2022-06-20 14:00:00|9679.5|9677.1|9670.8|9668.4|9681|9679.1|9660.6|9658.7|8910
1655737200000|2022-06-20 15:00:00|9669.9|9668.2|9658.6|9657.1|9678.7|9677|9655.8|9654.2|6541
1655740800000|2022-06-20 16:00:00|9658.7|9657.2|9674.3|9671.9|9676.9|9674.5|9657.5|9655.8|6973
1655744400000|2022-06-20 17:00:00|9674.2|9671.8|9683.5|9681.1|9683.8|9681.4|9674|9671.7|6721
1655748000000|2022-06-20 18:00:00|9683.4|9681|9691|9688.6|9691.8|9689.8|9682.1|9679.7|5791
1655751600000|2022-06-20 19:00:00|9690.9|9688.5|9680.7|9678.1|9690.9|9688.5|9680.4|9677.6|5889
1655755200000|2022-06-20 20:00:00|9680.6|9678|9681.5|9671.5|9684.4|9678.9|9676.6|9670.3|7874
1655758800000|2022-06-20 21:00:00|9681.3|9671.3|9678.7|9668.7|9692|9682|9674.5|9664.5|1688
1655762400000|2022-06-20 22:00:00|9679|9669|9674.5|9672.1|9685.7|9678.6|9674.1|9666.9|4105
1655766000000|2022-06-20 23:00:00|9674.7|9672.3|9676.2|9673.8|9678.7|9676.3|9672.3|9669.9|3841
1655769600000|2022-06-21 00:00:00|9676.4|9674|9662.6|9661.1|9678.7|9677|9662.3|9660.3|7395
1655773200000|2022-06-21 01:00:00|9662.7|9661.2|9669.7|9667.3|9670.4|9668.4|9658.1|9656.2|5830
1655776800000|2022-06-21 02:00:00|9669.6|9667.2|9672.3|9670.8|9673.8|9672.3|9666.7|9664.3|4869
1655780400000|2022-06-21 03:00:00|9672.2|9670.7|9667.2|9665.7|9675.6|9673.8|9667.1|9665.1|5321
1655784000000|2022-06-21 04:00:00|9667.3|9665.8|9671|9668.6|9671.5|9669.8|9665.3|9663.3|4526
1655787600000|2022-06-21 05:00:00|9671.1|9668.7|9673.6|9671.2|9677.3|9675.1|9666.7|9664.9|5868
1655791200000|2022-06-21 06:00:00|9673.5|9671.1|9660.5|9659|9674.3|9672.1|9658.8|9656.8|7549
1655794800000|2022-06-21 07:00:00|9660.4|9658.9|9643.5|9642|9662.4|9660.9|9639.6|9638.1|10709
1655798400000|2022-06-21 08:00:00|9643.4|9641.9|9649.4|9647.9|9668.5|9666.4|9643.4|9641.5|9866
1655802000000|2022-06-21 09:00:00|9649.2|9647.7|9664.7|9663.2|9666.3|9664.1|9648.6|9647.1|7347
1655805600000|2022-06-21 10:00:00|9664.8|9663.3|9668.6|9666.2|9669.5|9667.1|9650.8|9648.9|8255
1655809200000|2022-06-21 11:00:00|9668.7|9666.3|9677.2|9674.8|9685.2|9682.8|9663.3|9661.3|9438
1655812800000|2022-06-21 12:00:00|9676.8|9675.3|9681.7|9679.3|9685.1|9683.2|9664.7|9662.3|10372
1655816400000|2022-06-21 13:00:00|9681.9|9679.5|9652.9|9650.5|9682.5|9680.2|9646.7|9644.7|11562
1655820000000|2022-06-21 14:00:00|9652.8|9650.4|9637.9|9636.4|9668.3|9666.3|9633|9631.2|11615
1655823600000|2022-06-21 15:00:00|9637.8|9636.3|9661.5|9660|9664.4|9662.5|9633.4|9631.7|9570
1655827200000|2022-06-21 16:00:00|9661.6|9660.1|9660.7|9659.2|9670.8|9669.1|9658|9656.5|8211
1655830800000|2022-06-21 17:00:00|9660.6|9659.1|9656.9|9655.4|9663.2|9661.7|9651.6|9650.1|6815
1655834400000|2022-06-21 18:00:00|9656.8|9655.3|9667.2|9665.7|9673.3|9671.2|9655.7|9654|6375
1655838000000|2022-06-21 19:00:00|9666.9|9665.4|9668.3|9666.8|9672.7|9670.7|9659.7|9658.1|6518
1655841600000|2022-06-21 20:00:00|9668.1|9666.6|9667|9657|9671.5|9669.5|9662.7|9655.7|3258
1655845200000|2022-06-21 21:00:00|9666.5|9656.5|9664.3|9654.3|9670.4|9660.4|9660.6|9650.6|2448
1655848800000|2022-06-21 22:00:00|9662.6|9652.6|9659.7|9656.5|9668|9660.7|9658.7|9652.6|7242
1655852400000|2022-06-21 23:00:00|9659.5|9656.7|9663.6|9661.2|9666.1|9663.7|9658.9|9656.2|5842
1655856000000|2022-06-22 00:00:00|9663.5|9661.1|9677.6|9676.1|9681.4|9679.5|9662.1|9660.5|7853
1655859600000|2022-06-22 01:00:00|9677.5|9676|9679.2|9676.8|9681.7|9679.7|9668.6|9666.2|7839
1655863200000|2022-06-22 02:00:00|9679.3|9676.9|9662.4|9660|9679.7|9677.3|9661.6|9660|6926
1655866800000|2022-06-22 03:00:00|9662.3|9659.9|9668.6|9667.1|9668.8|9667.2|9658.7|9656.6|4949
1655870400000|2022-06-22 04:00:00|9668.5|9667|9678.1|9675.7|9682.2|9679.8|9663.9|9661.9|5392
1655874000000|2022-06-22 05:00:00|9678.2|9675.8|9688.2|9685.7|9689.7|9687.5|9677.7|9675.3|6604
1655877600000|2022-06-22 06:00:00|9688.3|9685.9|9679.6|9677.2|9691.2|9688.9|9674.4|9672.5|8860
1655881200000|2022-06-22 07:00:00|9679.7|9677.3|9675.3|9673.8|9685.3|9682.9|9667.1|9665.5|10836
1655884800000|2022-06-22 08:00:00|9675.2|9673.7|9678.2|9675.8|9683.7|9682.1|9662.2|9660.4|9017
1655888400000|2022-06-22 09:00:00|9678.3|9675.9|9656.5|9654.1|9682.7|9680.6|9652.8|9650.5|8900
1655892000000|2022-06-22 10:00:00|9656.4|9654|9651.4|9649|9674.2|9671.8|9649.6|9647.8|8478
1655895600000|2022-06-22 11:00:00|9651.5|9649.1|9659.1|9657.6|9661.3|9659.8|9642.5|9640.7|8316
1655899200000|2022-06-22 12:00:00|9659.5|9657.1|9633.6|9631.2|9661.6|9660.1|9629.8|9627.4|9989
1655902800000|2022-06-22 13:00:00|9633.5|9631.1|9617|9614.6|9639.9|9638.2|9600.4|9598|14351
1655906400000|2022-06-22 14:00:00|9616.9|9614.5|9592.9|9591.4|9627.8|9626.3|9581.6|9579.6|14076
1655910000000|2022-06-22 15:00:00|9593.4|9591|9618.6|9617.1|9619|9617.2|9586.8|9584.9|10649
1655913600000|2022-06-22 16:00:00|9618.4|9616.9|9623.4|9621.9|9625.6|9624.1|9614.1|9611.9|9057
1655917200000|2022-06-22 17:00:00|9623.5|9622|9606.9|9604.5|9624.8|9622.9|9604.8|9602.9|7397
1655920800000|2022-06-22 18:00:00|9606.8|9604.4|9616.3|9614.8|9620|9618.5|9603.5|9602|7209
1655924400000|2022-06-22 19:00:00|9616.2|9614.7|9618.8|9617.3|9619.6|9617.5|9604.3|9602.4|6608
1655928000000|2022-06-22 20:00:00|9618.9|9617.4|9617.2|9607.2|9623.6|9621.6|9612.1|9607.2|3632
1655931600000|2022-06-22 21:00:00|9615.7|9605.7|9619.6|9609.6|9623.7|9613.7|9611.7|9601.7|1570
1655935200000|2022-06-22 22:00:00|9619.1|9609.1|9618|9615.3|9620.9|9616|9615|9605.2|4503
1655938800000|2022-06-22 23:00:00|9617.9|9615.2|9618.3|9615.9|9621|9618.9|9613.9|9611.5|4268
1655942400000|2022-06-23 00:00:00|9618.4|9616|9605.9|9604.4|9619.1|9617|9605.4|9603.3|7714
1655946000000|2022-06-23 01:00:00|9605.8|9604.3|9623.7|9622.2|9624.7|9622.7|9599|9597|9685
1655949600000|2022-06-23 02:00:00|9623.6|9622.1|9608.7|9606.3|9625.4|9623.8|9602.6|9600.6|8253
1655953200000|2022-06-23 03:00:00|9608.8|9606.4|9613.8|9612.3|9620.7|9618.8|9606.5|9604.6|7562
1655956800000|2022-06-23 04:00:00|9613.9|9612.4|9615.9|9613.5|9618|9616.1|9608.9|9607|6113
1655960400000|2022-06-23 05:00:00|9616|9613.6|9609.2|9606.8|9616.9|9614.9|9607.2|9605.3|6341
1655964000000|2022-06-23 06:00:00|9609.3|9606.9|9607.6|9606.1|9623.4|9621.5|9604.7|9602.5|7999
1655967600000|2022-06-23 07:00:00|9607.5|9606|9665.3|9662.9|9668.3|9666.8|9605.1|9603.2|13731
1655971200000|2022-06-23 08:00:00|9665.4|9663|9678.1|9676.6|9679.6|9677.8|9661.6|9660.1|12604
1655974800000|2022-06-23 09:00:00|9678|9676.5|9660.7|9659.2|9678.1|9676.6|9653.6|9652.1|9657
1655978400000|2022-06-23 10:00:00|9661.2|9659.7|9657.7|9656.2|9670.8|9669|9654.6|9652.7|8143
1655982000000|2022-06-23 11:00:00|9657.6|9656.1|9649.4|9647.9|9666.3|9664.8|9646.3|9644.2|8118
1655985600000|2022-06-23 12:00:00|9649.5|9648|9635|9633.5|9657.8|9655.8|9627.6|9625.6|12483
1655989200000|2022-06-23 13:00:00|9635.1|9633.6|9591|9588.5|9635.2|9633.7|9589.8|9587.7|11933
1655992800000|2022-06-23 14:00:00|9584.6|9583.1|9582.4|9580.9|9595.6|9594.1|9568.6|9566.2|14930
1655996400000|2022-06-23 15:00:00|9582.5|9581|9609.2|9607.7|9609.5|9608|9577.1|9575.2|12031
1656000000000|2022-06-23 16:00:00|9609.4|9607.9|9606.7|9605.2|9612.2|9610.3|9597.4|9595.5|11413
1656003600000|2022-06-23 17:00:00|9606.6|9605.1|9614.2|9612.7|9614.5|9613|9599.6|9597.6|9295
1656007200000|2022-06-23 18:00:00|9614.3|9612.8|9612.7|9611.2|9620.2|9618.7|9611.1|9609.2|7426
1656010800000|2022-06-23 19:00:00|9612.9|9611.4|9605.4|9603.9|9613.3|9611.8|9601.3|9599.6|7173
1656014400000|2022-06-23 20:00:00|9605.5|9604|9611.7|9601.7|9618.4|9615.1|9603.2|9601.3|3531
1656018000000|2022-06-23 21:00:00|9613.3|9603.3|9619.2|9609.2|9622.6|9612.6|9603.8|9593.8|1428
1656021600000|2022-06-23 22:00:00|9619.7|9609.7|9612.8|9610.4|9620.2|9616.1|9611.7|9608.3|5383
1656025200000|2022-06-23 23:00:00|9612.9|9610.5|9614.7|9612.3|9617.7|9615.8|9610.4|9608.3|3823
1656028800000|2022-06-24 00:00:00|9614.6|9612.2|9618.2|9615.8|9628.4|9626.8|9609.8|9608|7520
1656032400000|2022-06-24 01:00:00|9618.3|9615.9|9612.8|9611.3|9621.6|9619.9|9607.1|9605.2|7473
1656036000000|2022-06-24 02:00:00|9612.7|9611.2|9608.6|9607.1|9618.8|9617.3|9608.4|9606.9|6729
1656039600000|2022-06-24 03:00:00|9608.8|9607.3|9612.1|9610.6|9617.9|9615.9|9607|9605|6638
1656043200000|2022-06-24 04:00:00|9612|9610.5|9605.1|9602.7|9615.4|9613.9|9601.5|9599.8|5682
1656046800000|2022-06-24 05:00:00|9605.2|9602.8|9605|9603.5|9611.8|9610.3|9603.9|9601.9|6172
1656050400000|2022-06-24 06:00:00|9605.4|9603|9597.8|9595.4|9612.2|9610.2|9592.6|9590.8|8124
1656054000000|2022-06-24 07:00:00|9597.6|9595.2|9614.5|9612.1|9615.5|9613.6|9593.1|9591.6|9889
1656057600000|2022-06-24 08:00:00|9614.6|9612.2|9598.7|9596.3|9633.6|9632.1|9587.8|9585.4|10237
1656061200000|2022-06-24 09:00:00|9598.6|9596.2|9575.2|9572.8|9600|9597.9|9573.6|9571.2|9008
1656064800000|2022-06-24 10:00:00|9575.3|9572.9|9574.4|9572|9580.8|9578.7|9564.1|9562.3|7821
1656068400000|2022-06-24 11:00:00|9574.5|9572.1|9567.2|9565.7|9584.9|9583.1|9563.5|9561.1|9547
1656072000000|2022-06-24 12:00:00|9567.1|9565.6|9559|9557.5|9575.3|9573.1|9546.3|9544.5|10996
1656075600000|2022-06-24 13:00:00|9558.8|9557.3|9558.5|9556.1|9571.4|9569.6|9540|9537.8|11704
1656079200000|2022-06-24 14:00:00|9558.6|9556.2|9551.6|9549.2|9558.6|9556.2|9523.1|9520.7|16164
1656082800000|2022-06-24 15:00:00|9551.8|9549.4|9570|9568.5|9572.4|9570.1|9541.3|9539.4|11526
1656086400000|2022-06-24 16:00:00|9570.2|9568.7|9584.5|9582.1|9588.8|9586.8|9566|9564|9807
1656090000000|2022-06-24 17:00:00|9583.8|9582.3|9591.9|9590.4|9602.8|9601.1|9579|9576.9|6970
1656093600000|2022-06-24 18:00:00|9592.5|9590.1|9588|9585.6|9592.5|9590.3|9578.4|9576.3|7698
1656097200000|2022-06-24 19:00:00|9587.5|9586|9582|9580.5|9594.6|9592.7|9581.7|9579.7|7155
1656100800000|2022-06-24 20:00:00|9581.5|9580|9585.8|9583.4|9594.5|9589.9|9581.5|9579.9|4095
1656273600000|2022-06-26 20:00:00|9708.9|9702.9|9590.7|9569.7|9708.9|9702.9|9584.2|9568.2|4
1656277200000|2022-06-26 21:00:00|9585.1|9564.1|9582.7|9572.7|9592.4|9579.9|9571.2|9558.7|1191
1656280800000|2022-06-26 22:00:00|9585.5|9575.5|9568.1|9564.9|9589.5|9581.1|9568|9564.4|4933
1656284400000|2022-06-26 23:00:00|9568|9564.7|9574.4|9572|9577|9574.6|9564.2|9561.3|6123
1656288000000|2022-06-27 00:00:00|9574.3|9571.9|9576.7|9574.3|9580.6|9579.1|9568.8|9566.4|6294
1656291600000|2022-06-27 01:00:00|9576.6|9574.2|9570.9|9568.5|9578.5|9576.1|9565.1|9563.1|6507
1656295200000|2022-06-27 02:00:00|9571|9568.6|9581.4|9579|9582.5|9580.1|9567.9|9565.7|10293
1656298800000|2022-06-27 03:00:00|9581.7|9579.3|9575.6|9573.2|9583.8|9581.4|9574.2|9572.4|10224
1656302400000|2022-06-27 04:00:00|9575.7|9573.3|9570.7|9568.3|9579.4|9577.3|9569.7|9567.8|4694
1656306000000|2022-06-27 05:00:00|9570.8|9568.4|9582.8|9580.4|9583.7|9582.2|9568|9566.1|5547
1656309600000|2022-06-27 06:00:00|9582.1|9579.7|9572.5|9570.1|9585.5|9583.6|9569.9|9567.8|6869
1656313200000|2022-06-27 07:00:00|9572|9570.5|9567.7|9566.2|9575.8|9574.1|9561.3|9558.9|8882
1656316800000|2022-06-27 08:00:00|9567.6|9566.1|9581.5|9580|9586.3|9584.3|9560.3|9557.9|7322
1656320400000|2022-06-27 09:00:00|9581.6|9580.1|9579.8|9577.4|9594.1|9592.5|9571.3|9569.5|8182
1656324000000|2022-06-27 10:00:00|9579.4|9577.9|9583.7|9582.2|9585.8|9584.3|9575.6|9573.5|7454
1656327600000|2022-06-27 11:00:00|9583.5|9582|9597.9|9595.5|9601.7|9600.1|9583.2|9581.7|6413
1656331200000|2022-06-27 12:00:00|9597.8|9595.4|9603.2|9601.7|9621.6|9619.8|9583.6|9581.5|10127
1656334800000|2022-06-27 13:00:00|9603.1|9601.6|9580.2|9577.8|9603.4|9601.6|9575.1|9573.4|10639
1656338400000|2022-06-27 14:00:00|9580.1|9577.7|9564.1|9562.6|9588.1|9586.6|9560.5|9558.6|11178
1656342000000|2022-06-27 15:00:00|9564.2|9562.7|9554|9551.6|9568.8|9566.8|9543.8|9542|8706
1656345600000|2022-06-27 16:00:00|9553.9|9551.5|9550.7|9549.2|9559.5|9558|9549|9547.5|6876
1656349200000|2022-06-27 17:00:00|9550.9|9549.4|9557.6|9556.1|9565.6|9564.1|9547|9545.5|7508
1656352800000|2022-06-27 18:00:00|9557.5|9556|9564.3|9562.8|9566.1|9564.5|9553.4|9551.9|5790
1656356400000|2022-06-27 19:00:00|9564.4|9562.9|9564.7|9562.3|9567.3|9565.4|9558.7|9556.9|5647
1656360000000|2022-06-27 20:00:00|9564.5|9562.1|9568.2|9558.2|9568.5|9564.8|9562|9558.1|2718
1656363600000|2022-06-27 21:00:00|9566.3|9556.3|9566.2|9556.2|9572.9|9562.9|9558.3|9548.3|1831
1656367200000|2022-06-27 22:00:00|9567.3|9557.3|9562.9|9560.5|9569.9|9566.6|9562.3|9556.8|4664
1656370800000|2022-06-27 23:00:00|9562.8|9560.4|9565.1|9562.7|9567.7|9565.6|9561.4|9559|3306
1656374400000|2022-06-28 00:00:00|9565|9562.6|9560.5|9558.1|9565.6|9563.3|9558|9556|5828
1656378000000|2022-06-28 01:00:00|9560.6|9558.2|9558.9|9556.5|9565.3|9563.5|9553.7|9551.7|6285
1656381600000|2022-06-28 02:00:00|9558.7|9556.3|9558|9555.6|9565.4|9563.7|9552|9550.2|5304
1656385200000|2022-06-28 03:00:00|9558.1|9555.7|9559.8|9557.4|9560.4|9558.4|9554.3|9552.6|4398
1656388800000|2022-06-28 04:00:00|9559.4|9557.9|9564.8|9563.3|9565.2|9563.3|9556.3|9554.3|3856
1656392400000|2022-06-28 05:00:00|9564.7|9563.2|9567.6|9565.2|9568.1|9565.7|9560.2|9558.1|4099
1656396000000|2022-06-28 06:00:00|9567.9|9565.5|9560.2|9557.8|9569.3|9567.3|9543.8|9541.9|8718
1656399600000|2022-06-28 07:00:00|9560.1|9557.7|9551.7|9549.3|9563.6|9561.7|9542.1|9540|10390
1656403200000|2022-06-28 08:00:00|9551.8|9549.4|9542.1|9540.6|9560.2|9558.1|9538.8|9537.1|10158
1656406800000|2022-06-28 09:00:00|9542.2|9540.7|9544.4|9542.9|9552.5|9551|9534.5|9533|8422
1656410400000|2022-06-28 10:00:00|9544.5|9543|9561.1|9559.6|9562|9560.3|9538.7|9536.4|7749
1656414000000|2022-06-28 11:00:00|9561.2|9559.7|9563.8|9562.3|9569.9|9567.9|9545.1|9543.2|8154
1656417600000|2022-06-28 12:00:00|9564.1|9562.6|9580.9|9578.5|9585.7|9583.9|9558|9556.5|10271
1656421200000|2022-06-28 13:00:00|9581|9578.6|9579.3|9573.3|9588.3|9586.3|9565.3|9563.8|11010
1656424800000|2022-06-28 14:00:00|9578.4|9574|9577|9575.5|9586.3|9584.8|9561.1|9559.2|11653
1656428400000|2022-06-28 15:00:00|9577.1|9575.6|9564.9|9563.4|9579.5|9578|9561|9559.3|9172
1656432000000|2022-06-28 16:00:00|9564.8|9563.3|9566.8|9565.3|9569.6|9568.1|9559.1|9557.6|7859
1656435600000|2022-06-28 17:00:00|9566.7|9565.2|9559.8|9558.3|9571.1|9569.6|9559.4|9557.9|7060
1656439200000|2022-06-28 18:00:00|9559.9|9558.4|9572.9|9571.4|9574.9|9573.4|9557.1|9555.6|6140
1656442800000|2022-06-28 19:00:00|9573.3|9571.8|9573.1|9571.6|9579.7|9578.2|9568.9|9567.4|5111
1656446400000|2022-06-28 20:00:00|9573.2|9571.7|9576.9|9570.3|9581.1|9579.2|9568.7|9566.6|5381
1656450000000|2022-06-28 21:00:00|9577.4|9570.6|9576.7|9566.7|9577.4|9570.6|9573|9563|1257
1656453600000|2022-06-28 22:00:00|9578|9568|9572|9569.5|9580.5|9573.8|9571.3|9565.5|7070
1656457200000|2022-06-28 23:00:00|9571.9|9569.4|9569.4|9567|9573.3|9570.6|9566.9|9564.6|3093
1656460800000|2022-06-29 00:00:00|9569.5|9567.1|9570.1|9567.7|9572.1|9569.9|9564.5|9563|6354
1656464400000|2022-06-29 01:00:00|9570.5|9568.1|9559.9|9558.4|9572.8|9570.7|9559.5|9557.6|6882
1656468000000|2022-06-29 02:00:00|9560.8|9558.5|9559|9557.5|9565.2|9563.3|9551.5|9549.5|5806
1656471600000|2022-06-29 03:00:00|9559.1|9557.6|9565.1|9562.7|9565.1|9563|9557.8|9556.3|4548
1656475200000|2022-06-29 04:00:00|9565|9562.6|9571.1|9568.7|9572.1|9569.7|9559.5|9557.5|6729
1656478800000|2022-06-29 05:00:00|9571.2|9568.8|9568.9|9566.5|9571.8|9569.9|9563.7|9561.7|5944
1656482400000|2022-06-29 06:00:00|9568.5|9566.1|9574.7|9573.2|9575.5|9573.7|9555.8|9554|8921
1656486000000|2022-06-29 07:00:00|9574|9572.5|9563.7|9561.3|9579.4|9577.7|9552.7|9550.3|11558
1656489600000|2022-06-29 08:00:00|9563.6|9561.2|9554.8|9553.3|9568.9|9566.8|9546.8|9545.3|9161
1656493200000|2022-06-29 09:00:00|9554.7|9553.2|9542.6|9540.2|9555.6|9554|9523.1|9521.3|9550
1656496800000|2022-06-29 10:00:00|9542.5|9540.1|9507.5|9505.1|9546.5|9545|9505|9503.2|9727
1656500400000|2022-06-29 11:00:00|9507.4|9505|9510|9507.6|9513.9|9512.1|9496|9494.1|8795
1656504000000|2022-06-29 12:00:00|9510.1|9507.7|9527.1|9524.7|9532.8|9531|9505.7|9503.9|10502
1656507600000|2022-06-29 13:00:00|9527|9524.6|9533|9530.6|9545.4|9543.4|9519.4|9517.4|13031
1656511200000|2022-06-29 14:00:00|9532.9|9530.5|9529.9|9528.4|9539.1|9537.6|9523|9520.9|12416
1656514800000|2022-06-29 15:00:00|9529.7|9528.2|9541.5|9540|9550.6|9549.1|9528.3|9526.8|9351
1656518400000|2022-06-29 16:00:00|9541.6|9540.1|9550.1|9548.6|9551.4|9549.9|9536.1|9534.6|8413
1656522000000|2022-06-29 17:00:00|9550.2|9548.7|9547.9|9546.4|9550.8|9549.3|9542|9540.2|6382
1656525600000|2022-06-29 18:00:00|9548.2|9546.7|9552|9550.5|9552.6|9551.1|9544.6|9542.8|6311
1656529200000|2022-06-29 19:00:00|9552.1|9550.6|9552.7|9551.2|9555.2|9553.4|9546.1|9544.2|5617
1656532800000|2022-06-29 20:00:00|9552.8|9551.3|9555.3|9545.3|9555.9|9552.1|9547.1|9543.8|2825
1656536400000|2022-06-29 21:00:00|9555.2|9545.2|9553.6|9543.6|9559.7|9549.7|9548.9|9538.9|2850
1656540000000|2022-06-29 22:00:00|9553.4|9543.4|9547.6|9545.2|9557.4|9548.6|9547.1|9540.3|6922
1656543600000|2022-06-29 23:00:00|9547.5|9545.1|9543.1|9540.7|9551.5|9549.1|9541.4|9539.2|5087
1656547200000|2022-06-30 00:00:00|9543|9540.6|9546.4|9544|9556.2|9554.7|9542.2|9540.3|5885
1656550800000|2022-06-30 01:00:00|9546.8|9544.4|9551.7|9549.3|9553.6|9551.5|9544.1|9541.7|6191
1656554400000|2022-06-30 02:00:00|9551.6|9549.2|9539.1|9537.6|9551.7|9549.3|9537.9|9535.9|5603
1656558000000|2022-06-30 03:00:00|9539.2|9537.7|9542.4|9540.9|9543.2|9541.4|9537.6|9535.6|5352
1656561600000|2022-06-30 04:00:00|9542.3|9540.8|9543.2|9541.7|9546|9544.3|9540.4|9538.9|4180
1656565200000|2022-06-30 05:00:00|9543.1|9541.6|9541.9|9539.5|9549|9546.6|9539.4|9537.4|5526
1656568800000|2022-06-30 06:00:00|9541.6|9539.2|9560.7|9558.3|9562.2|9560|9530.6|9528.6|9953
1656572400000|2022-06-30 07:00:00|9560.5|9558.1|9553.2|9550.8|9575.8|9574.1|9543|9540.7|11403
1656576000000|2022-06-30 08:00:00|9553.3|9550.9|9559.2|9556.8|9559.7|9557.7|9541.1|9538.7|10186
1656579600000|2022-06-30 09:00:00|9559.1|9556.7|9584.3|9581.9|9590.2|9588.4|9556.4|9554.1|7970
1656583200000|2022-06-30 10:00:00|9584.4|9582|9594.9|9592.5|9606.8|9605|9583.7|9581.7|8099
1656586800000|2022-06-30 11:00:00|9595|9592.6|9573.8|9572.3|9595.6|9593.7|9573.3|9571.4|8963
1656590400000|2022-06-30 12:00:00|9573.9|9572.4|9581.5|9579.1|9592.9|9590.9|9562.3|9559.9|11261
1656594000000|2022-06-30 13:00:00|9581.6|9580.1|9555.8|9554.3|9583|9581|9548.9|9547.4|11858
1656597600000|2022-06-30 14:00:00|9555.9|9554.4|9576.7|9575.2|9595.7|9593.6|9547.5|9546|12696
1656601200000|2022-06-30 15:00:00|9576.8|9575.3|9552.7|9550.3|9576.9|9575.4|9544.8|9542.4|10835
1656604800000|2022-06-30 16:00:00|9552.4|9550|9538|9536.5|9554.1|9552.3|9535.8|9533.8|8164
1656608400000|2022-06-30 17:00:00|9537.9|9536.4|9543|9541.5|9543.3|9541.8|9536.3|9534.7|6562
1656612000000|2022-06-30 18:00:00|9542.8|9541.3|9537.5|9536|9545.7|9544.2|9537.1|9535.6|6735
1656615600000|2022-06-30 19:00:00|9537.4|9535.9|9547.9|9545.5|9552.8|9550.9|9536.3|9534.6|7073
1656619200000|2022-06-30 20:00:00|9548|9545.6|9554.3|9544.3|9554.3|9548.9|9544.8|9542.6|3679
1656622800000|2022-06-30 21:00:00|9553.1|9545.6|9554.3|9544.3|9558.1|9548.1|9547.3|9537.3|3649
1656626400000|2022-06-30 22:00:00|9554.5|9544.5|9552.7|9550.3|9560.4|9554.5|9550.8|9540.8|7322
1656630000000|2022-06-30 23:00:00|9552.9|9550.5|9552.7|9550.3|9557.6|9555|9550.7|9548.3|6313
1656633600000|2022-07-01 00:00:00|9552|9549.6|9557|9554.6|9558.8|9557|9550.4|9548.5|6469
1656637200000|2022-07-01 01:00:00|9557.1|9554.7|9551.7|9550.2|9557.6|9555.7|9551.1|9549.3|5777
1656640800000|2022-07-01 02:00:00|9551.8|9550.3|9555|9552.6|9558.1|9556.2|9549.7|9547.8|5817
1656644400000|2022-07-01 03:00:00|9555.1|9552.7|9564.7|9562.3|9569.8|9568|9550|9547.9|7008
1656648000000|2022-07-01 04:00:00|9564.8|9562.4|9568.3|9565.9|9574.9|9573|9562.5|9560.4|7785
1656651600000|2022-07-01 05:00:00|9568.7|9566.3|9557.4|9555.9|9568.7|9566.9|9555.8|9554.3|6592
1656655200000|2022-07-01 06:00:00|9557.9|9556.4|9555|9552.6|9567.8|9565.8|9548|9546.2|8811
1656658800000|2022-07-01 07:00:00|9554.9|9552.5|9584.7|9582.3|9587.7|9585.3|9548|9546.2|11738
1656662400000|2022-07-01 08:00:00|9584.6|9582.2|9582|9579.6|9598.4|9596.5|9574.4|9572.7|10496
1656666000000|2022-07-01 09:00:00|9582.1|9579.7|9594.9|9592.5|9596.3|9594.2|9570.3|9568.2|9061
1656669600000|2022-07-01 10:00:00|9594.8|9592.4|9605.8|9603.4|9608.7|9607|9583.8|9582|8038
1656673200000|2022-07-01 11:00:00|9605.7|9603.3|9606.8|9604.4|9613.8|9611.8|9593.3|9591.3|9775
1656676800000|2022-07-01 12:00:00|9606.9|9604.5|9627|9625.5|9627.4|9625.5|9605.6|9603.6|10180
1656680400000|2022-07-01 13:00:00|9626.8|9625.3|9617.5|9614.2|9632.3|9630.6|9608.6|9606.2|11288
1656684000000|2022-07-01 14:00:00|9615.9|9614|9632.2|9630.7|9634.2|9632.1|9606.2|9597.6|15580
1656687600000|2022-07-01 15:00:00|9633|9630.6|9624.7|9622.3|9643|9640.6|9616.5|9614.1|11065
1656691200000|2022-07-01 16:00:00|9624.8|9622.4|9619.9|9618.4|9633|9631.2|9614.1|9611.9|10858
1656694800000|2022-07-01 17:00:00|9620|9618.5|9609.4|9607.9|9623.8|9622|9609.1|9607.2|8027
1656698400000|2022-07-01 18:00:00|9609.6|9608.1|9598.9|9597.4|9610.6|9608.9|9594.3|9592.8|5866
1656702000000|2022-07-01 19:00:00|9599.4|9597|9599.9|9597.5|9604.5|9602.5|9598.4|9596.6|6088
1656705600000|2022-07-01 20:00:00|9599.6|9597.2|9599.1|9596.7|9602.9|9600.5|9593.2|9590.8|2519
1656878400000|2022-07-03 20:00:00|9596.8|9593.4|9623.2|9607.2|9624.8|9608.8|9596.8|9593.4|7
1656882000000|2022-07-03 21:00:00|9622.6|9606.6|9611.5|9601.5|9622.6|9609.3|9598.3|9591.4|4334
1656885600000|2022-07-03 22:00:00|9610.7|9600.7|9590.5|9587.7|9612.4|9602.4|9589.9|9586.6|6408
1656889200000|2022-07-03 23:00:00|9590.7|9587.6|9587.7|9585.3|9594|9591.1|9585.8|9583.4|5310
1656892800000|2022-07-04 00:00:00|9588.4|9586|9585.7|9583.3|9590.9|9588.8|9581.4|9579.3|4792
1656896400000|2022-07-04 01:00:00|9585.6|9583.2|9585.9|9583.5|9593|9591|9583.2|9580.8|5526
1656900000000|2022-07-04 02:00:00|9585.8|9583.4|9589.3|9586.9|9592.3|9589.9|9584|9581.6|4607
1656903600000|2022-07-04 03:00:00|9589.4|9587|9593.7|9591.3|9596.1|9594.1|9585|9582.6|3790
1656907200000|2022-07-04 04:00:00|9593.8|9591.4|9594.5|9592.1|9597.3|9595|9592.9|9590.5|3881
1656910800000|2022-07-04 05:00:00|9594.6|9592.2|9591.2|9588.8|9596.9|9594.7|9589.3|9586.9|4426
1656914400000|2022-07-04 06:00:00|9590.8|9589.3|9589.1|9586.7|9597.1|9594.7|9563.1|9559.4|7512
1656918000000|2022-07-04 07:00:00|9589.2|9586.8|9594|9591.6|9595.2|9593.2|9577.4|9575|7877
1656921600000|2022-07-04 08:00:00|9594.2|9591.8|9600.4|9598|9607.2|9604.8|9591.4|9589.2|6772
1656925200000|2022-07-04 09:00:00|9600.5|9598.1|9595.4|9593|9602.1|9599.8|9590.1|9587.7|6489
1656928800000|2022-07-04 10:00:00|9595.3|9592.9|9596.4|9594|9600.5|9598.6|9591.8|9589.5|6297
1656932400000|2022-07-04 11:00:00|9596.3|9593.9|9604.7|9602.3|9605.9|9603.5|9591|9588.8|6399
1656936000000|2022-07-04 12:00:00|9604.6|9602.2|9608.6|9606.2|9612|9609.9|9599.8|9597.8|6194
1656939600000|2022-07-04 13:00:00|9608.7|9606.3|9611.8|9609.4|9614.7|9612.9|9605.1|9603|5701
1656943200000|2022-07-04 14:00:00|9611.9|9609.5|9615.3|9612.9|9616.4|9614.1|9599.7|9597.3|7245
1656946800000|2022-07-04 15:00:00|9615.2|9612.8|9608.7|9606.3|9619|9616.9|9605.1|9602.7|6658
1656950400000|2022-07-04 16:00:00|9608.8|9606.4|9612.9|9610.5|9613.5|9611.4|9605.3|9602.9|6858
1656954000000|2022-07-04 17:00:00|9612.8|9610.4|9613.5|9611.1|9614.8|9613|9608.4|9606|5446
1656957600000|2022-07-04 18:00:00|9613.6|9611.2|9613.4|9611|9614.3|9611.6|9611.7|9609.3|5009
1656961200000|2022-07-04 19:00:00|9613.3|9610.9|9616|9612.3|9617.9|9615.6|9612.9|9610.3|3538
1656964800000|2022-07-04 20:00:00|9616.3|9612.5|9617.8|9607.8|9619.1|9614|9611.5|9604.8|4173
1656968400000|2022-07-04 21:00:00|9618|9608|9616.8|9606.8|9620|9610|9614.2|9604.2|1771
1656972000000|2022-07-04 22:00:00|9616.6|9606.6|9609.2|9606.8|9617.5|9610.5|9608.9|9602.4|2964
1656975600000|2022-07-04 23:00:00|9609.4|9607|9611.3|9608.9|9611.9|9610|9605.9|9603.5|4020
1656979200000|2022-07-05 00:00:00|9610.8|9609.3|9609.7|9607.3|9611.8|9609.8|9604|9602.1|6177
1656982800000|2022-07-05 01:00:00|9609.8|9607.4|9610.8|9608.4|9616|9613.6|9607.9|9606|5849
1656986400000|2022-07-05 02:00:00|9610.7|9608.3|9611.9|9609.5|9612.7|9610.7|9608.4|9606.6|5349
1656990000000|2022-07-05 03:00:00|9611.8|9609.4|9607.6|9605.2|9613|9611.2|9604.1|9602.1|5049
1656993600000|2022-07-05 04:00:00|9607.5|9605.1|9605.6|9603.2|9612.3|9610|9605.3|9603.1|5070
1656997200000|2022-07-05 05:00:00|9605.5|9603.1|9604.8|9602.4|9606.9|9604.5|9600.1|9597.8|4794
1657000800000|2022-07-05 06:00:00|9605.5|9603.1|9600.5|9598.1|9609.2|9607.3|9599.8|9597.9|5142
1657004400000|2022-07-05 07:00:00|9600.3|9598.8|9612.2|9609.8|9627|9625.4|9593.8|9591.8|11455
1657008000000|2022-07-05 08:00:00|9612.1|9609.7|9645|9642.6|9648.2|9646.6|9606.1|9604.2|12907
1657011600000|2022-07-05 09:00:00|9644.8|9642.4|9651.2|9649.7|9661.8|9660.3|9631|9628.6|11042
1657015200000|2022-07-05 10:00:00|9651.1|9649.6|9649.8|9648.3|9655.7|9654.2|9639|9637.2|9202
1657018800000|2022-07-05 11:00:00|9649.7|9648.2|9652.9|9650.5|9660.7|9658.9|9648.1|9646|7916
1657022400000|2022-07-05 12:00:00|9652.4|9650.9|9662.7|9661.2|9676|9674.3|9647.9|9646.2|10753
1657026000000|2022-07-05 13:00:00|9662.6|9661.1|9677.4|9675|9682|9680|9659.3|9657.8|10461
1657029600000|2022-07-05 14:00:00|9677.7|9675.3|9704.3|9702.8|9705.9|9704.1|9673.1|9671.3|11554
1657033200000|2022-07-05 15:00:00|9704.2|9702.7|9690.7|9688.3|9704.7|9702.7|9681.9|9679.9|9805
1657036800000|2022-07-05 16:00:00|9690.6|9688.2|9696.5|9695|9703.9|9701.9|9688.1|9686.1|8199
1657040400000|2022-07-05 17:00:00|9696.6|9695.1|9688.7|9687.2|9700.4|9698.9|9687.7|9685.9|7485
1657044000000|2022-07-05 18:00:00|9689.3|9687.8|9685.2|9683.7|9691.2|9689.7|9680.7|9679.2|6941
1657047600000|2022-07-05 19:00:00|9684.8|9683.3|9684.1|9681.7|9691|9689|9680.5|9678.4|6006
1657051200000|2022-07-05 20:00:00|9684|9682.5|9692.1|9682.1|9694.4|9687.3|9682|9679.9|2860
1657054800000|2022-07-05 21:00:00|9692.2|9682.2|9690.4|9680.4|9696.5|9686.5|9685.6|9675.6|2078
1657058400000|2022-07-05 22:00:00|9690.3|9680.7|9686.1|9683.3|9695.3|9685.3|9681.2|9677.7|5465
1657062000000|2022-07-05 23:00:00|9686.2|9683.4|9686|9683.6|9688.1|9686.2|9680.4|9678|5973
1657065600000|2022-07-06 00:00:00|9686.1|9683.7|9682.3|9680.8|9690.5|9688.8|9682|9680.1|6120
1657069200000|2022-07-06 01:00:00|9682.2|9680.7|9681.7|9679.3|9688|9686.4|9676.5|9674.2|6144
1657072800000|2022-07-06 02:00:00|9681.8|9679.4|9674.9|9672.5|9683.9|9682.4|9674.2|9671.8|5650
1657076400000|2022-07-06 03:00:00|9674.8|9672.4|9684.4|9682|9684.5|9682.5|9672.5|9670.9|4934
1657080000000|2022-07-06 04:00:00|9684.5|9682.1|9685.6|9683.2|9690.3|9688.8|9681.3|9679.2|5627
1657083600000|2022-07-06 05:00:00|9685.5|9683.1|9681.9|9680.4|9687.5|9686|9680.2|9678.3|6161
1657087200000|2022-07-06 06:00:00|9681.8|9680.3|9678.4|9676.9|9689.1|9687|9672.8|9670.9|9441
1657090800000|2022-07-06 07:00:00|9678.5|9677|9685.6|9684.1|9693.3|9691.6|9673.6|9672.1|10544
1657094400000|2022-07-06 08:00:00|9685.7|9684.2|9692.7|9690.3|9700.8|9698.7|9672.4|9670.5|9775
1657098000000|2022-07-06 09:00:00|9692.8|9690.4|9705.5|9703.1|9706.2|9704.4|9688.1|9686.2|9467
1657101600000|2022-07-06 10:00:00|9705.4|9703|9716|9713.6|9722.1|9720|9703.6|9702|8394
1657105200000|2022-07-06 11:00:00|9715.9|9713.5|9715.2|9712.8|9726.6|9724.6|9711|9708.9|8908
1657108800000|2022-07-06 12:00:00|9715.4|9713|9715.1|9712.7|9726.9|9724.7|9712|9710.1|10929
1657112400000|2022-07-06 13:00:00|9715.3|9712.9|9720.8|9716.7|9724|9718.7|9696.8|9694.4|11429
1657116000000|2022-07-06 14:00:00|9720.7|9716.6|9704.5|9702.1|9744.7|9742.9|9701.1|9699|15119
1657119600000|2022-07-06 15:00:00|9704.4|9702|9717.7|9716.2|9724.8|9723.3|9689.3|9687.1|10502
1657123200000|2022-07-06 16:00:00|9717.8|9716.3|9714.4|9712.9|9723.1|9721.3|9711.5|9710|8135
1657126800000|2022-07-06 17:00:00|9714.8|9712.4|9706.2|9702|9716.1|9713.7|9703.7|9701.8|6708
1657130400000|2022-07-06 18:00:00|9706.5|9701.8|9714.2|9711.8|9729.4|9727.1|9699.2|9695.1|13673
1657134000000|2022-07-06 19:00:00|9714.3|9711.9|9707.1|9704.7|9719.9|9717.9|9706.5|9704.6|8536
1657137600000|2022-07-06 20:00:00|9707|9704.6|9714.2|9704.2|9717.3|9710.9|9705|9701.2|3676
1657141200000|2022-07-06 21:00:00|9714.1|9704.1|9713.4|9703.4|9720.1|9710.1|9700.9|9690.9|1812
1657144800000|2022-07-06 22:00:00|9713.2|9703.2|9700.8|9698.3|9716.8|9706.8|9700.4|9696.7|5863
1657148400000|2022-07-06 23:00:00|9700.7|9698|9703.9|9701.5|9709.6|9707.3|9700.4|9698|3742
1657152000000|2022-07-07 00:00:00|9703.8|9701.4|9701.7|9700.2|9709.9|9707.5|9699.9|9698.2|6113
1657155600000|2022-07-07 01:00:00|9701.6|9700.1|9700.6|9699.1|9704.6|9703|9695|9693.1|6722
1657159200000|2022-07-07 02:00:00|9700.5|9699|9692.5|9690.1|9700.5|9699|9686|9684|7503
1657162800000|2022-07-07 03:00:00|9692.4|9690|9690.7|9689.2|9693.2|9691.7|9686.9|9685.4|5316
1657166400000|2022-07-07 04:00:00|9690.8|9689.3|9688.3|9686.8|9693.6|9691.9|9686.1|9684.3|4006
1657170000000|2022-07-07 05:00:00|9688.2|9686.7|9690.2|9687.8|9691.1|9689|9682.4|9680.7|5559
1657173600000|2022-07-07 06:00:00|9690|9687.6|9699.3|9696.9|9701.6|9699.6|9689.7|9687.3|8044
1657177200000|2022-07-07 07:00:00|9699.4|9697|9711.5|9710|9718.1|9716.1|9693|9690.7|10159
1657180800000|2022-07-07 08:00:00|9711.4|9709.9|9715.9|9713.5|9721.7|9719.7|9698.8|9697.2|10106
1657184400000|2022-07-07 09:00:00|9716.1|9713.7|9725.6|9723.2|9730.9|9729.1|9710.5|9708.1|10319
1657188000000|2022-07-07 10:00:00|9725.4|9723|9727.5|9726|9733.2|9731.3|9716|9714.3|8482
1657191600000|2022-07-07 11:00:00|9727.6|9726.1|9727.7|9725.3|9730.6|9729.1|9715.9|9714.4|8882
1657195200000|2022-07-07 12:00:00|9727.6|9725.2|9742.2|9739.8|9742.9|9740.5|9715.4|9713.6|10288
1657198800000|2022-07-07 13:00:00|9742.1|9739.7|9728|9725.6|9742.2|9739.9|9724.2|9722.2|10505
1657202400000|2022-07-07 14:00:00|9728.1|9725.7|9730.4|9728.9|9736.1|9734.3|9720.8|9718.6|10440
1657206000000|2022-07-07 15:00:00|9730.2|9728.7|9735.9|9734.4|9737.9|9735.9|9722.2|9720.3|7778
1657209600000|2022-07-07 16:00:00|9735.5|9734|9741|9739.5|9744.4|9742.7|9732|9730.3|7722
1657213200000|2022-07-07 17:00:00|9740.7|9739.2|9745|9743.5|9747.1|9745.2|9737.3|9735.4|6211
1657216800000|2022-07-07 18:00:00|9744.9|9743.4|9747|9745.5|9747.1|9745.6|9740.1|9738.4|5686
1657220400000|2022-07-07 19:00:00|9746.9|9745.4|9741.6|9740.1|9750.1|9748.1|9739.8|9737.9|5733
1657224000000|2022-07-07 20:00:00|9741.9|9740.4|9739.8|9729.8|9745.7|9743.3|9739.8|9729.8|3166
1657227600000|2022-07-07 21:00:00|9740.9|9730.9|9744.3|9734.3|9747.8|9737.8|9732.1|9722.1|2682
1657231200000|2022-07-07 22:00:00|9743.8|9733.8|9739.2|9736.8|9746.7|9740.1|9738.3|9733.2|4482
1657234800000|2022-07-07 23:00:00|9739|9736.6|9739.8|9737.4|9743.9|9741.9|9738.6|9736.4|3351
1657238400000|2022-07-08 00:00:00|9739.7|9737.3|9729.7|9727.3|9744.8|9742.9|9728.4|9726|5245
1657242000000|2022-07-08 01:00:00|9729.9|9727.5|9730.7|9729.2|9732|9729.8|9723.9|9722|4351
1657245600000|2022-07-08 02:00:00|9730.8|9729.3|9733.1|9730.7|9737|9734.6|9727.4|9725.9|6514
1657249200000|2022-07-08 03:00:00|9733|9730.6|9736.4|9734|9738.1|9735.7|9729.3|9726.9|11493
1657252800000|2022-07-08 04:00:00|9736.5|9734.1|9739.9|9737.5|9748|9746|9736.3|9733.9|5904
1657256400000|2022-07-08 05:00:00|9739.8|9737.4|9738.8|9736.4|9748.7|9746.7|9736.8|9734.8|5241
1657260000000|2022-07-08 06:00:00|9738.4|9736|9744.1|9741.7|9744.5|9742.6|9733.7|9731.7|6339
1657263600000|2022-07-08 07:00:00|9743.9|9741.5|9777.6|9775.2|9798.8|9796.4|9741.5|9739.9|12414
1657267200000|2022-07-08 08:00:00|9777.4|9775|9772.1|9769.7|9786.1|9784|9765|9763.3|11124
1657270800000|2022-07-08 09:00:00|9772.2|9769.8|9771.2|9769.7|9783.9|9782|9768.5|9766.5|8591
1657274400000|2022-07-08 10:00:00|9771.3|9769.8|9768.4|9766.9|9774.9|9773.1|9761.1|9759.2|7929
1657278000000|2022-07-08 11:00:00|9768.8|9766.4|9763|9760.6|9774.4|9772.5|9760.6|9758.8|7185
1657281600000|2022-07-08 12:00:00|9762.9|9760.5|9779.7|9777.3|9794|9791.6|9750.2|9744|13168
1657285200000|2022-07-08 13:00:00|9779.8|9777.4|9787.8|9785.4|9794.5|9792.1|9764.2|9762.3|14381
1657288800000|2022-07-08 14:00:00|9787.7|9785.3|9762.6|9761.1|9790.9|9788.5|9753.8|9751.5|12084
1657292400000|2022-07-08 15:00:00|9763.1|9760.7|9777.8|9775.4|9780.9|9779.1|9754.6|9752.7|8886
1657296000000|2022-07-08 16:00:00|9777.6|9775.2|9783.4|9781|9788.9|9786.9|9776.6|9774.6|6950
1657299600000|2022-07-08 17:00:00|9783.5|9781.1|9786.2|9783.8|9790.7|9788.7|9779.8|9778.2|7517
1657303200000|2022-07-08 18:00:00|9786.1|9783.7|9775.2|9773.7|9786.2|9784.3|9773.6|9771.2|5561
1657306800000|2022-07-08 19:00:00|9774.9|9773.4|9767.7|9765.3|9775.6|9773.8|9762.3|9760.1|5381
1657310400000|2022-07-08 20:00:00|9767.8|9765.4|9772.2|9762.2|9774.1|9769.8|9763.6|9756.2|3366
1657483200000|2022-07-10 20:00:00|9778.2|9757.3|9773.3|9757.3|9778.2|9757.3|9773.3|9757.3|2
1657486800000|2022-07-10 21:00:00|9772.8|9757.8|9777.1|9767.1|9784|9773.4|9768|9757.1|1809
1657490400000|2022-07-10 22:00:00|9776.6|9766.6|9772.8|9769.9|9785.1|9775.1|9769.1|9762|7192
1657494000000|2022-07-10 23:00:00|9772.4|9770|9779.1|9776.7|9780.4|9778|9772.3|9769.9|5663
1657497600000|2022-07-11 00:00:00|9778.9|9776.5|9790.1|9787.7|9790.5|9788.6|9778.8|9776.4|6488
1657501200000|2022-07-11 01:00:00|9790|9787.6|9794.7|9792.3|9799.1|9796.7|9787.5|9785.4|7428
1657504800000|2022-07-11 02:00:00|9794.8|9792.4|9785|9782.6|9795.8|9793.4|9781.1|9778.7|5985
1657508400000|2022-07-11 03:00:00|9784.6|9783.1|9786.1|9783.7|9789.1|9787.1|9777.5|9775.1|3925
1657512000000|2022-07-11 04:00:00|9786|9783.6|9784|9781.6|9788.1|9786.1|9780.6|9779|4026
1657515600000|2022-07-11 05:00:00|9783.6|9782.1|9789.4|9787.9|9792.4|9790.6|9781.6|9779.8|4842
1657519200000|2022-07-11 06:00:00|9790|9788.5|9795.8|9794.3|9802.6|9800.8|9788.4|9786.6|8168
1657522800000|2022-07-11 07:00:00|9795.9|9794.4|9795.2|9792.8|9799.9|9798.3|9785.6|9783.7|8507
1657526400000|2022-07-11 08:00:00|9795.1|9792.7|9794.6|9793.1|9796.5|9794.9|9782.9|9781.4|7248
1657530000000|2022-07-11 09:00:00|9794.5|9793|9816.6|9815.1|9818.9|9817|9789|9787.1|6551
1657533600000|2022-07-11 10:00:00|9816.7|9815.2|9803.8|9802.3|9818.2|9816.2|9802.9|9801.2|6036
1657537200000|2022-07-11 11:00:00|9803.9|9802.4|9811.3|9809.8|9817.4|9815.9|9800.3|9798.5|6417
1657540800000|2022-07-11 12:00:00|9811.5|9810|9815.8|9813.4|9825.6|9823.9|9806.2|9804.4|8987
1657544400000|2022-07-11 13:00:00|9815.9|9813.5|9820.9|9819.4|9844.1|9842.6|9813.9|9812.2|11393
1657548000000|2022-07-11 14:00:00|9820.7|9819.2|9800.3|9798.8|9822.6|9820.6|9792.8|9790.8|10663
1657551600000|2022-07-11 15:00:00|9800.5|9799|9795.8|9794.3|9802.6|9801|9791.4|9789.4|8168
1657555200000|2022-07-11 16:00:00|9795.7|9794.2|9801.6|9800.1|9804.7|9802.9|9794.9|9793.4|7700
1657558800000|2022-07-11 17:00:00|9801.5|9800|9791.4|9789.9|9801.8|9800.3|9788|9786.5|7139
1657562400000|2022-07-11 18:00:00|9791.5|9790|9800.8|9799.3|9802.9|9800.9|9788|9786.5|6049
1657566000000|2022-07-11 19:00:00|9800.5|9799|9819.3|9817.8|9829.4|9827.9|9797.6|9796.1|7313
1657569600000|2022-07-11 20:00:00|9819.5|9817.1|9837.2|9827.2|9837.6|9834.3|9816.5|9814.6|3645
1657573200000|2022-07-11 21:00:00|9837.3|9827.3|9836.1|9826.1|9837.4|9830.6|9826|9816|2184
1657576800000|2022-07-11 22:00:00|9835.1|9825.1|9828.3|9825.5|9838.9|9833.5|9824.5|9818.4|5859
1657580400000|2022-07-11 23:00:00|9828.1|9825.6|9831|9828.6|9831.5|9829.1|9826.6|9824.4|4501
1657584000000|2022-07-12 00:00:00|9831.7|9829.3|9822.5|9820.1|9833.2|9830.9|9818.1|9815.7|5886
1657587600000|2022-07-12 01:00:00|9822.4|9820|9830.6|9828.2|9845.6|9843.2|9820.4|9818.4|11983
1657591200000|2022-07-12 02:00:00|9830.5|9828.1|9827.7|9825.3|9837.3|9834.9|9825.9|9823.5|6160
1657594800000|2022-07-12 03:00:00|9827.8|9825.4|9830.4|9828|9834.5|9832.6|9825.9|9823.8|4367
1657598400000|2022-07-12 04:00:00|9830.5|9828.1|9837|9834.6|9842.1|9840.2|9830.4|9828|5514
1657602000000|2022-07-12 05:00:00|9836.9|9834.5|9843.5|9841.1|9847.7|9845.3|9835.5|9833.1|8418
1657605600000|2022-07-12 06:00:00|9843.3|9840.9|9843.1|9840.7|9846.2|9844.3|9836.5|9834.6|8934
1657609200000|2022-07-12 07:00:00|9843|9840.6|9842.6|9840.2|9854.1|9852.3|9838.4|9836.2|11044
1657612800000|2022-07-12 08:00:00|9842.7|9840.3|9848.3|9845.9|9850.2|9847.8|9833.2|9831.7|7618
1657616400000|2022-07-12 09:00:00|9848.2|9845.8|9851.7|9849.3|9859.5|9857.5|9845.9|9843.9|7734
1657620000000|2022-07-12 10:00:00|9851.6|9849.2|9853.1|9850.7|9860.1|9857.9|9846.8|9844.7|7843
1657623600000|2022-07-12 11:00:00|9853.3|9850.9|9842.2|9839.8|9856.4|9854.4|9830.8|9829.2|9845
1657627200000|2022-07-12 12:00:00|9842.4|9840|9830.4|9828|9849.3|9847.5|9828.6|9826.2|9464
1657630800000|2022-07-12 13:00:00|9830.6|9828.2|9827.8|9825.4|9839|9837|9818.1|9816.1|10469
1657634400000|2022-07-12 14:00:00|9827.3|9825.8|9813|9810.6|9829.6|9827.7|9804.6|9803.1|9968
1657638000000|2022-07-12 15:00:00|9812.4|9810.9|9814.6|9812.2|9822|9820.5|9806.9|9805|7232
1657641600000|2022-07-12 16:00:00|9814.4|9812|9814.6|9813.1|9818|9816.4|9810.5|9808.6|6687
1657645200000|2022-07-12 17:00:00|9814.4|9812.9|9812.7|9811.2|9821.8|9820.2|9812.7|9811.2|6604
1657648800000|2022-07-12 18:00:00|9812.8|9811.3|9819.4|9817.9|9820.4|9818.9|9810.5|9808.9|5859
1657652400000|2022-07-12 19:00:00|9819.3|9817.8|9822.9|9820.5|9824|9822.1|9815.8|9813.8|7330
1657656000000|2022-07-12 20:00:00|9822.8|9820.4|9829|9819|9829|9823.6|9816|9813.3|3060
1657659600000|2022-07-12 21:00:00|9829.6|9819.6|9828.1|9818.1|9839.1|9829.1|9821.8|9811.9|1450
1657663200000|2022-07-12 22:00:00|9826.5|9816.5|9822.6|9820.2|9829.8|9825.5|9819.7|9811.3|5907
1657666800000|2022-07-12 23:00:00|9822.3|9819.9|9820.7|9818.3|9826|9823.6|9817.6|9815.5|3442
1657670400000|2022-07-13 00:00:00|9821.1|9818.7|9824.2|9822.7|9827.9|9825.5|9818.2|9816.4|5235
1657674000000|2022-07-13 01:00:00|9824.3|9821.9|9827.8|9825.4|9830.2|9828.1|9816.3|9814.1|6340
1657677600000|2022-07-13 02:00:00|9827.7|9825.3|9819.6|9817.2|9831.6|9829.2|9818.7|9816.3|5454
1657681200000|2022-07-13 03:00:00|9819.5|9817.1|9819.7|9818.2|9823.9|9821.9|9812.2|9810.7|4503
1657684800000|2022-07-13 04:00:00|9819.8|9818.3|9821.2|9819.7|9822.9|9820.8|9816|9814.2|3614
1657688400000|2022-07-13 05:00:00|9821.1|9819.6|9821.1|9818.7|9826.1|9824.1|9817.3|9814.9|5746
1657692000000|2022-07-13 06:00:00|9820.1|9817.7|9818.9|9816.5|9826.4|9824.6|9810.1|9807.7|9810
1657695600000|2022-07-13 07:00:00|9819|9816.6|9791|9788.6|9820|9818|9785.8|9783.4|10520
1657699200000|2022-07-13 08:00:00|9791.4|9789|9788.8|9786.4|9796.4|9794.5|9776.7|9774.8|8643
1657702800000|2022-07-13 09:00:00|9788.9|9786.5|9788.1|9786.6|9799.3|9797.5|9779|9777.1|7277
1657706400000|2022-07-13 10:00:00|9788|9786.5|9776.7|9774.3|9792|9790.3|9770.8|9769|7481
1657710000000|2022-07-13 11:00:00|9776.6|9774.2|9758.9|9756.5|9779|9777|9758.9|9756.5|7839
1657713600000|2022-07-13 12:00:00|9759|9756.6|9807.2|9804.8|9821.4|9819|9757.5|9753.1|16341
1657717200000|2022-07-13 13:00:00|9807.1|9804.7|9818.5|9816.1|9827.9|9825.5|9787.6|9785.2|14006
1657720800000|2022-07-13 14:00:00|9818.3|9815.9|9771|9768.6|9828.4|9826|9763.8|9761.4|16426
1657724400000|2022-07-13 15:00:00|9771.1|9768.7|9787.5|9785.1|9790.3|9787.9|9766.4|9764|9900
1657728000000|2022-07-13 16:00:00|9787.6|9785.2|9774.7|9773.2|9787.6|9785.4|9767.3|9765.8|8275
1657731600000|2022-07-13 17:00:00|9774.6|9773.1|9777.3|9774.9|9781.1|9779.4|9768.4|9766.6|8035
1657735200000|2022-07-13 18:00:00|9777.2|9774.8|9794.1|9791.7|9795.7|9793.3|9777.2|9774.8|10324
1657738800000|2022-07-13 19:00:00|9794.2|9791.8|9790.8|9788.4|9796.5|9794.1|9787.2|9785.1|6340
1657742400000|2022-07-13 20:00:00|9790.7|9788.3|9794.4|9784.4|9794.7|9791.7|9786.2|9783|3495
1657746000000|2022-07-13 21:00:00|9794.3|9784.3|9794|9784|9799.2|9789.2|9781.2|9771.2|1420
1657749600000|2022-07-13 22:00:00|9794.1|9784.1|9792.7|9790.3|9798|9792.4|9788|9780|4905
1657753200000|2022-07-13 23:00:00|9793.1|9790.6|9810|9807.6|9812.1|9809.8|9793.1|9790.6|3026
1657756800000|2022-07-14 00:00:00|9809.6|9807.2|9815|9812.6|9818.6|9816.6|9807.9|9805.7|6255
1657760400000|2022-07-14 01:00:00|9815.1|9812.7|9821.6|9819.2|9824.9|9822.9|9813.3|9811.1|7120
1657764000000|2022-07-14 02:00:00|9821.7|9819.3|9818.9|9816.5|9827.7|9825.8|9814.5|9812.6|7262
1657767600000|2022-07-14 03:00:00|9818.8|9816.4|9816.2|9813.8|9820|9818.4|9811.8|9809.8|5842
1657771200000|2022-07-14 04:00:00|9816.3|9813.9|9822.7|9820.3|9824.2|9822.4|9814.6|9812.7|4542
1657774800000|2022-07-14 05:00:00|9822.8|9820.4|9825.3|9822.9|9827.8|9825.8|9818.3|9816.6|5903
1657778400000|2022-07-14 06:00:00|9825.2|9822.8|9839.7|9837.3|9840.2|9838|9819.5|9817.5|8133
1657782000000|2022-07-14 07:00:00|9839.6|9837.2|9844.3|9842.8|9846.1|9844.2|9829.6|9827.2|10927
1657785600000|2022-07-14 08:00:00|9844|9842.5|9845.5|9844|9864|9862|9839.9|9838|10134
1657789200000|2022-07-14 09:00:00|9845.6|9844.1|9830.8|9828.4|9851.4|9849.6|9828.9|9827.4|9275
1657792800000|2022-07-14 10:00:00|9830.9|9828.5|9840.7|9839.2|9846.5|9844.7|9827.1|9825.2|8183
1657796400000|2022-07-14 11:00:00|9840.6|9839.1|9833.7|9832.2|9845.9|9843.8|9830.3|9828.1|8480
1657800000000|2022-07-14 12:00:00|9833.9|9832.4|9851.6|9850.1|9852.6|9851.1|9832|9830.1|9202
1657803600000|2022-07-14 13:00:00|9851.7|9850.2|9853|9850.6|9887.4|9885|9846.6|9845.1|14259
1657807200000|2022-07-14 14:00:00|9852.8|9850.4|9855.1|9853.6|9876.1|9873.7|9850.7|9849.2|12256
1657810800000|2022-07-14 15:00:00|9855.4|9853.9|9830.1|9828.6|9857.2|9855.6|9823.3|9820.9|13290
1657814400000|2022-07-14 16:00:00|9830.5|9828.1|9853.5|9852|9858.7|9857.2|9830|9828.1|11041
1657818000000|2022-07-14 17:00:00|9853.4|9851.9|9844.8|9843.3|9853.7|9851.9|9836.8|9835.3|10546
1657821600000|2022-07-14 18:00:00|9844.9|9843.4|9831.4|9829.9|9845.5|9844|9825.5|9823.6|9097
1657825200000|2022-07-14 19:00:00|9831.9|9829.5|9838.5|9837|9840.9|9838.5|9829.3|9827.5|6967
1657828800000|2022-07-14 20:00:00|9838.3|9836.8|9839.5|9829.5|9846.8|9838.4|9835.1|9828.8|3900
1657832400000|2022-07-14 21:00:00|9840.2|9830.2|9845.6|9835.6|9852.6|9842.6|9828.2|9818.2|1442
1657836000000|2022-07-14 22:00:00|9845.7|9835.7|9837.9|9834.8|9847.4|9838.3|9835.8|9829.1|6863
1657839600000|2022-07-14 23:00:00|9837.8|9834.9|9830.5|9828.1|9839.5|9836.8|9830.2|9827.8|4717
1657843200000|2022-07-15 00:00:00|9830.6|9828.2|9826.4|9824|9835|9832.8|9825|9822.6|6937
1657846800000|2022-07-15 01:00:00|9826.5|9824.1|9816.6|9814.2|9827.1|9824.7|9815.6|9813.2|8783
1657850400000|2022-07-15 02:00:00|9816.7|9814.3|9816.8|9814.4|9819.9|9817.8|9811.5|9809.1|5841
1657854000000|2022-07-15 03:00:00|9816.9|9814.5|9830.4|9828.9|9831.4|9829.6|9816.5|9814.1|4627
1657857600000|2022-07-15 04:00:00|9830.3|9828.8|9827.7|9825.3|9833.4|9831.9|9825.9|9823.5|5037
1657861200000|2022-07-15 05:00:00|9827.9|9825.5|9836.6|9834.2|9839.1|9836.9|9827.4|9825|6372
1657864800000|2022-07-15 06:00:00|9836.1|9833.7|9827.2|9824.8|9842.8|9840.4|9826.3|9823.9|11668
1657868400000|2022-07-15 07:00:00|9827.1|9824.7|9807.8|9805.4|9832.1|9829.7|9803.9|9801.5|12947
1657872000000|2022-07-15 08:00:00|9807.5|9805.1|9804.2|9801.8|9823.4|9821|9802.8|9800.4|10419
1657875600000|2022-07-15 09:00:00|9804.5|9802.1|9798.4|9796|9806.8|9804.4|9791.9|9789.6|8313
1657879200000|2022-07-15 10:00:00|9798.3|9795.9|9796.6|9794.2|9800.6|9798.3|9792.5|9790.3|6858
1657882800000|2022-07-15 11:00:00|9796.5|9794.1|9793|9791.5|9801.8|9800|9790.6|9789.1|6581
1657886400000|2022-07-15 12:00:00|9792.9|9791.4|9775.8|9774.3|9811.1|9808.7|9771.3|9769.8|11103
1657890000000|2022-07-15 13:00:00|9775.7|9774.2|9816.8|9806.8|9821.4|9819.1|9771.5|9769.9|12298
1657893600000|2022-07-15 14:00:00|9813.6|9803.6|9789.4|9787.9|9813.6|9810.9|9783.8|9781.4|14242
1657897200000|2022-07-15 15:00:00|9789.3|9787.8|9778|9775.6|9793.2|9790.8|9772.2|9770.2|8448
1657900800000|2022-07-15 16:00:00|9777.9|9775.5|9779.5|9777.1|9791.1|9789.1|9777.5|9775.1|6541
1657904400000|2022-07-15 17:00:00|9779.3|9776.9|9778.9|9776.5|9780.1|9778.4|9768|9765.6|7345
1657908000000|2022-07-15 18:00:00|9779|9776.6|9781.7|9779.3|9786.5|9784.8|9777.8|9775.8|5368
1657911600000|2022-07-15 19:00:00|9781.1|9779.6|9771.5|9769.1|9782.7|9780.8|9771|9768.9|5628
1657915200000|2022-07-15 20:00:00|9771.4|9769|9768.2|9758.3|9772.1|9769.7|9761.4|9756|3492
1658088000000|2022-07-17 20:00:00|9784.1|9773.1|9784.1|9773.1|9784.1|9773.1|9784.1|9773.1|1
1658091600000|2022-07-17 21:00:00|9779.3|9763.3|9775.5|9765.5|9782.6|9772.6|9769|9759|1591
1658095200000|2022-07-17 22:00:00|9777.1|9767.1|9765.7|9762.7|9777.1|9767.6|9764.4|9754.9|4953
1658098800000|2022-07-17 23:00:00|9765.6|9762.8|9756|9753.6|9768.5|9766.1|9755.4|9753.4|5609
1658102400000|2022-07-18 00:00:00|9755.9|9753.5|9752.1|9749.7|9758.7|9757|9748.1|9745.7|5234
1658106000000|2022-07-18 01:00:00|9751.8|9749.4|9741.6|9739.2|9752.1|9750|9738.5|9736.5|6001
1658109600000|2022-07-18 02:00:00|9741.7|9739.3|9749.5|9748|9750.1|9748|9737.9|9735.7|4613
1658113200000|2022-07-18 03:00:00|9749.6|9748.1|9756.6|9754.2|9757.4|9755.6|9744.4|9742.6|4455
1658116800000|2022-07-18 04:00:00|9756.5|9754.1|9761.9|9760.4|9763.7|9761.9|9754.4|9752.4|3592
1658120400000|2022-07-18 05:00:00|9762.1|9760.6|9760.1|9757.7|9763.1|9761.2|9747.5|9745.6|4438
1658124000000|2022-07-18 06:00:00|9759.7|9757.3|9765.3|9762.9|9769.3|9767.4|9754.9|9752.7|7533
1658127600000|2022-07-18 07:00:00|9765.2|9762.8|9750.5|9748.1|9771.3|9768.9|9744.8|9743.1|10772
1658131200000|2022-07-18 08:00:00|9750.6|9748.2|9746.2|9743.8|9754.6|9752.8|9738.3|9736.8|9058
1658134800000|2022-07-18 09:00:00|9745.8|9744.3|9746.4|9744.9|9759.1|9757.2|9743.9|9741.9|8086
1658138400000|2022-07-18 10:00:00|9746.5|9745|9762.8|9761.3|9766.9|9764.5|9733|9731.4|7785
1658142000000|2022-07-18 11:00:00|9762.7|9761.2|9769.2|9767.7|9772.7|9771.2|9760.9|9759.3|7244
1658145600000|2022-07-18 12:00:00|9769.3|9767.8|9777|9774.6|9790.8|9789.2|9765.7|9763.6|9012
1658149200000|2022-07-18 13:00:00|9777.1|9774.7|9755|9752.6|9784.9|9783.1|9745.5|9743.7|10609
1658152800000|2022-07-18 14:00:00|9754.8|9753.3|9738.5|9737|9755.9|9753.5|9731.9|9729.9|10960
1658156400000|2022-07-18 15:00:00|9738.6|9737.1|9764.5|9763|9771|9769.1|9737.5|9735.8|7481
1658160000000|2022-07-18 16:00:00|9764.4|9762.9|9763.9|9762.4|9766.1|9764.2|9752.7|9751|6555
1658163600000|2022-07-18 17:00:00|9764|9762.5|9773.6|9772.1|9774.6|9772.8|9756.8|9755.1|7342
1658167200000|2022-07-18 18:00:00|9773.8|9772.3|9772.5|9771|9776.5|9774.7|9769|9767|6714
1658170800000|2022-07-18 19:00:00|9772.7|9771.2|9774.9|9773.4|9776.8|9774.8|9767.7|9765.9|6979
1658174400000|2022-07-18 20:00:00|9774.7|9773.2|9780.9|9770.9|9780.9|9775.9|9773.8|9767.1|2787
1658178000000|2022-07-18 21:00:00|9780.8|9770.8|9777.7|9767.7|9789.5|9779.5|9771.4|9761.4|2278
1658181600000|2022-07-18 22:00:00|9778.1|9768.1|9779.6|9776.3|9786.6|9777.1|9774.3|9766.2|5471
1658185200000|2022-07-18 23:00:00|9779.5|9776.4|9777.2|9774.8|9781.7|9779.3|9775.7|9773.3|4051
1658188800000|2022-07-19 00:00:00|9777.1|9774.7|9784.2|9781.8|9784.6|9782.5|9774.8|9772.5|4918
1658192400000|2022-07-19 01:00:00|9784.3|9781.9|9786.5|9784.1|9788|9786|9781.7|9779.4|4779
1658196000000|2022-07-19 02:00:00|9785.8|9784.3|9780.3|9777.9|9786.1|9784.3|9775.2|9773.3|4017
1658199600000|2022-07-19 03:00:00|9780.2|9777.8|9779.6|9777.2|9782.4|9780.5|9773.5|9771.1|4199
1658203200000|2022-07-19 04:00:00|9779.7|9777.3|9774.9|9772.5|9779.7|9777.4|9766.4|9764|3901
1658206800000|2022-07-19 05:00:00|9774.8|9772.4|9762.3|9759.9|9775.3|9772.9|9756.6|9754.5|5473
1658210400000|2022-07-19 06:00:00|9762.2|9759.8|9746.9|9745.4|9764.6|9762.7|9743.6|9741.3|7219
1658214000000|2022-07-19 07:00:00|9746.8|9745.3|9704.4|9702.9|9747.6|9745.4|9701.1|9699.1|12272
1658217600000|2022-07-19 08:00:00|9704.5|9703|9701.5|9699.1|9708|9705.7|9695.8|9693.8|10921
1658221200000|2022-07-19 09:00:00|9701.7|9699.3|9694.8|9693.3|9711.9|9709.9|9684.4|9682.3|9814
1658224800000|2022-07-19 10:00:00|9695.3|9692.9|9675.2|9672.8|9695.6|9693.7|9674.4|9672.2|9266
1658228400000|2022-07-19 11:00:00|9675.3|9672.9|9680.2|9678.7|9684.2|9682.4|9673.2|9671.4|8554
1658232000000|2022-07-19 12:00:00|9680.1|9678.6|9680|9677.6|9687.3|9685.8|9674.6|9672.7|8653
1658235600000|2022-07-19 13:00:00|9679.2|9677.7|9672.7|9670.3|9679.7|9677.7|9662.1|9660.2|9743
1658239200000|2022-07-19 14:00:00|9672.9|9670.5|9684.7|9683.2|9695|9692.6|9655.4|9653|12313
1658242800000|2022-07-19 15:00:00|9685.1|9682.7|9684.7|9682.3|9688|9685.8|9675.5|9673.1|7950
1658246400000|2022-07-19 16:00:00|9684.6|9682.2|9684.1|9682.6|9691.4|9689.5|9678.7|9677.1|6425
1658250000000|2022-07-19 17:00:00|9684.6|9682.2|9688.6|9687.1|9689|9687.5|9680.3|9678.5|5824
1658253600000|2022-07-19 18:00:00|9688.7|9687.2|9689.9|9688.4|9695.7|9694.1|9687.1|9685.6|5826
1658257200000|2022-07-19 19:00:00|9689.8|9688.3|9692.4|9690.9|9693.7|9692.2|9686.8|9684.6|6844
1658260800000|2022-07-19 20:00:00|9692.5|9691|9688.5|9678.5|9695.3|9691.2|9687.8|9677.8|2780
1658264400000|2022-07-19 21:00:00|9688|9678|9692.1|9682.1|9698.6|9688.6|9679.1|9669.1|1587
1658268000000|2022-07-19 22:00:00|9692.7|9682.7|9688.9|9686.1|9695.8|9687.4|9685.8|9678.5|4338
1658271600000|2022-07-19 23:00:00|9688.8|9686|9690.6|9688.2|9699.4|9689.7|9687.2|9677.6|9427
1658275200000|2022-07-20 00:00:00|9690.9|9688.5|9683.5|9681.1|9694.2|9690.9|9681|9675|6201
1658278800000|2022-07-20 01:00:00|9683.3|9680.9|9686.3|9684.8|9687.9|9685.9|9678.8|9676.8|4139
1658282400000|2022-07-20 02:00:00|9686.2|9684.7|9684.3|9681.9|9688.7|9686.7|9682.7|9680.6|3588
1658286000000|2022-07-20 03:00:00|9684.2|9681.8|9684.7|9682.3|9686.3|9684.4|9680.2|9678.3|2670
1658289600000|2022-07-20 04:00:00|9684.6|9682.2|9687|9684.6|9688.7|9686.8|9682.8|9680.9|2946
1658293200000|2022-07-20 05:00:00|9687.1|9684.7|9694|9691.6|9696.1|9693.7|9684.4|9682.3|4709
1658296800000|2022-07-20 06:00:00|9693.6|9691.2|9684.2|9681.8|9696.7|9694.9|9678.3|9675.9|6969
1658300400000|2022-07-20 07:00:00|9684.1|9681.7|9699.5|9698|9701.6|9700.1|9677.1|9675.2|9874
1658304000000|2022-07-20 08:00:00|9699.4|9697.9|9697.4|9695|9703.5|9702|9691.3|9689.5|8390
1658307600000|2022-07-20 09:00:00|9697|9695.5|9685.8|9684.3|9698.1|9696.5|9680.6|9678.7|6503
1658311200000|2022-07-20 10:00:00|9686.1|9684.6|9705.2|9702.8|9718.1|9715.7|9685.3|9683.8|8513
1658314800000|2022-07-20 11:00:00|9705.1|9702.7|9700|9698.5|9714.9|9713.4|9699.7|9698|8530
1658318400000|2022-07-20 12:00:00|9700.2|9698.7|9700.3|9698.8|9711.2|9709.4|9699.5|9697.6|8205
1658322000000|2022-07-20 13:00:00|9700.2|9698.7|9700.7|9698.3|9701.6|9699.6|9685.9|9684.4|8707
1658325600000|2022-07-20 14:00:00|9700.8|9698.4|9704.1|9702.6|9713.9|9712.3|9692.7|9690.9|9381
1658329200000|2022-07-20 15:00:00|9704|9702.5|9721.1|9719.6|9730.6|9729|9703.1|9701.6|6772
1658332800000|2022-07-20 16:00:00|9721.2|9719.7|9732|9729.6|9737.3|9735.2|9720.6|9719.1|7207
1658336400000|2022-07-20 17:00:00|9731.7|9730.2|9726.2|9724.7|9737.3|9735.1|9722|9720.1|9387
1658340000000|2022-07-20 18:00:00|9726.3|9724.8|9721.8|9720.3|9728.9|9726.9|9721.6|9720.1|7211
1658343600000|2022-07-20 19:00:00|9721.7|9720.2|9722.9|9721.4|9727|9725.4|9718.5|9716.5|6100
1658347200000|2022-07-20 20:00:00|9722.8|9721.3|9720.9|9710.9|9724.6|9722.1|9714.2|9705.7|3193
1658350800000|2022-07-20 21:00:00|9720.7|9710.7|9718.5|9708.5|9724.8|9714.8|9711.7|9701.7|1885
1658354400000|2022-07-20 22:00:00|9718.4|9708.4|9712.7|9710.3|9721.6|9712.9|9708.6|9702.7|8755
1658358000000|2022-07-20 23:00:00|9712.9|9710.1|9717.4|9715|9720.8|9717.6|9712.7|9707.9|4588
1658361600000|2022-07-21 00:00:00|9717.5|9715.1|9717.6|9715.2|9721.1|9719|9713|9711.2|5935
1658365200000|2022-07-21 01:00:00|9717.7|9715.3|9714|9711.6|9721.3|9719.5|9710.7|9708.6|5965
1658368800000|2022-07-21 02:00:00|9714.1|9711.7|9705.5|9703.1|9716.4|9714.4|9703.1|9701.3|5366
1658372400000|2022-07-21 03:00:00|9705.4|9703|9706.8|9704.4|9709.5|9707.5|9700.6|9698.2|6079
1658376000000|2022-07-21 04:00:00|9706.9|9704.5|9698.5|9696.1|9706.9|9704.8|9696.2|9693.8|4058
1658379600000|2022-07-21 05:00:00|9698.6|9696.2|9701.2|9698.8|9704.9|9702.6|9696|9693.7|5638
1658383200000|2022-07-21 06:00:00|9702|9699.6|9723.6|9721.2|9725.1|9723|9699.9|9697.8|7258
1658386800000|2022-07-21 07:00:00|9723.7|9721.3|9735.4|9733|9737.7|9735.3|9711.5|9709.6|9637
1658390400000|2022-07-21 08:00:00|9735.5|9733.1|9725.1|9723.6|9740.6|9738.6|9724.3|9722.2|9925
1658394000000|2022-07-21 09:00:00|9725|9723.5|9718.8|9717.3|9731.5|9729.8|9717.3|9715.4|8328
1658397600000|2022-07-21 10:00:00|9718.7|9717.2|9727.7|9726.2|9729.7|9727.9|9715.9|9714|5999
1658401200000|2022-07-21 11:00:00|9727.6|9726.1|9730.6|9729.1|9734.7|9732.8|9723|9721.3|7162
1658404800000|2022-07-21 12:00:00|9730.5|9729|9673.2|9670.8|9736.3|9730.5|9671.7|9669.3|15207
1658408400000|2022-07-21 13:00:00|9673.4|9671|9707.9|9705.5|9727.4|9725.3|9669|9666.8|15607
1658412000000|2022-07-21 14:00:00|9708.1|9705.7|9694.9|9693.4|9722.9|9721.4|9692.4|9690.8|12095
1658415600000|2022-07-21 15:00:00|9694.8|9693.3|9694.3|9692.8|9705.5|9704|9686.6|9684.8|8005
1658419200000|2022-07-21 16:00:00|9694.4|9692.9|9697.5|9696|9701.6|9699.9|9693.5|9691.6|7563
1658422800000|2022-07-21 17:00:00|9697.6|9696.1|9695.8|9694.3|9699.9|9698.3|9690.7|9689.2|6703
1658426400000|2022-07-21 18:00:00|9695.7|9694.2|9687|9685.5|9697.6|9696.1|9681.9|9680.4|5577
1658430000000|2022-07-21 19:00:00|9687.1|9685.6|9674.8|9673.3|9690.5|9688.9|9674.5|9672.5|6644
1658433600000|2022-07-21 20:00:00|9675.4|9673|9668.6|9664.8|9678.8|9676.8|9665.3|9662.7|4006
1658437200000|2022-07-21 21:00:00|9668.8|9664.6|9668.6|9664.1|9678.7|9668.7|9666.5|9661.2|2232
1658440800000|2022-07-21 22:00:00|9670.4|9661.9|9667.9|9665.5|9670.9|9668.3|9665.6|9661.9|4771
1658444400000|2022-07-21 23:00:00|9667.8|9665.4|9664.8|9663.3|9668|9665.6|9659.3|9657.1|4832
1658448000000|2022-07-22 00:00:00|9665|9663.5|9673|9670.6|9673.6|9671.3|9660|9657.6|5448
1658451600000|2022-07-22 01:00:00|9673.1|9670.7|9674.6|9672.2|9680.1|9678.1|9669.2|9667.4|5543
1658455200000|2022-07-22 02:00:00|9674.7|9672.3|9682.2|9679.8|9683.2|9680.8|9673.7|9671.3|4852
1658458800000|2022-07-22 03:00:00|9682.1|9679.7|9683.5|9681.1|9687.6|9685.5|9680.2|9678.2|3452
1658462400000|2022-07-22 04:00:00|9683.6|9681.2|9690.8|9688.4|9691.3|9689.1|9681.9|9679.8|3323
1658466000000|2022-07-22 05:00:00|9690.6|9689.1|9686.6|9684.2|9691.2|9689.3|9684.7|9682.6|4966
1658469600000|2022-07-22 06:00:00|9686.7|9684.3|9670.8|9669.3|9691.6|9689.5|9670.3|9668.8|7251
1658473200000|2022-07-22 07:00:00|9670.4|9668.9|9689.8|9687.4|9705|9703.4|9669.9|9667.6|10969
1658476800000|2022-07-22 08:00:00|9689.7|9687.3|9681.2|9678.8|9692.3|9690.4|9676.1|9674.3|9794
1658480400000|2022-07-22 09:00:00|9680.9|9679.4|9664.7|9663.2|9681.7|9679.8|9663|9660.9|9322
1658484000000|2022-07-22 10:00:00|9664.8|9663.3|9655.7|9653.3|9679.9|9678.3|9654.7|9652.8|7565
1658487600000|2022-07-22 11:00:00|9655.6|9653.2|9649.4|9647.9|9665.5|9663.5|9645.2|9643.3|8733
1658491200000|2022-07-22 12:00:00|9649.6|9648.1|9661.5|9660|9662.1|9660.2|9645.3|9643.3|8224
1658494800000|2022-07-22 13:00:00|9661.6|9660.1|9611.1|9608.7|9665.8|9664|9602.4|9600|11383
1658498400000|2022-07-22 14:00:00|9611|9608.6|9607.6|9606.1|9624.6|9622.7|9600.5|9599|12353
1658502000000|2022-07-22 15:00:00|9608.1|9605.7|9613.6|9611.2|9621.2|9619.3|9605.6|9603.7|8619
1658505600000|2022-07-22 16:00:00|9613.7|9611.3|9608.6|9607.1|9620.5|9619|9606.9|9604.9|7757
1658509200000|2022-07-22 17:00:00|9608.3|9606.8|9620.2|9618.7|9621.4|9619.6|9604.3|9602.3|7319
1658512800000|2022-07-22 18:00:00|9620.3|9618.8|9637.8|9636.3|9642|9640|9618.3|9616.4|8918
1658516400000|2022-07-22 19:00:00|9637.7|9636.2|9621.5|9619.1|9641.3|9639.8|9621|9619.1|8206
1658520000000|2022-07-22 20:00:00|9620.8|9619.3|9619.2|9609.2|9625.4|9623|9611.2|9605.2|3550
1658692800000|2022-07-24 20:00:00|9623.3|9612.3|9623.3|9612.3|9623.3|9612.3|9623.3|9612.3|1
1658696400000|2022-07-24 21:00:00|9622.8|9612.8|9627.1|9617.1|9635.1|9625.1|9621.1|9611.1|1177
1658700000000|2022-07-24 22:00:00|9626.3|9616.3|9626.3|9622.4|9632.9|9626.9|9617.5|9607.5|5064
1658703600000|2022-07-24 23:00:00|9626.2|9622.5|9634|9631.6|9638.1|9632.9|9625.8|9622.4|5217
1658707200000|2022-07-25 00:00:00|9634.1|9631.7|9644.3|9641.9|9647|9644.6|9634.1|9631.7|5243
1658710800000|2022-07-25 01:00:00|9644.4|9642|9629.4|9627|9644.8|9642.4|9628.4|9626|5096
1658714400000|2022-07-25 02:00:00|9629.3|9626.9|9626.8|9624.4|9631.6|9629.5|9621.9|9619.7|4546
1658718000000|2022-07-25 03:00:00|9626.9|9624.5|9635.2|9632.8|9635.7|9633.5|9626.8|9624.4|3601
1658721600000|2022-07-25 04:00:00|9635.1|9632.7|9631|9628.6|9635.1|9632.7|9624.9|9623.4|3083
1658725200000|2022-07-25 05:00:00|9631.1|9628.7|9637.9|9635.5|9639.8|9637.7|9630|9628|5015
1658728800000|2022-07-25 06:00:00|9638|9635.6|9646.8|9644.4|9651.5|9650|9635.2|9633.3|7426
1658732400000|2022-07-25 07:00:00|9646.3|9644.8|9655|9652.6|9656.3|9654.2|9639.9|9637.5|9187
1658736000000|2022-07-25 08:00:00|9655.1|9652.7|9636.5|9634.1|9662|9659.6|9631.5|9629.6|9493
1658739600000|2022-07-25 09:00:00|9636.1|9634.6|9622.3|9619.9|9638.9|9637|9619|9616.6|8495
1658743200000|2022-07-25 10:00:00|9622.4|9620|9635.2|9633.7|9640.7|9638.9|9621.5|9619.8|6044
1658746800000|2022-07-25 11:00:00|9635.1|9633.6|9640.8|9639.3|9645.1|9643.6|9628|9626.5|6781
1658750400000|2022-07-25 12:00:00|9640.7|9639.2|9639.3|9637.8|9650.8|9649.3|9638.2|9636.3|7070
1658754000000|2022-07-25 13:00:00|9639.2|9637.7|9641.3|9639.8|9644.9|9643.4|9635.4|9633.9|6820
1658757600000|2022-07-25 14:00:00|9641.5|9640|9649.5|9648|9659.3|9657.2|9639.9|9638.2|9842
1658761200000|2022-07-25 15:00:00|9649.3|9647.8|9653.6|9652.1|9656.4|9654.9|9645.9|9644.4|5811
1658764800000|2022-07-25 16:00:00|9653.7|9652.2|9652.8|9651.3|9657.5|9656|9649.5|9648|4466
1658768400000|2022-07-25 17:00:00|9652.7|9651.2|9648.4|9646.9|9654.4|9652.6|9642.7|9640.8|3801
1658772000000|2022-07-25 18:00:00|9648.3|9646.8|9647.8|9646.3|9649.9|9648.4|9642.3|9640.8|3342
1658775600000|2022-07-25 19:00:00|9647.7|9646.2|9643.1|9640.7|9648.8|9646.9|9642.8|9640.4|3471
1658779200000|2022-07-25 20:00:00|9642.9|9640.5|9649.2|9639.2|9650.3|9647|9640.9|9636.3|3013
1658782800000|2022-07-25 21:00:00|9650.1|9640.1|9651.2|9641.2|9655|9645|9638.3|9628.3|2079
1658786400000|2022-07-25 22:00:00|9651.4|9641.4|9644.6|9642.2|9653.2|9645.6|9644.3|9638.5|3083
1658790000000|2022-07-25 23:00:00|9644.7|9642.3|9644.6|9642.2|9650.7|9646.4|9643.9|9640.3|3170
1658793600000|2022-07-26 00:00:00|9644.7|9642.3|9636.5|9635|9645|9642.9|9634.8|9633|5073
1658797200000|2022-07-26 01:00:00|9636.6|9635.1|9631.3|9628.9|9639.2|9637|9623.9|9621.9|4840
1658800800000|2022-07-26 02:00:00|9631.2|9628.8|9633.6|9632.1|9636.8|9634.9|9630.2|9628.3|4339
1658804400000|2022-07-26 03:00:00|9633.5|9632|9641.4|9639|9642.5|9640.6|9631.8|9629.9|2503
1658808000000|2022-07-26 04:00:00|9641.3|9638.9|9644.8|9642.4|9644.9|9642.9|9640|9637.8|2430
1658811600000|2022-07-26 05:00:00|9644.7|9642.3|9650.3|9647.9|9651.5|9649.7|9639|9637.1|4428
1658815200000|2022-07-26 06:00:00|9650.5|9648.1|9655|9653.5|9655.9|9654|9642|9640.1|5209
1658818800000|2022-07-26 07:00:00|9655.1|9653.6|9648.1|9646.6|9656.5|9654.9|9638.4|9636.9|7782
1658822400000|2022-07-26 08:00:00|9648.2|9646.7|9642.2|9640.7|9649.1|9647.3|9632|9630.1|7444
1658826000000|2022-07-26 09:00:00|9642.1|9640.6|9660.2|9658.7|9669|9666.5|9641.7|9640.1|7083
1658829600000|2022-07-26 10:00:00|9660.1|9658.6|9649.2|9646.8|9665.9|9664.1|9635.9|9634|9799
1658833200000|2022-07-26 11:00:00|9648.4|9646.9|9646|9644.5|9656.7|9654.8|9641.7|9639.8|7332
1658836800000|2022-07-26 12:00:00|9646.1|9644.6|9640.1|9638.6|9660|9658.5|9639.5|9637.7|6914
1658840400000|2022-07-26 13:00:00|9640.2|9638.7|9636|9633.6|9648.1|9646.6|9630.2|9628.2|7971
1658844000000|2022-07-26 14:00:00|9636.2|9633.3|9624|9622.5|9641.7|9640|9616.5|9614.9|9022
1658847600000|2022-07-26 15:00:00|9623.9|9622.4|9635.3|9633.8|9640.8|9639.3|9620.2|9618.5|5972
1658851200000|2022-07-26 16:00:00|9635.2|9633.7|9625.7|9624.2|9637.7|9635.4|9625|9623.5|4554
1658854800000|2022-07-26 17:00:00|9625.6|9624.1|9635.8|9634.3|9637.3|9635.8|9621.4|9619.4|4121
1658858400000|2022-07-26 18:00:00|9635.7|9634.2|9631|9629.5|9635.8|9634.3|9628|9626.2|4386
1658862000000|2022-07-26 19:00:00|9630.9|9629.4|9630.2|9628.7|9631.7|9629.8|9626.9|9625.1|4238
1658865600000|2022-07-26 20:00:00|9630.1|9628.6|9633.6|9623.7|9634.5|9631.4|9626.7|9623.6|2865
1658869200000|2022-07-26 21:00:00|9633.5|9623.5|9635.5|9625.5|9640.1|9630.1|9627.3|9618.6|2483
1658872800000|2022-07-26 22:00:00|9636.3|9626.3|9625.4|9621.1|9637|9627.8|9623.3|9619.4|4516
1658876400000|2022-07-26 23:00:00|9625|9621.3|9624.5|9622.1|9625.8|9623|9620.3|9617.9|3002
1658880000000|2022-07-27 00:00:00|9624.6|9622.2|9623.5|9621.1|9627.4|9625.4|9618.1|9615.9|4595
1658883600000|2022-07-27 01:00:00|9623.4|9621.9|9619.9|9617.5|9627.6|9625.2|9617.5|9615.5|5773
1658887200000|2022-07-27 02:00:00|9619.8|9617.4|9623.8|9621.4|9627.6|9625.6|9618.1|9616.2|4842
1658890800000|2022-07-27 03:00:00|9623.9|9621.5|9621.9|9619.5|9623.9|9621.8|9617.6|9615.7|2951
1658894400000|2022-07-27 04:00:00|9621.8|9619.4|9617.6|9616.1|9622.4|9620.3|9616.1|9614.2|3096
1658898000000|2022-07-27 05:00:00|9617.7|9616.2|9617.2|9614.8|9620.5|9618.9|9615.6|9613.9|3167
1658901600000|2022-07-27 06:00:00|9616.7|9615.2|9632|9630.5|9634.2|9632.3|9611.4|9609.9|6249
1658905200000|2022-07-27 07:00:00|9631.9|9630.4|9623.9|9622.4|9639|9637.5|9621.3|9619.4|8494
1658908800000|2022-07-27 08:00:00|9623.8|9622.3|9614|9612.5|9623.9|9622.4|9608.5|9606.6|7377
1658912400000|2022-07-27 09:00:00|9613.9|9612.4|9615.6|9614.1|9616.2|9614.7|9605.4|9603.4|7373
1658916000000|2022-07-27 10:00:00|9615.5|9614|9615.3|9613.8|9616.5|9614.9|9608.9|9607.4|6642
1658919600000|2022-07-27 11:00:00|9615.5|9614|9625.1|9623.6|9626.1|9624.6|9605.6|9604.1|7117
1658923200000|2022-07-27 12:00:00|9625|9623.5|9621.1|9619.6|9628.9|9627.4|9608.9|9605.6|7536
1658926800000|2022-07-27 13:00:00|9620|9618.5|9626.8|9625.3|9629.8|9628.3|9604.2|9602.7|7732
1658930400000|2022-07-27 14:00:00|9626.1|9624.6|9643.6|9642.1|9651.2|9649.7|9619.8|9618.3|8187
1658934000000|2022-07-27 15:00:00|9644.1|9642.6|9653.8|9652.3|9657|9655.5|9640|9638.5|7066
1658937600000|2022-07-27 16:00:00|9653.7|9652.2|9656.7|9655.2|9660.6|9658.6|9644.1|9642.6|5435
1658941200000|2022-07-27 17:00:00|9656.6|9655.1|9645.1|9639.4|9657.3|9655.8|9640.2|9638.4|5793
1658944800000|2022-07-27 18:00:00|9646.5|9640.3|9592.3|9589.9|9659.1|9656.7|9589.6|9587.2|20064
1658948400000|2022-07-27 19:00:00|9591.9|9589.5|9590.6|9589.1|9600.9|9598.5|9585|9582.6|13492
1658952000000|2022-07-27 20:00:00|9590.9|9589.4|9604.3|9594.3|9606.3|9596.3|9588.2|9586.7|4930
1658955600000|2022-07-27 21:00:00|9604.4|9594.4|9599.6|9589.6|9604.9|9594.9|9596.2|9586.2|2487
1658959200000|2022-07-27 22:00:00|9599.5|9589.5|9592.7|9589.4|9604.7|9597.3|9591.9|9587.6|8459
1658962800000|2022-07-27 23:00:00|9592.5|9589.6|9584.8|9583.3|9592.9|9589.9|9583.6|9581.5|4199
1658966400000|2022-07-28 00:00:00|9585.2|9582.8|9594.9|9592.5|9600.2|9597.8|9579.7|9577.8|5436
1658970000000|2022-07-28 01:00:00|9594.5|9592.1|9583.4|9581|9596.7|9595.2|9573.4|9571|8261
1658973600000|2022-07-28 02:00:00|9583.1|9580.7|9580.6|9578.2|9589|9587.1|9579.4|9577.3|6440
1658977200000|2022-07-28 03:00:00|9580.7|9578.3|9587|9584.6|9588.7|9586.3|9576.4|9574.2|4633
1658980800000|2022-07-28 04:00:00|9587.1|9584.7|9591.6|9589.2|9593.4|9591.5|9582.6|9580.5|4509
1658984400000|2022-07-28 05:00:00|9591.5|9589.1|9588|9586.5|9593.9|9592.1|9582.6|9580.9|4661
1658988000000|2022-07-28 06:00:00|9588.1|9586.6|9587.9|9585.5|9598.6|9596.7|9580.2|9578.7|8387
1658991600000|2022-07-28 07:00:00|9587.6|9585.2|9590.5|9589|9606|9604.1|9585.1|9583.6|9162
1658995200000|2022-07-28 08:00:00|9590|9588.5|9575|9573.5|9597.9|9595.8|9574.7|9572.8|8139
1658998800000|2022-07-28 09:00:00|9574.9|9573.4|9598.2|9596.7|9598.3|9596.8|9569.4|9567.5|8549
1659002400000|2022-07-28 10:00:00|9598|9596.5|9614|9612.5|9620.7|9619|9592.1|9590.4|8195
1659006000000|2022-07-28 11:00:00|9614.1|9612.6|9625.1|9622.7|9632.9|9631.4|9613.9|9612.4|7364
1659009600000|2022-07-28 12:00:00|9625.2|9622.8|9574.4|9572.9|9631.9|9630.4|9567.4|9565.2|12743
1659013200000|2022-07-28 13:00:00|9574.7|9573.2|9579.1|9577.6|9591.6|9589.6|9559.7|9557.9|13166
1659016800000|2022-07-28 14:00:00|9578.4|9576.9|9563.8|9562.3|9581|9579.5|9560.6|9559.1|10831
1659020400000|2022-07-28 15:00:00|9564.1|9561.7|9569.2|9567.7|9577.8|9576.3|9558|9556|7616
1659024000000|2022-07-28 16:00:00|9569.1|9567.6|9566.1|9564.6|9581.2|9579.7|9566|9564.2|5108
1659027600000|2022-07-28 17:00:00|9566.2|9564.7|9565.5|9564|9567.5|9565.6|9558.3|9556.4|4849
1659031200000|2022-07-28 18:00:00|9565.6|9564.1|9553.5|9552|9570.8|9569.3|9553.1|9551.6|4875
1659034800000|2022-07-28 19:00:00|9553.6|9552.1|9551.6|9550.1|9554|9552.2|9545.6|9543.2|4003
1659038400000|2022-07-28 20:00:00|9551.7|9550.2|9557.4|9547.4|9557.4|9550.4|9545.7|9543.4|2375
1659042000000|2022-07-28 21:00:00|9554.7|9544.7|9554.3|9546.8|9569.4|9559.4|9551|9541|1920
1659045600000|2022-07-28 22:00:00|9555.8|9545.8|9547.4|9545|9556.2|9552.2|9547.2|9541.4|3932
1659049200000|2022-07-28 23:00:00|9547.3|9544.9|9545.5|9543.1|9552.6|9550.2|9545|9543.1|2772
1659052800000|2022-07-29 00:00:00|9545.4|9543|9542.6|9540.2|9551.1|9548.9|9538|9535.6|4919
1659056400000|2022-07-29 01:00:00|9542.7|9540.3|9544.8|9542.4|9546.9|9545|9540.1|9537.9|5230
1659060000000|2022-07-29 02:00:00|9544.5|9542.1|9542.8|9541.3|9546.8|9544.6|9541|9539|3829
1659063600000|2022-07-29 03:00:00|9542.7|9541.2|9521.3|9518.9|9545.3|9543.6|9515.6|9513.2|7790
1659067200000|2022-07-29 04:00:00|9521.4|9519|9525.6|9524.1|9527.8|9525.5|9515.6|9513.5|5111
1659070800000|2022-07-29 05:00:00|9525.5|9524|9517.2|9514.8|9526|9524.1|9510.3|9508.7|7496
1659074400000|2022-07-29 06:00:00|9517.4|9515|9507.3|9505.8|9518.3|9516.4|9505.7|9503.8|9285
1659078000000|2022-07-29 07:00:00|9507.4|9505.9|9520.9|9518.5|9531.8|9529.7|9502.7|9500.8|9790
1659081600000|2022-07-29 08:00:00|9521|9518.6|9526.8|9524.4|9533.2|9531.3|9515.9|9513.9|8829
1659085200000|2022-07-29 09:00:00|9526.9|9524.5|9533.8|9531.4|9539.5|9537.7|9518.8|9516.9|7910
1659088800000|2022-07-29 10:00:00|9533.9|9531.5|9517.5|9515.1|9539.4|9537|9515.5|9513.5|7507
1659092400000|2022-07-29 11:00:00|9517.4|9515|9544.4|9542.9|9545.3|9543.8|9517.3|9515|7300
1659096000000|2022-07-29 12:00:00|9544.2|9542.7|9570.6|9569.1|9572.2|9570.7|9544|9542.1|11120
1659099600000|2022-07-29 13:00:00|9570.7|9569.2|9579.5|9577.1|9595.3|9593|9570.4|9568.6|10111
1659103200000|2022-07-29 14:00:00|9579.6|9577.2|9524.5|9523|9590.8|9588|9524.5|9522.7|13074
1659106800000|2022-07-29 15:00:00|9524.7|9523.2|9514.1|9512.6|9528.2|9526.2|9510.9|9509|10445
1659110400000|2022-07-29 16:00:00|9514.2|9512.7|9523.7|9521.3|9531.2|9529.5|9508.6|9506.8|7352
1659114000000|2022-07-29 17:00:00|9523.2|9521.7|9526.1|9524.6|9534.7|9532.8|9522.3|9520.4|4834
1659117600000|2022-07-29 18:00:00|9526.2|9524.7|9519.8|9518.3|9531.7|9530|9519.4|9517.9|4193
1659121200000|2022-07-29 19:00:00|9519.6|9518.1|9520|9518.5|9529.6|9527.6|9517.2|9515.3|5146
1659124800000|2022-07-29 20:00:00|9520.1|9517.7|9517.3|9510.4|9522.6|9519.9|9510.4|9507.3|3241
1659297600000|2022-07-31 20:00:00|9529.8|9518.8|9540.4|9524.4|9540.4|9524.4|9529.8|9518.8|2
1659301200000|2022-07-31 21:00:00|9536|9520|9525.5|9515.5|9539.2|9529.2|9519.3|9509.3|1480
1659304800000|2022-07-31 22:00:00|9524.8|9514.8|9526.8|9522.1|9541.6|9531.6|9522.5|9512.5|5032
1659308400000|2022-07-31 23:00:00|9526.7|9522|9530.6|9527.8|9537.5|9530.6|9524.3|9517.4|4568
1659312000000|2022-08-01 00:00:00|9530.5|9527.9|9517.5|9515.1|9531|9528.6|9513.5|9511.1|5060
1659315600000|2022-08-01 01:00:00|9517.4|9515|9508.8|9506.4|9519.8|9517.4|9505.3|9503.3|6509
1659319200000|2022-08-01 02:00:00|9508.7|9506.3|9502.5|9500.1|9509.7|9507.3|9502.1|9499.8|4189
1659322800000|2022-08-01 03:00:00|9502.4|9500|9512.5|9510.1|9513.7|9511.7|9502.3|9499.9|4104
1659326400000|2022-08-01 04:00:00|9512.6|9510.2|9512.6|9510.2|9517.3|9514.9|9507.5|9505.1|3592
1659330000000|2022-08-01 05:00:00|9512.4|9510|9512.5|9510.1|9515.9|9513.8|9508|9505.8|3568
1659333600000|2022-08-01 06:00:00|9512.3|9509.9|9506.3|9503.9|9515.4|9513|9498.5|9496.1|6606
1659337200000|2022-08-01 07:00:00|9505.4|9504.3|9511.1|9508.7|9513.5|9511.8|9501.2|9499|7899
1659340800000|2022-08-01 08:00:00|9511.2|9508.8|9497.5|9495.1|9520.1|9518.3|9495.9|9494|7495
1659344400000|2022-08-01 09:00:00|9497.4|9495|9487.1|9484.7|9500.4|9498.8|9484.6|9482.9|7264
1659348000000|2022-08-01 10:00:00|9487|9484.6|9497|9495.5|9498.4|9496.9|9483.4|9481.7|6065
1659351600000|2022-08-01 11:00:00|9496.9|9495.4|9499.6|9498.1|9503.7|9502.2|9493.1|9491.6|6207
1659355200000|2022-08-01 12:00:00|9499.4|9497.9|9497.2|9495.7|9505.7|9504.1|9488.4|9486.9|7262
1659358800000|2022-08-01 13:00:00|9497.1|9495.6|9502.1|9495.1|9504|9502.5|9483.1|9481.6|9939
1659362400000|2022-08-01 14:00:00|9502.8|9496.4|9496.5|9495|9518.3|9513.2|9488.5|9487|10846
1659366000000|2022-08-01 15:00:00|9496.4|9494.9|9489|9487.5|9500.9|9499.2|9483.2|9481.6|6007
1659369600000|2022-08-01 16:00:00|9489.1|9487.6|9495.6|9494.1|9500.9|9499.4|9486.5|9485|4225
1659373200000|2022-08-01 17:00:00|9495.7|9494.2|9509.6|9508.1|9510.9|9509.4|9495.7|9494.2|3962
1659376800000|2022-08-01 18:00:00|9509.5|9508|9504.6|9503.1|9517.1|9515.6|9504.1|9502.6|3900
1659380400000|2022-08-01 19:00:00|9504.1|9502.6|9502.6|9500.2|9509.5|9507.5|9499.6|9497.5|3797
1659384000000|2022-08-01 20:00:00|9502.8|9500.4|9502.4|9492.4|9503.4|9501.8|9498.8|9490.1|2606
1659387600000|2022-08-01 21:00:00|9502.3|9492.3|9504.1|9494.1|9512.6|9502.6|9501.4|9491.4|2657
1659391200000|2022-08-01 22:00:00|9504.4|9494.4|9501.4|9499|9509.4|9506.2|9499.9|9492.6|4074
1659394800000|2022-08-01 23:00:00|9501.9|9499.5|9502.3|9500.8|9506.9|9505.1|9498.3|9495.9|2848
1659398400000|2022-08-02 00:00:00|9502.2|9500.7|9484.8|9483.3|9505.5|9503.5|9471.9|9469.5|8145
1659402000000|2022-08-02 01:00:00|9484.9|9483.4|9491.3|9488.9|9493.3|9490.9|9480.9|9478.5|7517
1659405600000|2022-08-02 02:00:00|9491.2|9488.8|9493.1|9491.6|9499.3|9496.9|9488.2|9485.8|6104
1659409200000|2022-08-02 03:00:00|9493|9491.5|9501.7|9499.3|9506|9503.6|9492.9|9490.7|5068
1659412800000|2022-08-02 04:00:00|9501.8|9499.4|9498.3|9495.9|9503.1|9500.7|9495.9|9493.5|4687
1659416400000|2022-08-02 05:00:00|9498.4|9496|9506.5|9504.1|9508.1|9505.8|9496.6|9494.2|6152
1659420000000|2022-08-02 06:00:00|9506.2|9503.8|9520.6|9518.2|9520.6|9518.8|9504.9|9503|8013
1659423600000|2022-08-02 07:00:00|9520.8|9518.4|9523.5|9521.1|9534.9|9533|9514.4|9512.9|9446
1659427200000|2022-08-02 08:00:00|9523.4|9521|9516.7|9515.2|9527.3|9525.2|9509.8|9507.4|8466
1659430800000|2022-08-02 09:00:00|9517.2|9515.7|9511.8|9510.3|9520.9|9518.9|9506.1|9504|7297
1659434400000|2022-08-02 10:00:00|9511.5|9510|9529.7|9528.2|9530.5|9529|9511.4|9509.3|6477
1659438000000|2022-08-02 11:00:00|9529.6|9528.1|9525.5|9524|9531.3|9529.8|9517.5|9516|6699
1659441600000|2022-08-02 12:00:00|9525.3|9523.8|9523.8|9522.3|9531.4|9529.9|9520.3|9518.8|8200
1659445200000|2022-08-02 13:00:00|9523.7|9522.2|9544.4|9542|9551.2|9548.5|9521.5|9520|10804
1659448800000|2022-08-02 14:00:00|9544.3|9541.9|9539.3|9537.8|9561|9559|9537|9535|11732
1659452400000|2022-08-02 15:00:00|9539.4|9537.9|9541.5|9540|9550.1|9548.1|9524|9522.2|9165
1659456000000|2022-08-02 16:00:00|9541.6|9540.1|9540.3|9538.8|9545.9|9544.4|9535.5|9534|6458
1659459600000|2022-08-02 17:00:00|9540.5|9539|9560.5|9559|9569.3|9567.4|9539|9537.4|6874
1659463200000|2022-08-02 18:00:00|9560.7|9559.2|9570.5|9569|9572.5|9571|9557.5|9555.7|5743
1659466800000|2022-08-02 19:00:00|9570.4|9568.9|9572.7|9571.2|9574.7|9573.2|9562.8|9561.3|4113
1659470400000|2022-08-02 20:00:00|9572.6|9571.1|9577|9567|9579.1|9574.2|9572.1|9566.8|2881
1659474000000|2022-08-02 21:00:00|9577.2|9567.2|9580.3|9570.3|9582.9|9575|9566.9|9556.9|2271
1659477600000|2022-08-02 22:00:00|9580.4|9570.4|9576.1|9573.7|9583|9575.2|9567.5|9564.4|5840
1659481200000|2022-08-02 23:00:00|9576.2|9573.8|9585.4|9583|9588.2|9585.8|9575.3|9572.9|4787
1659484800000|2022-08-03 00:00:00|9585.5|9583.1|9585.9|9584.4|9591.9|9589.5|9579.5|9577.7|6686
1659488400000|2022-08-03 01:00:00|9585.8|9584.3|9573.6|9572.1|9587.3|9585|9572.9|9570.7|5918
1659492000000|2022-08-03 02:00:00|9573.7|9571.3|9564.3|9561.9|9575.4|9573.4|9562|9559.9|4492
1659495600000|2022-08-03 03:00:00|9564.2|9561.8|9548.2|9545.8|9565.7|9563.7|9546.7|9545.1|4692
1659499200000|2022-08-03 04:00:00|9548.1|9545.7|9550.6|9548.2|9553.3|9551.2|9543.1|9541.2|5008
1659502800000|2022-08-03 05:00:00|9550.5|9548.1|9562.7|9560.3|9563.5|9561.5|9549.2|9547.7|4605
1659506400000|2022-08-03 06:00:00|9562.6|9560.2|9583.1|9581.6|9586|9584.1|9560.8|9559.1|7291
1659510000000|2022-08-03 07:00:00|9582.6|9581.1|9584.2|9581.8|9590.6|9588.7|9570.1|9568.6|9178
1659513600000|2022-08-03 08:00:00|9584|9581.6|9593.7|9591.3|9596.2|9594.7|9573.9|9572.4|7168
1659517200000|2022-08-03 09:00:00|9593|9591.5|9596.5|9595|9599.5|9597.6|9584.9|9583.3|6972
1659520800000|2022-08-03 10:00:00|9596.6|9595.1|9586.5|9584.1|9604.4|9602.4|9583.5|9582|7277
1659524400000|2022-08-03 11:00:00|9586.6|9584.2|9589.3|9587.8|9590.1|9588.6|9571|9569.5|7325
1659528000000|2022-08-03 12:00:00|9589.4|9587.9|9597.2|9595.7|9603.3|9601.8|9586.4|9584.9|7305
1659531600000|2022-08-03 13:00:00|9597.3|9595.8|9611.8|9608.3|9615.3|9613.8|9596.9|9595.4|7724
1659535200000|2022-08-03 14:00:00|9612|9609.5|9644|9642.5|9652.8|9650.9|9612|9609.5|12736
1659538800000|2022-08-03 15:00:00|9643.9|9642.4|9633.8|9632.3|9650|9648.3|9633|9631.1|8451
1659542400000|2022-08-03 16:00:00|9633.7|9632.2|9627.5|9626|9635.8|9634|9615.4|9613.7|6537
1659546000000|2022-08-03 17:00:00|9627.4|9625.9|9617.9|9616.4|9631|9629.5|9616.8|9615.2|4063
1659549600000|2022-08-03 18:00:00|9617.8|9616.3|9624.6|9623.1|9627.4|9625.9|9616.2|9614.7|4537
1659553200000|2022-08-03 19:00:00|9624.5|9623|9608.6|9607.1|9624.5|9623|9605.8|9604|5283
1659556800000|2022-08-03 20:00:00|9608.3|9606.8|9616.1|9606.1|9617.7|9607.7|9602.6|9600.5|3017
1659560400000|2022-08-03 21:00:00|9616.3|9606.3|9610.7|9600.7|9626.2|9616.2|9607.4|9599.1|2168
1659564000000|2022-08-03 22:00:00|9610.8|9600.8|9610.8|9608.4|9618.6|9611.8|9606.4|9599.2|3267
1659567600000|2022-08-03 23:00:00|9610.9|9608.5|9613.9|9611.5|9616.3|9614.1|9610.9|9608.5|2328
1659571200000|2022-08-04 00:00:00|9614|9611.6|9606.4|9604.9|9618.2|9616.7|9605.4|9603.2|5171
1659574800000|2022-08-04 01:00:00|9606.5|9605|9612.6|9610.2|9613.2|9611.2|9602.7|9601.2|5953
1659578400000|2022-08-04 02:00:00|9612.5|9610.1|9611.2|9609.7|9614|9611.7|9608.7|9607|3961
1659582000000|2022-08-04 03:00:00|9611.1|9609.6|9613.4|9611|9615.7|9613.4|9609.4|9607.3|2450
1659585600000|2022-08-04 04:00:00|9613.3|9610.9|9611.4|9609.9|9614.4|9612|9608.5|9606.5|2111
1659589200000|2022-08-04 05:00:00|9611.3|9609.8|9614.3|9611.9|9616.3|9614.2|9607.1|9605.4|3848
1659592800000|2022-08-04 06:00:00|9614.1|9611.7|9616.4|9614.9|9622.6|9620.4|9612.4|9610.3|6919
1659596400000|2022-08-04 07:00:00|9616.5|9615|9614.5|9613|9623.9|9622.4|9610|9607.9|7119
1659600000000|2022-08-04 08:00:00|9614.4|9612.9|9609.9|9608.4|9619.6|9618.1|9607.4|9605.9|6467
1659603600000|2022-08-04 09:00:00|9609.8|9608.3|9598.1|9596.6|9612.8|9610.9|9587.7|9586.2|5319
1659607200000|2022-08-04 10:00:00|9598|9596.5|9595.8|9594.3|9602.2|9600.3|9591.1|9589.2|5726
1659610800000|2022-08-04 11:00:00|9595.9|9594.4|9600.8|9599.3|9611.9|9610.4|9594.2|9592.4|8653
1659614400000|2022-08-04 12:00:00|9600.9|9599.4|9590|9588.5|9603.9|9602.4|9580.9|9579.2|8552
1659618000000|2022-08-04 13:00:00|9590.1|9588.6|9588.9|9587.4|9607.5|9605.8|9587.4|9585|9754
1659621600000|2022-08-04 14:00:00|9588.8|9587.3|9573|9571.5|9593.6|9592.1|9571.4|9569.9|8291
1659625200000|2022-08-04 15:00:00|9573.1|9571.6|9565.3|9562.9|9579.6|9577.7|9564.7|9562.9|7154
1659628800000|2022-08-04 16:00:00|9565.4|9563|9557.2|9555.7|9569.1|9567.1|9552|9550|5959
1659632400000|2022-08-04 17:00:00|9557.3|9555.8|9556.5|9554.1|9560.3|9558.8|9553.1|9551.4|4421
1659636000000|2022-08-04 18:00:00|9556.4|9554.9|9545.5|9544|9557.7|9555.5|9544.7|9543.2|4403
1659639600000|2022-08-04 19:00:00|9545.4|9543.9|9550.4|9548.9|9553.2|9550.8|9544.9|9543.4|4602
1659643200000|2022-08-04 20:00:00|9550.8|9549.3|9557.6|9547.6|9559.4|9553.1|9548.6|9545.8|3512
1659646800000|2022-08-04 21:00:00|9559.8|9549.8|9556.6|9546.6|9564.1|9554.1|9552.1|9542.1|2709
1659650400000|2022-08-04 22:00:00|9556|9546|9551|9547.8|9559|9553.1|9549.4|9539.4|6862
1659654000000|2022-08-04 23:00:00|9551.2|9547.7|9542|9539.6|9551.9|9547.9|9541|9538.6|5164
1659657600000|2022-08-05 00:00:00|9541.9|9539.5|9557|9554.6|9558.3|9556.3|9540.2|9537.8|6958
1659661200000|2022-08-05 01:00:00|9557.1|9554.7|9561.5|9560|9566.1|9564|9553.4|9551|5935
1659664800000|2022-08-05 02:00:00|9561.4|9559.9|9567.3|9564.9|9568.3|9566|9556.8|9554.8|4994
1659668400000|2022-08-05 03:00:00|9567.4|9565|9563.7|9561.3|9567.5|9565.3|9561.8|9559.4|3727
1659672000000|2022-08-05 04:00:00|9563.6|9561.2|9566.4|9564|9567.4|9565.5|9563.5|9560.9|2759
1659675600000|2022-08-05 05:00:00|9566.6|9564.2|9567.2|9564.8|9571.7|9570|9563.6|9561.8|3383
1659679200000|2022-08-05 06:00:00|9567.1|9564.7|9567.9|9565.5|9575.2|9573.7|9564.7|9562.7|5881
1659682800000|2022-08-05 07:00:00|9567.2|9565.7|9562.4|9560.9|9573.2|9571.2|9560.2|9558.7|5771
1659686400000|2022-08-05 08:00:00|9562.5|9561|9557.9|9556.4|9575.1|9573.2|9556.1|9554.2|5946
1659690000000|2022-08-05 09:00:00|9557.7|9556.2|9548.9|9547.4|9558.1|9556.2|9544.5|9542.6|5588
1659693600000|2022-08-05 10:00:00|9549|9547.5|9554.3|9552.8|9558.5|9556.6|9538.8|9536.9|5267
1659697200000|2022-08-05 11:00:00|9554.2|9552.7|9555|9553.5|9560.8|9559|9553.4|9551.6|5329
1659700800000|2022-08-05 12:00:00|9555.1|9553.6|9623|9620.6|9626.3|9624.4|9553.2|9551.7|11667
1659704400000|2022-08-05 13:00:00|9623.2|9620.8|9618.6|9617.1|9645.1|9643.6|9616.7|9615.1|12070
1659708000000|2022-08-05 14:00:00|9618.5|9617|9631.2|9629.7|9633.2|9631.7|9614.7|9613.2|11008
1659711600000|2022-08-05 15:00:00|9631.3|9629.8|9635.8|9634.3|9651.2|9649.1|9629.6|9628.1|7963
1659715200000|2022-08-05 16:00:00|9635.5|9634|9623.5|9621.1|9639.3|9637.5|9618|9616.1|6847
1659718800000|2022-08-05 17:00:00|9623.6|9621.2|9617.5|9615.1|9624.4|9622.4|9612.3|9610.7|6614
1659722400000|2022-08-05 18:00:00|9617.6|9615.2|9621.1|9618.7|9625.2|9623.4|9614.6|9612.3|6107
1659726000000|2022-08-05 19:00:00|9620.7|9619.2|9622.4|9620|9623.4|9621.6|9614.7|9612.6|6118
1659729600000|2022-08-05 20:00:00|9622.5|9620.1|9619.2|9616.8|9623.9|9621.5|9617.4|9612.6|3375
1659902400000|2022-08-07 20:00:00|9623.6|9612.6|9637.9|9621.9|9638.7|9622.7|9623.6|9612.6|63
1659906000000|2022-08-07 21:00:00|9629.6|9616.9|9620.4|9610.4|9648.3|9632.3|9609|9599|1575
1659909600000|2022-08-07 22:00:00|9620.7|9610.7|9628.3|9618.9|9632.1|9624.9|9620.7|9610.7|3871
1659913200000|2022-08-07 23:00:00|9628.2|9619.1|9623.3|9620.9|9628.6|9622.1|9619.8|9615.6|3577
1659916800000|2022-08-08 00:00:00|9623.2|9620.8|9628.5|9626.1|9636.4|9634.3|9621.8|9619.4|4400
1659920400000|2022-08-08 01:00:00|9628.6|9626.2|9620.6|9619.1|9630.6|9628.6|9619.3|9617.2|3565
1659924000000|2022-08-08 02:00:00|9620.5|9619|9615.6|9613.2|9624|9621.8|9614|9612.1|3474
1659927600000|2022-08-08 03:00:00|9615.7|9613.3|9614.8|9612.4|9620|9618|9614.1|9612.1|3154
1659931200000|2022-08-08 04:00:00|9614.7|9612.3|9613|9610.6|9618.5|9616.2|9612|9610|3031
1659934800000|2022-08-08 05:00:00|9613.2|9610.8|9610.2|9608.7|9617.1|9615.1|9609.6|9607.3|4234
1659938400000|2022-08-08 06:00:00|9610.3|9608.8|9608.9|9606.5|9616.5|9614.5|9601.8|9599.4|5537
1659942000000|2022-08-08 07:00:00|9609|9606.6|9573.9|9571.5|9611|9608.8|9570.7|9568.3|6346
1659945600000|2022-08-08 08:00:00|9574|9571.6|9583.6|9581.2|9594.2|9591.8|9573.2|9570.8|5707
1659949200000|2022-08-08 09:00:00|9583.7|9581.3|9587|9585.5|9593.4|9591.3|9583.5|9581.1|5351
1659952800000|2022-08-08 10:00:00|9586.9|9585.4|9575.7|9573.3|9588|9585.8|9573.9|9572|4966
1659956400000|2022-08-08 11:00:00|9575.8|9573.4|9568.4|9566|9580|9577.6|9567.7|9565.3|4988
1659960000000|2022-08-08 12:00:00|9568.2|9565.8|9575.9|9573.5|9583.9|9582.1|9565.4|9563.5|5274
1659963600000|2022-08-08 13:00:00|9575.4|9573.9|9540.8|9538.4|9579.8|9577.6|9539.1|9537|7656
1659967200000|2022-08-08 14:00:00|9541|9538.6|9534.6|9533.1|9542|9539.6|9522.8|9521|7978
1659970800000|2022-08-08 15:00:00|9535.1|9532.7|9547.5|9545.1|9550|9548.1|9526|9524.1|5553
1659974400000|2022-08-08 16:00:00|9547.6|9545.2|9553.3|9551.8|9555.7|9553.8|9541.4|9539.6|4090
1659978000000|2022-08-08 17:00:00|9553.2|9551.7|9550.5|9548.1|9556.1|9554.6|9547.7|9546|3806
1659981600000|2022-08-08 18:00:00|9550|9548.5|9563.4|9561.9|9564.1|9562.6|9546.6|9545.1|4440
1659985200000|2022-08-08 19:00:00|9564.3|9562.8|9561|9558.6|9566.6|9564.4|9559.8|9557.9|3684
1659988800000|2022-08-08 20:00:00|9560.9|9558.5|9557.2|9547.2|9561.4|9558.7|9554.1|9546.7|3532
1659992400000|2022-08-08 21:00:00|9557.1|9547.1|9560.2|9550.2|9566.4|9556.4|9542.3|9532.3|2558
1659996000000|2022-08-08 22:00:00|9559.9|9549.9|9554.9|9552.5|9561.6|9554.1|9554.3|9547|3570
1659999600000|2022-08-08 23:00:00|9554.8|9552.4|9551.6|9549.2|9555.3|9552.8|9550.4|9546.9|2262
1660003200000|2022-08-09 00:00:00|9551.7|9549.3|9555.9|9553.5|9557.6|9555.4|9550.9|9548.9|4318
1660006800000|2022-08-09 01:00:00|9555.7|9553.3|9554.4|9552|9556.9|9554.9|9552.4|9550.3|3585
1660010400000|2022-08-09 02:00:00|9554.3|9551.9|9553.9|9551.5|9556.5|9554.1|9552.8|9550.9|2421
1660014000000|2022-08-09 03:00:00|9554.4|9552|9553.3|9550.9|9554.9|9552.7|9551.3|9549.3|2331
1660017600000|2022-08-09 04:00:00|9553.4|9551|9552.4|9550|9556.3|9554.4|9551.3|9549.3|2494
1660021200000|2022-08-09 05:00:00|9552.5|9550.1|9549.1|9546.7|9554.6|9552.7|9548.2|9546.6|2819
1660024800000|2022-08-09 06:00:00|9549|9546.6|9541.9|9540.4|9549.8|9547.9|9538.4|9536.2|5130
1660028400000|2022-08-09 07:00:00|9541.6|9540.1|9536.4|9534|9550|9547.6|9533.8|9532.3|6661
1660032000000|2022-08-09 08:00:00|9536|9534.5|9519.5|9518|9538.2|9536.7|9519|9517.3|6858
1660035600000|2022-08-09 09:00:00|9519.6|9518.1|9522.8|9521.3|9536.7|9535.2|9517.3|9515.8|6171
1660039200000|2022-08-09 10:00:00|9522.7|9521.2|9534.6|9533.1|9535.5|9533.6|9521.5|9519.6|6067
1660042800000|2022-08-09 11:00:00|9534.5|9533|9546.7|9545.2|9547.7|9545.8|9531.4|9529.9|5817
1660046400000|2022-08-09 12:00:00|9546.5|9545|9519.7|9518.2|9550.9|9549.1|9517.6|9516|6048
1660050000000|2022-08-09 13:00:00|9519.6|9518.1|9518.1|9516.6|9526.8|9525.3|9512|9510.5|6001
1660053600000|2022-08-09 14:00:00|9518.8|9517.3|9525.4|9523.9|9534.4|9532.8|9516.2|9514.7|7228
1660057200000|2022-08-09 15:00:00|9525.5|9524|9526.4|9524.9|9533.1|9531.6|9523.7|9522.1|4805
1660060800000|2022-08-09 16:00:00|9526.3|9524.8|9536.6|9535.1|9537.5|9536|9525.1|9523.6|3620
1660064400000|2022-08-09 17:00:00|9536.7|9535.2|9541.3|9539.8|9547.4|9545.9|9535|9533.5|3055
1660068000000|2022-08-09 18:00:00|9541.4|9539.9|9540.6|9539.1|9546.2|9544.5|9537.1|9535.2|3844
1660071600000|2022-08-09 19:00:00|9540.5|9539|9539.7|9538.2|9544.4|9542.9|9538.3|9536.3|2816
1660075200000|2022-08-09 20:00:00|9539.6|9538.1|9541.8|9531.8|9544.9|9538.8|9536.5|9530.4|3172
1660078800000|2022-08-09 21:00:00|9541.7|9531.7|9543.1|9534.2|9546.5|9537.8|9537.2|9527.2|2201
1660082400000|2022-08-09 22:00:00|9543.8|9533.8|9541.7|9539.3|9543.8|9539.7|9537.2|9529.5|3649
1660086000000|2022-08-09 23:00:00|9541.8|9539.2|9543.7|9541.3|9544|9541.7|9539.9|9537.5|2554
1660089600000|2022-08-10 00:00:00|9543.8|9541.4|9543.5|9542|9546.4|9544.5|9540.2|9538.2|3692
1660093200000|2022-08-10 01:00:00|9543.6|9542.1|9536.8|9534.4|9544|9542.2|9536.3|9534.1|2626
1660096800000|2022-08-10 02:00:00|9536.9|9534.5|9535.5|9533.1|9538.2|9536.2|9533.5|9531.6|2432
1660100400000|2022-08-10 03:00:00|9535.6|9533.2|9537.2|9535.7|9537.9|9536.4|9534.6|9532.7|2185
1660104000000|2022-08-10 04:00:00|9537.1|9535.6|9538.3|9535.9|9538.8|9536.7|9535.7|9534.1|1735
1660107600000|2022-08-10 05:00:00|9538.2|9535.8|9538|9535.6|9542.3|9540.5|9536.4|9534.4|2669
1660111200000|2022-08-10 06:00:00|9537.8|9535.4|9524.5|9523|9539.5|9537.1|9523.7|9522.2|4520
1660114800000|2022-08-10 07:00:00|9524.4|9522.9|9513|9511.5|9526.1|9524.6|9510.2|9508.5|6584
1660118400000|2022-08-10 08:00:00|9512.8|9511.3|9517.7|9516.2|9526|9524.5|9512.1|9510.6|6266
1660122000000|2022-08-10 09:00:00|9517.6|9516.1|9499.6|9498.1|9520|9518.5|9496.3|9494.4|5654
1660125600000|2022-08-10 10:00:00|9499.7|9498.2|9491.4|9489.9|9502.8|9500.9|9487.8|9485.9|5484
1660129200000|2022-08-10 11:00:00|9491.3|9489.8|9480.7|9479.2|9493.3|9491.8|9480.1|9478.3|5792
1660132800000|2022-08-10 12:00:00|9480.3|9478.8|9430.5|9429|9497.3|9489.5|9408.5|9406.1|12999
1660136400000|2022-08-10 13:00:00|9430.4|9428.9|9416.1|9414.6|9438.3|9436.8|9413.7|9411.8|11877
1660140000000|2022-08-10 14:00:00|9416.3|9414.8|9402.4|9400.9|9421.9|9419.7|9397.7|9396.1|10636
1660143600000|2022-08-10 15:00:00|9402.5|9401|9412.6|9411.1|9418.5|9416.5|9394.5|9392.7|7674
1660147200000|2022-08-10 16:00:00|9412.5|9411|9407|9405.5|9422|9420.4|9406.9|9405|5711
1660150800000|2022-08-10 17:00:00|9406.9|9405.4|9411|9409.5|9412.9|9411.2|9401.1|9399.3|4859
1660154400000|2022-08-10 18:00:00|9410.9|9409.4|9422.1|9420.6|9428.1|9426.6|9410|9408.2|6028
1660158000000|2022-08-10 19:00:00|9422.2|9420.7|9428.8|9427.3|9432.4|9430.3|9422.2|9420.7|5403
1660161600000|2022-08-10 20:00:00|9429|9427.5|9430|9420|9432.8|9430|9426.6|9419.9|3612
1660165200000|2022-08-10 21:00:00|9429.9|9419.9|9430.9|9420.9|9436.2|9426.2|9421|9411|3127
1660168800000|2022-08-10 22:00:00|9431|9421|9423.7|9421.3|9431.2|9426.1|9422|9413.6|4751
1660172400000|2022-08-10 23:00:00|9423.6|9421.2|9425.9|9423.5|9427|9425.1|9422.6|9420.2|2981
1660176000000|2022-08-11 00:00:00|9425.8|9423.4|9427.8|9426.3|9430.1|9427.9|9422.2|9420.2|4001
1660179600000|2022-08-11 01:00:00|9428|9426.5|9435.2|9433.7|9438.1|9435.8|9427.8|9425.8|5870
1660183200000|2022-08-11 02:00:00|9435.3|9433.8|9443.5|9441.1|9444|9441.6|9435|9433|5135
1660186800000|2022-08-11 03:00:00|9443.6|9441.2|9440.1|9438.6|9446.5|9444.5|9436.8|9434.8|4207
1660190400000|2022-08-11 04:00:00|9440.6|9438.2|9442.6|9440.2|9443.7|9441.6|9434.2|9432.2|3763
1660194000000|2022-08-11 05:00:00|9442.5|9440.1|9440.3|9437.9|9447.2|9445.3|9436.4|9434.9|3809
1660197600000|2022-08-11 06:00:00|9439.7|9438.2|9412.8|9411.3|9440.5|9438.5|9410.4|9408.6|6595
1660201200000|2022-08-11 07:00:00|9413.2|9410.8|9403.8|9402.3|9416.9|9414.9|9400.9|9399|8077
1660204800000|2022-08-11 08:00:00|9404|9402.5|9392.2|9390.7|9411.2|9409.7|9392.2|9390.3|6313
1660208400000|2022-08-11 09:00:00|9392.3|9390.8|9408.3|9406.8|9413.8|9412|9392|9389.9|6138
1660212000000|2022-08-11 10:00:00|9408.4|9406.9|9414.5|9413|9418.9|9417.1|9401|9399.5|5727
1660215600000|2022-08-11 11:00:00|9414.4|9412.9|9403.4|9401.9|9416.4|9414.3|9402.3|9400.8|5933
1660219200000|2022-08-11 12:00:00|9403.5|9402|9385.2|9383.7|9406|9404.5|9383|9380.9|8872
1660222800000|2022-08-11 13:00:00|9385.1|9383.6|9375.2|9373.7|9389.8|9388.3|9371.5|9370|9090
1660226400000|2022-08-11 14:00:00|9375.4|9373.9|9394.2|9392.7|9403.5|9402|9373.6|9372.1|9513
1660230000000|2022-08-11 15:00:00|9394.3|9392.8|9393.4|9391.9|9409|9407.5|9392.4|9390.8|7036
1660233600000|2022-08-11 16:00:00|9393.5|9392|9396.1|9394.6|9399.5|9398|9390.5|9389|5103
1660237200000|2022-08-11 17:00:00|9396|9394.5|9411.3|9409.8|9413.6|9412.1|9394.8|9393.3|5277
1660240800000|2022-08-11 18:00:00|9411.7|9410.2|9419.4|9417.9|9424.9|9423.1|9411|9409.5|4961
1660244400000|2022-08-11 19:00:00|9419.5|9418|9420.4|9418.9|9421.7|9420.2|9415.3|9413.8|3546
1660248000000|2022-08-11 20:00:00|9420.7|9419.2|9416.2|9406.2|9423.7|9422.2|9412.2|9404.1|3160
1660251600000|2022-08-11 21:00:00|9416.1|9406.1|9417.3|9407.3|9426.4|9416.4|9412.3|9402.3|2149
1660255200000|2022-08-11 22:00:00|9418.8|9408.8|9413.6|9411.2|9420.7|9412.2|9408.9|9405.2|4984
1660258800000|2022-08-11 23:00:00|9413.5|9411.1|9416.8|9414.4|9419.1|9416.8|9413.4|9410.4|2611
1660262400000|2022-08-12 00:00:00|9416.9|9414.5|9418.8|9417.3|9426.8|9425.3|9409.8|9407.7|6162
1660266000000|2022-08-12 01:00:00|9418.7|9417.2|9423.2|9420.8|9424.3|9422.5|9416.3|9414.5|5055
1660269600000|2022-08-12 02:00:00|9423.1|9420.7|9422.7|9420.3|9426.3|9424.1|9421.2|9419.3|4186
1660273200000|2022-08-12 03:00:00|9422.3|9420.8|9417.6|9415.2|9423.8|9421.7|9416|9414.1|2865
1660276800000|2022-08-12 04:00:00|9417.5|9415.1|9417.9|9415.5|9419.8|9417.9|9412|9409.9|2827
1660280400000|2022-08-12 05:00:00|9417.8|9415.4|9416.6|9414.2|9421.6|9419.5|9411.2|9408.8|3560
1660284000000|2022-08-12 06:00:00|9416.8|9414.4|9421.6|9420.1|9424.6|9422.7|9412|9409.6|6051
1660287600000|2022-08-12 07:00:00|9421.4|9419.9|9421.4|9419.9|9427.6|9426.1|9413.8|9412.3|6421
1660291200000|2022-08-12 08:00:00|9421.5|9420|9409|9407.5|9424.5|9422.7|9408.7|9407.2|5421
1660294800000|2022-08-12 09:00:00|9409.1|9407.6|9423.9|9422.4|9426.1|9424.2|9409.1|9407.6|5608
1660298400000|2022-08-12 10:00:00|9423.8|9422.3|9428.7|9426.3|9434.7|9432.3|9422.9|9421.3|5908
1660302000000|2022-08-12 11:00:00|9428.6|9426.2|9426.1|9424.6|9434.7|9433.2|9422.2|9420.7|5541
1660305600000|2022-08-12 12:00:00|9426|9424.5|9417.5|9416|9428.4|9426.9|9411.6|9410.1|6665
1660309200000|2022-08-12 13:00:00|9417.4|9415.9|9412.4|9408|9425.3|9423.6|9409.6|9408|7819
1660312800000|2022-08-12 14:00:00|9412.6|9409.1|9443.6|9442.1|9452|9449.8|9412.6|9409.1|12116
1660316400000|2022-08-12 15:00:00|9443.7|9442.2|9431.9|9430.4|9444.2|9442.4|9427|9425.5|6442
1660320000000|2022-08-12 16:00:00|9432|9430.5|9420.5|9418.1|9432|9430.5|9419.6|9417.9|4579
1660323600000|2022-08-12 17:00:00|9419.8|9418.3|9422.4|9420.9|9423.3|9421.4|9414.1|9412.5|3548
1660327200000|2022-08-12 18:00:00|9422|9420.5|9416.8|9415.3|9426.4|9424.9|9415.9|9414|2883
1660330800000|2022-08-12 19:00:00|9418.2|9416.7|9419|9417.5|9423|9421.1|9417.1|9415.4|3048
1660334400000|2022-08-12 20:00:00|9419.4|9417|9414.9|9412.5|9422.3|9419.9|9412|9406.9|3059
1660507200000|2022-08-14 20:00:00|9416.8|9400.8|9421.5|9405.5|9432.4|9416.4|9415.8|9400.6|37
1660510800000|2022-08-14 21:00:00|9416.8|9400.8|9423.3|9413.3|9426.6|9416.6|9413.8|9400.8|1406
1660514400000|2022-08-14 22:00:00|9420.9|9410.9|9419.3|9415.4|9424.6|9417|9409.6|9399.6|3969
1660518000000|2022-08-14 23:00:00|9419.4|9415|9420.4|9418|9422.7|9419.2|9415.9|9410.9|3583
1660521600000|2022-08-15 00:00:00|9420.3|9417.9|9412.7|9410.3|9423.2|9420.8|9410.3|9408.1|4130
1660525200000|2022-08-15 01:00:00|9412.8|9410.4|9421.9|9419.5|9423|9420.8|9411.5|9409.3|3769
1660528800000|2022-08-15 02:00:00|9422|9419.6|9424.8|9422.4|9427.8|9425.8|9421.9|9419.5|4021
1660532400000|2022-08-15 03:00:00|9424.7|9422.3|9422|9419.6|9426.2|9424.3|9420|9418|2486
1660536000000|2022-08-15 04:00:00|9421.9|9419.5|9424.8|9423.3|9425.2|9423.4|9418.5|9416.5|3241
1660539600000|2022-08-15 05:00:00|9424.7|9423.2|9425.2|9422.8|9427.8|9426|9422|9420.2|3217
1660543200000|2022-08-15 06:00:00|9425|9422.6|9430.3|9428.8|9431.7|9429.7|9420.4|9418.5|4956
1660546800000|2022-08-15 07:00:00|9429.7|9428.2|9439.7|9437.3|9441.4|9439.8|9426.7|9425.2|6671
1660550400000|2022-08-15 08:00:00|9439.5|9438|9458|9456.5|9462.7|9461|9435.4|9433.8|6015
1660554000000|2022-08-15 09:00:00|9458.1|9456.6|9452.3|9450.8|9468.2|9466.7|9451.4|9449.8|6716
1660557600000|2022-08-15 10:00:00|9452.2|9450.7|9454.1|9452.6|9466.1|9464.6|9447.7|9446.2|6409
1660561200000|2022-08-15 11:00:00|9454|9452.5|9446|9444.5|9458.5|9457|9444.8|9443.3|5399
1660564800000|2022-08-15 12:00:00|9446.1|9444.6|9439.5|9438|9451.9|9450.4|9421.7|9420.2|8427
1660568400000|2022-08-15 13:00:00|9439.4|9437.9|9439.7|9438.2|9445.5|9444|9419.8|9418.2|7349
1660572000000|2022-08-15 14:00:00|9439.8|9438.3|9439.9|9438.4|9449|9447.4|9436.7|9434.8|6138
1660575600000|2022-08-15 15:00:00|9440|9438.5|9450.2|9448.7|9452.5|9451|9437|9435.5|4601
1660579200000|2022-08-15 16:00:00|9450.3|9448.8|9453.2|9451.7|9457.9|9456.3|9449.2|9447.7|3709
1660582800000|2022-08-15 17:00:00|9453.1|9451.6|9464.4|9462.9|9465.1|9463.5|9452.8|9451.3|3283
1660586400000|2022-08-15 18:00:00|9464.5|9463|9470.6|9469.1|9472.2|9470.6|9464.1|9462.6|3092
1660590000000|2022-08-15 19:00:00|9470.5|9469|9465.6|9464.1|9470.8|9469|9463.4|9461.9|3039
1660593600000|2022-08-15 20:00:00|9465.5|9464|9461.8|9451.8|9469.7|9467.6|9460.9|9450.9|4380
1660597200000|2022-08-15 21:00:00|9461.4|9451.4|9466.6|9456.6|9472|9462|9457.2|9447.2|4069
1660600800000|2022-08-15 22:00:00|9465.5|9455.5|9463.4|9461|9470.4|9464.2|9461.3|9454.5|5730
1660604400000|2022-08-15 23:00:00|9463.5|9461.1|9461.6|9459.2|9466.2|9461.5|9458.2|9455.5|3537
1660608000000|2022-08-16 00:00:00|9461.5|9459.1|9465.7|9463.3|9466.9|9464.7|9459.8|9457.8|3938
1660611600000|2022-08-16 01:00:00|9465.8|9463.4|9463.6|9462.1|9470.9|9468.8|9462.5|9460.4|4955
1660615200000|2022-08-16 02:00:00|9463.7|9462.2|9457.5|9456|9464|9462.2|9456.3|9454.4|4134
1660618800000|2022-08-16 03:00:00|9457.4|9455.9|9462.3|9460.8|9463|9461|9455.1|9453.4|3530
1660622400000|2022-08-16 04:00:00|9462.2|9460.7|9467|9464.6|9467.4|9465|9462.1|9460.3|2240
1660626000000|2022-08-16 05:00:00|9467.1|9464.7|9464.1|9461.7|9470|9467.9|9463|9461.1|3497
1660629600000|2022-08-16 06:00:00|9464.2|9461.8|9469.8|9468.3|9470.2|9468.3|9456.4|9454|6391
1660633200000|2022-08-16 07:00:00|9469.7|9468.2|9466.5|9464.1|9486.3|9483.9|9463.1|9460.8|8644
1660636800000|2022-08-16 08:00:00|9466.6|9464.2|9487.9|9485.5|9493.6|9491.6|9466.3|9463.9|8841
1660640400000|2022-08-16 09:00:00|9487.7|9485.3|9501.3|9499.8|9508.7|9506.9|9485.7|9483.8|8680
1660644000000|2022-08-16 10:00:00|9501.7|9499.3|9506.1|9504.6|9510.8|9509.1|9498.4|9496.7|6645
1660647600000|2022-08-16 11:00:00|9506.3|9504.8|9502.6|9501.1|9511.1|9509.6|9500|9498.5|6577
1660651200000|2022-08-16 12:00:00|9502.5|9501|9504.1|9502.6|9515.4|9513.5|9494.9|9492.7|7321
1660654800000|2022-08-16 13:00:00|9504|9502.5|9492.9|9491.4|9504.8|9503.3|9491.5|9490|7633
1660658400000|2022-08-16 14:00:00|9493|9491.5|9506.5|9505|9510.9|9509.4|9483.4|9481.9|8169
1660662000000|2022-08-16 15:00:00|9506.6|9505.1|9508.1|9506.6|9514|9512.5|9499.3|9497.8|5413
1660665600000|2022-08-16 16:00:00|9508|9506.5|9506.7|9505.2|9513.3|9511.8|9506.1|9504.6|3700
1660669200000|2022-08-16 17:00:00|9506.8|9505.3|9501.3|9499.8|9507.3|9505.3|9499.4|9497.9|2827
1660672800000|2022-08-16 18:00:00|9501.4|9499.9|9501.3|9499.8|9508.2|9506.5|9497.9|9496.4|4360
1660676400000|2022-08-16 19:00:00|9501.4|9499.9|9493.4|9491.9|9502.6|9501.1|9493.3|9491.4|3995
1660680000000|2022-08-16 20:00:00|9493.5|9492|9500.7|9490.7|9503.5|9497.9|9492|9485.9|2828
1660683600000|2022-08-16 21:00:00|9501|9491|9503.9|9493.9|9507.9|9497.9|9494.5|9485.8|3226
1660687200000|2022-08-16 22:00:00|9504.3|9494.3|9498.2|9495.8|9504.3|9496.7|9495.5|9489.5|5403
1660690800000|2022-08-16 23:00:00|9498|9495.6|9498.5|9496.1|9498.8|9496.3|9495.5|9493.4|3551
1660694400000|2022-08-17 00:00:00|9498.6|9496.2|9493.4|9491|9502.6|9500.6|9492.7|9490.7|4331
1660698000000|2022-08-17 01:00:00|9493.5|9491.1|9490.3|9487.9|9495.7|9493.3|9488.6|9486.7|5516
1660701600000|2022-08-17 02:00:00|9490.4|9488|9492.1|9489.7|9492.9|9491.3|9483.8|9481.8|4226
1660705200000|2022-08-17 03:00:00|9492|9489.6|9496.3|9494.8|9498.4|9496.3|9489.4|9487.4|2712
1660708800000|2022-08-17 04:00:00|9496.2|9494.7|9491.9|9489.5|9498.8|9496.9|9489.4|9487.6|2666
1660712400000|2022-08-17 05:00:00|9492|9489.6|9494.1|9491.7|9497.7|9495.5|9489.3|9487.5|4066
1660716000000|2022-08-17 06:00:00|9494.2|9491.8|9506.3|9503.9|9519.9|9517.5|9492.3|9489.9|8075
1660719600000|2022-08-17 07:00:00|9506.2|9503.8|9514.7|9512.3|9520.2|9517.8|9505.5|9503.1|11223
1660723200000|2022-08-17 08:00:00|9514.8|9512.4|9510.8|9508.4|9523.7|9521.3|9495.6|9493.2|11883
1660726800000|2022-08-17 09:00:00|9510.9|9508.5|9508.9|9506.5|9512.9|9510.5|9501.2|9498.8|7850
1660730400000|2022-08-17 10:00:00|9508.7|9506.3|9518.3|9515.9|9522.4|9520|9508.1|9505.7|8916
1660734000000|2022-08-17 11:00:00|9518.2|9515.8|9521|9518.6|9535.9|9533.5|9514.2|9511.8|9360
1660737600000|2022-08-17 12:00:00|9520.9|9518.5|9523.5|9521.1|9540.5|9538.1|9519|9516.6|12215
1660741200000|2022-08-17 13:00:00|9523.7|9521.3|9535.6|9533.2|9544.8|9542.9|9518.9|9517|9282
1660744800000|2022-08-17 14:00:00|9535.2|9533.7|9532|9530.5|9538.1|9535.7|9512.6|9510.6|8431
1660748400000|2022-08-17 15:00:00|9532.2|9530.7|9540.1|9538.6|9544.5|9543|9529.1|9527.2|5886
1660752000000|2022-08-17 16:00:00|9540|9538.5|9533.7|9532.2|9542.2|9540.3|9529.9|9527.8|4573
1660755600000|2022-08-17 17:00:00|9533.6|9532.1|9529.3|9526.5|9537.5|9535.8|9526.8|9524.4|4038
1660759200000|2022-08-17 18:00:00|9529.6|9526.2|9515.8|9514.3|9529.6|9526.4|9498.8|9497|10536
1660762800000|2022-08-17 19:00:00|9515.9|9514.4|9516.4|9514|9521.7|9519.3|9511.5|9509.5|4618
1660766400000|2022-08-17 20:00:00|9515.9|9514.4|9522.5|9513.9|9523|9520|9515.2|9513.3|2474
1660770000000|2022-08-17 21:00:00|9523|9513.5|9522.7|9512.7|9528.6|9518.6|9518.1|9508.2|2267
1660773600000|2022-08-17 22:00:00|9522.9|9512.9|9517.5|9515.1|9528.8|9518.8|9516.3|9509|5764
1660777200000|2022-08-17 23:00:00|9517.7|9515.3|9515|9512.6|9519.4|9517|9514.6|9512.2|3467
1660780800000|2022-08-18 00:00:00|9514.9|9512.5|9503.3|9500.9|9517|9514.6|9499.1|9496.8|4280
1660784400000|2022-08-18 01:00:00|9503.2|9500.8|9505.7|9503.3|9510|9507.6|9502.2|9499.8|5498
1660788000000|2022-08-18 02:00:00|9505.5|9503.1|9510.7|9508.3|9512.9|9510.6|9505.5|9503.1|3761
1660791600000|2022-08-18 03:00:00|9510.5|9508.1|9520.3|9517.9|9522.1|9519.9|9510|9507.6|3328
1660795200000|2022-08-18 04:00:00|9520.4|9518|9521.1|9518.7|9523.9|9521.7|9518.4|9516|3463
1660798800000|2022-08-18 05:00:00|9521|9518.6|9525.7|9523.3|9527.5|9525.1|9514|9511.6|4525
1660802400000|2022-08-18 06:00:00|9525.8|9523.4|9541.7|9539.3|9542.4|9540|9524.5|9522.1|6719
1660806000000|2022-08-18 07:00:00|9541.6|9539.2|9537.2|9534.8|9542.5|9540.6|9527.3|9525.1|7802
1660809600000|2022-08-18 08:00:00|9536.7|9535.2|9536.5|9534.1|9541.1|9539|9524.9|9522.5|7552
1660813200000|2022-08-18 09:00:00|9536.7|9534.3|9533.1|9530.7|9546.1|9543.9|9532.1|9529.7|6891
1660816800000|2022-08-18 10:00:00|9533.2|9530.8|9532.4|9530.9|9537|9535|9519.7|9518|5995
1660820400000|2022-08-18 11:00:00|9532.5|9531|9521.2|9519.7|9533.4|9531.3|9516.3|9514.4|7330
1660824000000|2022-08-18 12:00:00|9521.1|9519.6|9513.1|9511.6|9522.8|9520.5|9502.3|9500.5|9123
1660827600000|2022-08-18 13:00:00|9513.2|9511.7|9536.2|9533.8|9543.7|9541.8|9506.5|9504.8|9776
1660831200000|2022-08-18 14:00:00|9536|9533.6|9544.8|9543.3|9549.9|9548.1|9536|9533.6|8255
1660834800000|2022-08-18 15:00:00|9544.7|9543.2|9547.9|9546.4|9548.5|9547|9529.2|9527.1|5666
1660838400000|2022-08-18 16:00:00|9548|9546.5|9567.4|9565|9568.8|9566.8|9544.3|9542.7|4929
1660842000000|2022-08-18 17:00:00|9567.6|9565.2|9571.2|9568.8|9572.9|9570.6|9563.5|9561.6|6002
1660845600000|2022-08-18 18:00:00|9570.7|9569.2|9565.4|9563.9|9571.9|9570.1|9563.4|9561.5|3039
1660849200000|2022-08-18 19:00:00|9565.5|9564|9562.3|9559.9|9565.5|9564|9556.6|9554.6|2670
1660852800000|2022-08-18 20:00:00|9562.1|9559.7|9570.8|9560.8|9574.1|9569.1|9561.9|9559.7|2528
1660856400000|2022-08-18 21:00:00|9570.3|9560.3|9571|9561|9573.9|9563.9|9565.2|9555.2|2948
1660860000000|2022-08-18 22:00:00|9570.9|9560.9|9569.3|9566.9|9575|9567.3|9566.6|9560|4908
1660863600000|2022-08-18 23:00:00|9569.4|9566.8|9568.7|9566.3|9570.4|9567.8|9565.9|9563.5|1966
1660867200000|2022-08-19 00:00:00|9568.6|9566.2|9578.4|9576|9583.4|9581|9568.3|9565.9|5729
1660870800000|2022-08-19 01:00:00|9578.5|9576.1|9580.8|9578.4|9587.2|9584.8|9575|9572.6|4344
1660874400000|2022-08-19 02:00:00|9580.9|9578.5|9576.6|9574.2|9581.4|9579|9572.2|9569.8|3593
1660878000000|2022-08-19 03:00:00|9576.7|9574.3|9589.4|9587|9590.7|9588.7|9576.4|9574|3085
1660881600000|2022-08-19 04:00:00|9589.5|9587.1|9590.6|9588.2|9594.2|9591.8|9587|9584.6|3672
1660885200000|2022-08-19 05:00:00|9590.7|9588.3|9586.6|9584.2|9592.6|9590.5|9584.7|9582.3|3113
1660888800000|2022-08-19 06:00:00|9586.7|9584.3|9584.1|9582.6|9593.4|9591.4|9568.4|9566|7046
1660892400000|2022-08-19 07:00:00|9584.4|9582.9|9568.3|9565.9|9590.7|9588.3|9567.8|9565.8|7832
1660896000000|2022-08-19 08:00:00|9568.4|9566|9572.9|9570.5|9584.9|9582.7|9567.7|9565.8|7652
1660899600000|2022-08-19 09:00:00|9572.4|9570.9|9559.3|9556.9|9576.3|9573.9|9554.1|9552.2|5732
1660903200000|2022-08-19 10:00:00|9559.1|9557.6|9568.5|9566.1|9571.4|9569|9559.1|9557.5|5827
1660906800000|2022-08-19 11:00:00|9568.4|9566|9569.2|9566.8|9576|9574.1|9561.7|9559.3|6107
1660910400000|2022-08-19 12:00:00|9569.3|9566.9|9562.6|9561.1|9574.9|9572.7|9560.6|9558.3|7663
1660914000000|2022-08-19 13:00:00|9562.8|9561.3|9582.1|9579.7|9583.9|9581.6|9559.8|9558.3|7803
1660917600000|2022-08-19 14:00:00|9582.2|9579.8|9591.9|9590.4|9596.8|9594.9|9580.2|9578.7|7509
1660921200000|2022-08-19 15:00:00|9592.5|9590.1|9592.4|9590|9598.7|9596.9|9586.1|9584.1|5845
1660924800000|2022-08-19 16:00:00|9592.1|9589.7|9594.7|9592.3|9599.6|9597.3|9587.3|9585.4|4058
1660928400000|2022-08-19 17:00:00|9594.1|9592.6|9584.9|9583.4|9594.9|9592.9|9583.1|9581.2|4050
1660932000000|2022-08-19 18:00:00|9585|9583.5|9593.6|9591.2|9594.8|9592.9|9584.2|9582.3|3516
1660935600000|2022-08-19 19:00:00|9593.7|9591.3|9587.1|9584.7|9594|9591.8|9586.7|9584.3|2913
1660939200000|2022-08-19 20:00:00|9587|9584.6|9591|9588.6|9597.6|9592.4|9585.7|9579|2590
1661112000000|2022-08-21 20:00:00|9584|9580.6|9588.5|9572.5|9589.2|9580.6|9583.9|9569.4|37
1661115600000|2022-08-21 21:00:00|9585.8|9569.8|9589.9|9579.9|9593.2|9584.4|9583.4|9569.8|801
1661119200000|2022-08-21 22:00:00|9590.4|9580.4|9589.5|9587|9595.2|9587.9|9586.7|9580.4|5287
1661122800000|2022-08-21 23:00:00|9589.7|9587.1|9589.6|9587.2|9592|9589.6|9586.2|9583.8|3951
1661126400000|2022-08-22 00:00:00|9589.5|9587.1|9599.2|9596.8|9599.8|9597.9|9587.5|9585.3|4896
1661130000000|2022-08-22 01:00:00|9599.3|9596.9|9595.5|9593.1|9599.8|9597.8|9592.1|9590|4123
1661133600000|2022-08-22 02:00:00|9595.4|9593|9587.3|9584.9|9599.1|9597.1|9587.1|9584.7|3920
1661137200000|2022-08-22 03:00:00|9587.2|9584.8|9589.4|9587|9592.5|9590.1|9585.4|9583.2|3252
1661140800000|2022-08-22 04:00:00|9589.5|9587.1|9591.2|9588.8|9593.6|9591.2|9587.5|9585.1|2778
1661144400000|2022-08-22 05:00:00|9591.3|9588.9|9596.4|9594|9596.7|9594.3|9588.1|9585.9|4320
1661148000000|2022-08-22 06:00:00|9596.6|9594.2|9601.1|9598.7|9605.2|9602.8|9594|9591.9|6879
1661151600000|2022-08-22 07:00:00|9601|9598.6|9598.4|9596|9603.2|9600.8|9586|9583.9|7840
1661155200000|2022-08-22 08:00:00|9598.3|9595.9|9592.9|9590.5|9606.6|9604.8|9581|9579|8605
1661158800000|2022-08-22 09:00:00|9592.7|9590.3|9587.6|9585.2|9603.3|9601.3|9587|9585.1|7684
1661162400000|2022-08-22 10:00:00|9587.8|9585.4|9589.7|9587.3|9595.3|9592.9|9584.4|9582|6868
1661166000000|2022-08-22 11:00:00|9589.8|9587.4|9576.5|9575|9590.5|9588.5|9574.7|9572.9|5841
1661169600000|2022-08-22 12:00:00|9576.7|9575.2|9584|9582.5|9589.7|9588|9576|9574.1|6665
1661173200000|2022-08-22 13:00:00|9583.9|9582.4|9604.8|9603.3|9604.9|9603.4|9583.4|9581.6|6998
1661176800000|2022-08-22 14:00:00|9604.9|9603.4|9634.6|9633.1|9636.2|9634.1|9598.7|9596.8|9196
1661180400000|2022-08-22 15:00:00|9635.1|9632.7|9654.7|9653.2|9660.2|9658.2|9629.6|9627.7|7451
1661184000000|2022-08-22 16:00:00|9655.1|9652.7|9644.4|9642.9|9656.8|9654.4|9635.4|9633.7|4950
1661187600000|2022-08-22 17:00:00|9644.8|9642.4|9649.1|9647.6|9650.2|9648.2|9641.6|9639.8|3924
1661191200000|2022-08-22 18:00:00|9649|9647.5|9649.7|9648.2|9651.7|9649.8|9644.2|9642.7|3051
1661194800000|2022-08-22 19:00:00|9649.9|9648.4|9642.3|9639.9|9650.2|9648.7|9641.7|9639.9|3444
1661198400000|2022-08-22 20:00:00|9642.2|9639.8|9647.9|9637.9|9649.6|9646|9641.8|9636|2609
1661202000000|2022-08-22 21:00:00|9647.8|9637.8|9641.4|9631.4|9651.7|9641.7|9639.6|9629.6|2294
1661205600000|2022-08-22 22:00:00|9642.4|9632.4|9641.6|9638.7|9651.2|9641.2|9640.2|9631|5033
1661209200000|2022-08-22 23:00:00|9641.4|9639|9646.2|9643.8|9647.5|9645.1|9640.8|9637.7|2993
1661212800000|2022-08-23 00:00:00|9646.1|9643.7|9642.4|9640|9655.8|9653.9|9636.9|9635|6600
1661216400000|2022-08-23 01:00:00|9642.3|9639.9|9638.3|9635.9|9643.4|9641|9636.6|9634.5|4613
1661220000000|2022-08-23 02:00:00|9638.4|9636|9637.4|9635|9643.4|9641.3|9636.2|9634.2|3960
1661223600000|2022-08-23 03:00:00|9637.5|9635.1|9640.2|9637.8|9641.2|9639.2|9636.6|9634.2|4144
1661227200000|2022-08-23 04:00:00|9640.3|9637.9|9644.8|9642.4|9644.9|9642.7|9638|9635.6|3127
1661230800000|2022-08-23 05:00:00|9645|9642.6|9648.1|9645.7|9653|9650.6|9642.2|9639.8|4477
1661234400000|2022-08-23 06:00:00|9648|9645.6|9651|9649.5|9655.8|9653.9|9642.4|9640.5|6845
1661238000000|2022-08-23 07:00:00|9651.1|9649.6|9653.2|9650.8|9657.9|9655.5|9639|9636.6|9811
1661241600000|2022-08-23 08:00:00|9653.3|9650.9|9665.7|9663.3|9669.2|9667.3|9649.7|9647.7|8480
1661245200000|2022-08-23 09:00:00|9665.8|9663.4|9661.5|9659.1|9670.2|9668.3|9658.4|9656.5|6904
1661248800000|2022-08-23 10:00:00|9661.6|9659.2|9667.9|9666.4|9678.4|9676.2|9658.8|9656.8|6406
1661252400000|2022-08-23 11:00:00|9668|9666.5|9670|9668.5|9673.9|9671.9|9659|9657.3|5517
1661256000000|2022-08-23 12:00:00|9670.1|9668.6|9691.8|9690.3|9693.9|9691.8|9668.1|9666.4|7226
1661259600000|2022-08-23 13:00:00|9691.7|9690.2|9631.7|9629.3|9693.1|9691.6|9631.2|9628.8|10750
1661263200000|2022-08-23 14:00:00|9632.1|9629.1|9624.6|9623.1|9639.8|9637.4|9604.2|9602.4|12050
1661266800000|2022-08-23 15:00:00|9624.8|9623.3|9634.5|9633|9637.3|9635.3|9611|9609.1|8001
1661270400000|2022-08-23 16:00:00|9634.8|9633.3|9631.6|9629.2|9640.9|9639.1|9630.3|9628.3|5125
1661274000000|2022-08-23 17:00:00|9631.7|9629.3|9645.8|9643.4|9646|9644.4|9630.6|9628.9|4600
1661277600000|2022-08-23 18:00:00|9645.3|9643.8|9649|9647.5|9649.6|9647.7|9637.5|9635.5|4373
1661281200000|2022-08-23 19:00:00|9648.9|9647.4|9640.8|9639.3|9650.7|9648.9|9640.4|9638.5|3940
1661284800000|2022-08-23 20:00:00|9641.1|9638.7|9646.1|9636.1|9646.3|9642.6|9639.6|9636.1|2773
1661288400000|2022-08-23 21:00:00|9645.8|9635.8|9646.5|9636.5|9651.9|9641.9|9640.9|9630.9|2555
1661292000000|2022-08-23 22:00:00|9645.8|9635.8|9639.8|9636.2|9646.1|9639.8|9639.1|9631.8|4322
1661295600000|2022-08-23 23:00:00|9639.6|9636.4|9646.2|9643.8|9649.2|9646.8|9639.2|9636.1|4526
1661299200000|2022-08-24 00:00:00|9646.1|9643.7|9656.1|9653.7|9657.5|9655.5|9641.9|9639.8|4404
1661302800000|2022-08-24 01:00:00|9656|9653.6|9656.5|9654.1|9661.2|9659.1|9652.2|9650|5263
1661306400000|2022-08-24 02:00:00|9656.8|9654.4|9659.7|9657.3|9660|9657.9|9651.1|9649.2|4770
1661310000000|2022-08-24 03:00:00|9659.6|9657.2|9656.8|9654.4|9660.6|9658.7|9654.4|9652.1|3766
1661313600000|2022-08-24 04:00:00|9656.9|9654.5|9648.3|9645.9|9658.2|9655.8|9646.8|9644.4|4213
1661317200000|2022-08-24 05:00:00|9648.6|9646.2|9656.3|9653.9|9656.7|9654.3|9644.1|9641.7|4235
1661320800000|2022-08-24 06:00:00|9656.2|9653.8|9650.7|9648.3|9664.4|9662|9649.1|9647|5963
1661324400000|2022-08-24 07:00:00|9650.6|9648.2|9629.8|9627.4|9658.7|9656.9|9628.5|9626.6|7404
1661328000000|2022-08-24 08:00:00|9629.7|9627.3|9622.7|9620.3|9635.8|9633.4|9622.3|9620.3|6033
1661331600000|2022-08-24 09:00:00|9622.6|9620.2|9615.9|9613.5|9623.7|9621.3|9608.5|9606.7|7033
1661335200000|2022-08-24 10:00:00|9616|9613.6|9640.1|9637.7|9643.2|9640.8|9616|9613.6|6159
1661338800000|2022-08-24 11:00:00|9640|9637.6|9641.8|9640.3|9647.4|9645.4|9632.1|9630|7494
1661342400000|2022-08-24 12:00:00|9641.9|9640.4|9664.5|9662.1|9673.8|9671.4|9633.2|9631.3|9698
1661346000000|2022-08-24 13:00:00|9664.2|9661.8|9682.5|9680.1|9684.3|9682.4|9662.3|9660.1|8538
1661349600000|2022-08-24 14:00:00|9682.1|9680.6|9656.9|9655.4|9689.1|9687.2|9655.2|9653.4|9710
1661353200000|2022-08-24 15:00:00|9656.8|9655.3|9665.1|9663.6|9666.1|9664.1|9646.4|9644.5|7287
1661356800000|2022-08-24 16:00:00|9665|9663.5|9669.5|9668|9679.1|9677.4|9658.6|9657.1|4279
1661360400000|2022-08-24 17:00:00|9669.7|9668.2|9665|9662.6|9672.3|9669.9|9660.9|9659|4064
1661364000000|2022-08-24 18:00:00|9665.1|9662.7|9672.1|9669.7|9672.7|9671.1|9661.8|9659.7|3353
1661367600000|2022-08-24 19:00:00|9671.5|9670|9665.6|9663.2|9674|9672.1|9662.1|9660.3|3159
1661371200000|2022-08-24 20:00:00|9665.5|9663.1|9671.9|9661.9|9676.7|9668.8|9664.1|9657.4|2560
1661374800000|2022-08-24 21:00:00|9671.8|9661.8|9671.2|9661.2|9674.8|9664.8|9665.2|9655.2|2842
1661378400000|2022-08-24 22:00:00|9672.4|9662.4|9666.3|9663.9|9672.9|9664.4|9663.9|9655.8|4111
1661382000000|2022-08-24 23:00:00|9666.4|9664|9667.2|9664.8|9669.9|9667.5|9663.7|9661.3|3456
1661385600000|2022-08-25 00:00:00|9667.3|9664.9|9660.5|9658.1|9672.7|9670.3|9655.3|9652.9|5975
1661389200000|2022-08-25 01:00:00|9660.6|9658.2|9654.5|9652.1|9663.5|9661.1|9650.5|9648.1|5082
1661392800000|2022-08-25 02:00:00|9654.7|9652.3|9647.9|9645.5|9656.3|9653.9|9640.8|9638.8|4394
1661396400000|2022-08-25 03:00:00|9648|9645.6|9643.7|9641.3|9649.4|9647.4|9642.1|9639.8|4681
1661400000000|2022-08-25 04:00:00|9643.6|9641.2|9633|9630.6|9647.2|9644.8|9627.1|9624.3|4557
1661403600000|2022-08-25 05:00:00|9632.9|9630.5|9642.1|9639.7|9644.9|9643.2|9628.8|9626.4|4818
1661407200000|2022-08-25 06:00:00|9641.8|9639.4|9628|9625.6|9646|9643.8|9618.3|9615.9|7399
1661410800000|2022-08-25 07:00:00|9628.1|9625.7|9624.8|9622.4|9633.1|9631.1|9620.5|9618.1|7584
1661414400000|2022-08-25 08:00:00|9625|9622.6|9624|9621.6|9626.6|9624.2|9613.9|9612|6438
1661418000000|2022-08-25 09:00:00|9623.8|9621.4|9622.8|9621.3|9634.4|9632|9617|9615.4|6166
1661421600000|2022-08-25 10:00:00|9622.9|9621.4|9639.4|9637.9|9640.3|9638.3|9621.7|9619.6|5864
1661425200000|2022-08-25 11:00:00|9639.5|9638|9640.4|9638.9|9642.6|9640.9|9630.1|9628.6|6345
1661428800000|2022-08-25 12:00:00|9640.2|9638.7|9645.7|9644.2|9656.1|9654.6|9639.4|9637.5|7993
1661432400000|2022-08-25 13:00:00|9645.6|9644.1|9649.4|9647|9655.1|9653.6|9641.7|9640.2|7087
1661436000000|2022-08-25 14:00:00|9649.1|9647.6|9640.1|9637.7|9652.1|9650.6|9627.5|9625.8|7657
1661439600000|2022-08-25 15:00:00|9640.2|9637.8|9648.5|9647|9650|9648.5|9634.5|9633|6736
1661443200000|2022-08-25 16:00:00|9648.7|9647.2|9646.8|9645.3|9655.2|9653.7|9644.9|9643.3|5669
1661446800000|2022-08-25 17:00:00|9647|9645.5|9634.8|9633.3|9647.9|9646|9631.3|9629.5|4727
1661450400000|2022-08-25 18:00:00|9634.6|9633.1|9636.3|9634.8|9640.6|9639.1|9630.2|9628.7|4269
1661454000000|2022-08-25 19:00:00|9636.4|9634.9|9636.3|9634.8|9640.1|9638.1|9633.4|9631.5|3772
1661457600000|2022-08-25 20:00:00|9636.8|9634.4|9639.6|9629.6|9640.8|9639|9633.2|9625.4|3425
1661461200000|2022-08-25 21:00:00|9639.8|9629.8|9637|9627|9643.8|9633.8|9633.7|9623.7|3004
1661464800000|2022-08-25 22:00:00|9636.9|9626.9|9636.6|9634.2|9639.7|9634.9|9633.6|9626.9|2127
1661468400000|2022-08-25 23:00:00|9636.7|9634.3|9638.4|9636|9641|9638.7|9636.1|9634|2421
1661472000000|2022-08-26 00:00:00|9638.3|9635.9|9643.3|9641.8|9645.4|9643.6|9635.8|9633.9|3950
1661475600000|2022-08-26 01:00:00|9643.4|9641.9|9646.9|9644.5|9648.6|9646.5|9640.1|9638.4|3681
1661479200000|2022-08-26 02:00:00|9647|9644.6|9643.1|9641.6|9647.9|9646.1|9641.7|9639.8|3237
1661482800000|2022-08-26 03:00:00|9643.2|9641.7|9638.9|9636.5|9644|9642.2|9638.5|9636.4|3051
1661486400000|2022-08-26 04:00:00|9638.8|9636.4|9644.8|9643.3|9645.2|9643.4|9638|9636|2984
1661490000000|2022-08-26 05:00:00|9644.7|9643.2|9641.4|9639.9|9646.1|9644.2|9638.3|9636.4|3581
1661493600000|2022-08-26 06:00:00|9641.6|9640.1|9654.4|9652.9|9657.2|9655.5|9638.3|9636.3|4697
1661497200000|2022-08-26 07:00:00|9654.3|9652.8|9647|9644.6|9658.3|9656.8|9638.8|9636.8|6413
1661500800000|2022-08-26 08:00:00|9646.6|9645.1|9648.3|9646.8|9661.2|9659.4|9646.5|9644.6|5733
1661504400000|2022-08-26 09:00:00|9648.4|9646.9|9640|9638.5|9649.3|9647.7|9631.3|9629.6|5484
1661508000000|2022-08-26 10:00:00|9640.1|9638.6|9628.2|9626.7|9644.1|9642|9626.8|9624.5|5245
1661511600000|2022-08-26 11:00:00|9628.3|9626.8|9644.5|9643|9647.8|9646.1|9628.1|9626.5|4710
1661515200000|2022-08-26 12:00:00|9644.6|9643.1|9621.1|9619.6|9647.4|9645|9621|9619.4|9204
1661518800000|2022-08-26 13:00:00|9620.7|9619.2|9596.6|9589.6|9621.2|9619.7|9594|9589.6|10486
1661522400000|2022-08-26 14:00:00|9595.8|9590.8|9633.6|9632.1|9636.3|9634.6|9579.2|9576.9|16122
1661526000000|2022-08-26 15:00:00|9633.7|9632.2|9638.1|9635.7|9651.2|9649.4|9625.9|9624.4|8860
1661529600000|2022-08-26 16:00:00|9637.5|9636|9652.4|9650.9|9659.2|9656.9|9635.3|9633.3|6946
1661533200000|2022-08-26 17:00:00|9652.3|9650.8|9659.8|9657.4|9664.4|9662.5|9649.6|9647.8|5268
1661536800000|2022-08-26 18:00:00|9659.2|9657.7|9663.4|9661.9|9666|9664.2|9657.2|9655.3|4640
1661540400000|2022-08-26 19:00:00|9663.3|9661.8|9666.8|9664.4|9670.8|9668.7|9662.4|9660.6|4699
1661544000000|2022-08-26 20:00:00|9666.7|9664.3|9661.9|9659.5|9675.8|9665.8|9656.1|9653.4|3947
1661716800000|2022-08-28 20:00:00|9666.3|9650.3|9664|9648|9668.3|9653.2|9663|9647.3|243
1661720400000|2022-08-28 21:00:00|9666.3|9650.3|9664.6|9654.6|9673|9663|9661.1|9648|1505
1661724000000|2022-08-28 22:00:00|9664.1|9654.1|9680.3|9675.2|9683|9676.7|9664.1|9654.1|5472
1661727600000|2022-08-28 23:00:00|9680.6|9675.1|9688.7|9686.3|9689.4|9687.1|9678|9671.4|4851
1661731200000|2022-08-29 00:00:00|9688.9|9686.5|9690.2|9687.8|9692.9|9690.5|9682.4|9680|5041
1661734800000|2022-08-29 01:00:00|9689.8|9687.4|9692.1|9689.7|9699.9|9697.5|9683.1|9680.9|4682
1661738400000|2022-08-29 02:00:00|9692|9689.6|9685.6|9683.2|9698.4|9696|9684.3|9682.3|3650
1661742000000|2022-08-29 03:00:00|9685.5|9683.1|9691.7|9689.3|9694.7|9692.6|9684.9|9682.6|2527
1661745600000|2022-08-29 04:00:00|9691.8|9689.4|9700|9697.6|9700.4|9698.6|9690.2|9687.9|2962
1661749200000|2022-08-29 05:00:00|9700.1|9697.7|9696.4|9694.9|9701.2|9699.2|9695.3|9692.9|3759
1661752800000|2022-08-29 06:00:00|9696.6|9695.1|9700.1|9697.7|9706.2|9704|9693.2|9690.8|5441
1661756400000|2022-08-29 07:00:00|9700.5|9698.1|9695.4|9693|9704.2|9702|9688|9685.6|6982
1661760000000|2022-08-29 08:00:00|9695.3|9692.9|9693.8|9691.4|9709.3|9707.1|9690.5|9688.1|5891
1661763600000|2022-08-29 09:00:00|9693.9|9691.5|9667|9664.6|9696.4|9694.5|9664.9|9662.5|5503
1661767200000|2022-08-29 10:00:00|9667.1|9664.7|9686.1|9683.7|9686.7|9684.7|9661.4|9659.3|7378
1661770800000|2022-08-29 11:00:00|9685.8|9684.3|9677.3|9675.8|9692.8|9690.7|9676.6|9674.6|7376
1661774400000|2022-08-29 12:00:00|9677.6|9676.1|9674.7|9672.3|9686.3|9684.3|9660.5|9658.9|8310
1661778000000|2022-08-29 13:00:00|9674.4|9672.9|9676.2|9674.7|9687.5|9685.4|9664.8|9662.4|8392
1661781600000|2022-08-29 14:00:00|9676.3|9674.8|9697.7|9696.2|9701.6|9699.8|9662.8|9660.8|8440
1661785200000|2022-08-29 15:00:00|9697.6|9696.1|9691.8|9690.3|9698.8|9696.9|9684.9|9683.4|6633
1661788800000|2022-08-29 16:00:00|9691.9|9690.4|9683.4|9681|9695.9|9694.1|9683.2|9680.9|5565
1661792400000|2022-08-29 17:00:00|9683.3|9680.9|9683|9681.5|9684.3|9682.3|9676.5|9674.9|4440
1661796000000|2022-08-29 18:00:00|9682.9|9681.4|9689.7|9688.2|9690.1|9688.3|9679.8|9677.8|5130
1661799600000|2022-08-29 19:00:00|9689.6|9688.1|9682|9680.5|9690.4|9688.5|9681.8|9679.9|4455
1661803200000|2022-08-29 20:00:00|9682.2|9680.7|9685.1|9675.1|9690.3|9684.8|9680.6|9670.6|2963
1661806800000|2022-08-29 21:00:00|9684.7|9674.7|9684.3|9674.3|9689.4|9680.5|9676.2|9666.2|3135
1661810400000|2022-08-29 22:00:00|9687|9677|9680.4|9678|9690.1|9680.9|9679.4|9675|1748
1661814000000|2022-08-29 23:00:00|9680.3|9677.9|9674.5|9672.1|9683.6|9681.4|9673.7|9671.3|2749
1661817600000|2022-08-30 00:00:00|9674.3|9672.8|9670.7|9669.2|9678.6|9676.7|9667.1|9665.3|3625
1661821200000|2022-08-30 01:00:00|9670.9|9669.4|9678.9|9676.5|9680.2|9678.7|9666.6|9664.7|4683
1661824800000|2022-08-30 02:00:00|9679.1|9676.7|9681.8|9679.4|9686.3|9684.4|9678.1|9676|4239
1661828400000|2022-08-30 03:00:00|9681.9|9679.5|9680.2|9678.7|9682.4|9680.6|9677.9|9675.8|2874
1661832000000|2022-08-30 04:00:00|9680.4|9678.9|9676.2|9674.7|9681.8|9679.9|9672.6|9670.7|3061
1661835600000|2022-08-30 05:00:00|9676.7|9674.3|9672.2|9669.8|9679.6|9677.6|9669.4|9667.5|3731
1661839200000|2022-08-30 06:00:00|9672.3|9669.9|9682.5|9680.1|9683.4|9681.6|9669.5|9667.8|7058
1661842800000|2022-08-30 07:00:00|9682.6|9680.2|9704.6|9702.2|9724.6|9722.7|9680.9|9679.4|10218
1661846400000|2022-08-30 08:00:00|9704.5|9702.1|9700|9698.5|9705.4|9703.3|9687.8|9686.2|8699
1661850000000|2022-08-30 09:00:00|9700.3|9698.8|9704|9702.5|9716.2|9714.7|9690|9687.9|7712
1661853600000|2022-08-30 10:00:00|9703.9|9702.4|9713.7|9712.2|9715.7|9714.1|9697|9695.3|7030
1661857200000|2022-08-30 11:00:00|9713.5|9712|9707|9704.6|9714.3|9712.8|9700.5|9699|7279
1661860800000|2022-08-30 12:00:00|9706.9|9704.5|9722.8|9721.3|9724.4|9722.5|9703|9701.5|8480
1661864400000|2022-08-30 13:00:00|9723.4|9721|9714.9|9712.5|9726.3|9724.8|9710|9708.3|8321
1661868000000|2022-08-30 14:00:00|9715.6|9713.2|9759|9757.5|9763|9761.5|9715.6|9713.2|7242
1661871600000|2022-08-30 15:00:00|9758.8|9757.3|9746.2|9744.7|9760.6|9759|9726.1|9724.3|7175
1661875200000|2022-08-30 16:00:00|9746.1|9744.6|9740.3|9738.8|9748.7|9747.1|9738.7|9737.2|6827
1661878800000|2022-08-30 17:00:00|9740.4|9738.9|9741|9739.5|9744.9|9743.4|9735.5|9734|4402
1661882400000|2022-08-30 18:00:00|9741.5|9739.1|9736.2|9734.7|9746.3|9744.5|9732.3|9730.8|5138
1661886000000|2022-08-30 19:00:00|9736.1|9734.6|9737.9|9736.4|9739.7|9737.7|9730|9728.4|3749
1661889600000|2022-08-30 20:00:00|9737.8|9736.3|9748.4|9738.4|9748.8|9743.9|9736.7|9734.9|4019
1661893200000|2022-08-30 21:00:00|9747.7|9737.7|9747.4|9737.4|9753|9743.9|9743.8|9733.8|2249
1661896800000|2022-08-30 22:00:00|9748.4|9738.4|9742.2|9739.8|9751|9742.1|9739.9|9735|3528
1661900400000|2022-08-30 23:00:00|9742.3|9739.9|9741.5|9740|9744|9741.6|9739.3|9736.9|2711
1661904000000|2022-08-31 00:00:00|9741.9|9740.4|9734.3|9732.8|9745.2|9743.7|9731.6|9730|4670
1661907600000|2022-08-31 01:00:00|9734.2|9732.7|9738.1|9736.6|9739.9|9738.2|9731.3|9728.9|3846
1661911200000|2022-08-31 02:00:00|9738.2|9736.7|9733.3|9731.8|9742.7|9741.2|9732.1|9730|3429
1661914800000|2022-08-31 03:00:00|9733.2|9731.7|9730.9|9729.4|9736.9|9734.9|9730.6|9728.8|2655
1661918400000|2022-08-31 04:00:00|9730.8|9729.3|9732.4|9730.9|9733.8|9732.2|9727.6|9725.9|2946
1661922000000|2022-08-31 05:00:00|9732.2|9730.7|9730.4|9728|9733.4|9731.6|9727.4|9725.7|3686
1661925600000|2022-08-31 06:00:00|9730.8|9728.4|9733.8|9732.3|9738.8|9737.2|9727.5|9725.8|5397
1661929200000|2022-08-31 07:00:00|9733.7|9732.2|9765.4|9763|9765.5|9763.1|9731.1|9729.6|7697
1661932800000|2022-08-31 08:00:00|9765.6|9763.2|9772.4|9770|9785.7|9783.6|9752.9|9751.4|8504
1661936400000|2022-08-31 09:00:00|9772.1|9769.7|9792.3|9790.8|9795.1|9793.3|9766.5|9764.9|8270
1661940000000|2022-08-31 10:00:00|9792.2|9790.7|9802.5|9800.1|9803.6|9801.6|9782.2|9780.4|6663
1661943600000|2022-08-31 11:00:00|9802.4|9800|9799.4|9797.9|9808.7|9806.8|9794.7|9793.2|6560
1661947200000|2022-08-31 12:00:00|9799.3|9797.8|9787.6|9786.1|9802.4|9800.9|9786.9|9785.4|8390
1661950800000|2022-08-31 13:00:00|9787.5|9786|9795.3|9793.8|9797.5|9795.9|9779.7|9778.2|8344
1661954400000|2022-08-31 14:00:00|9795.2|9793.7|9759.8|9758.3|9802.9|9801.4|9743.8|9742|12091
1661958000000|2022-08-31 15:00:00|9759.7|9758.2|9750.7|9749.2|9760.2|9758.7|9735.2|9733.7|9408
1661961600000|2022-08-31 16:00:00|9750.6|9749.1|9752.4|9750.9|9759.2|9757.7|9748.2|9746.7|4895
1661965200000|2022-08-31 17:00:00|9752.5|9751|9753.3|9751.8|9761.7|9760.2|9749.5|9748|4043
1661968800000|2022-08-31 18:00:00|9753.2|9751.7|9764.2|9762.7|9764.2|9762.7|9748|9746.5|4336
1661972400000|2022-08-31 19:00:00|9763.9|9762.4|9778.7|9777.2|9786.1|9784|9759.9|9757.8|5718
1661976000000|2022-08-31 20:00:00|9778.4|9776.9|9781.3|9771.3|9784.1|9782.1|9773.1|9763.1|4065
1661979600000|2022-08-31 21:00:00|9781|9771|9780.8|9770.8|9789.1|9779.1|9764.9|9754.9|2517
1661983200000|2022-08-31 22:00:00|9781.3|9771.3|9780.7|9778.3|9786.1|9780|9777|9767.9|4526
1661986800000|2022-08-31 23:00:00|9780.6|9778.2|9793.5|9792|9796.2|9794.3|9780.6|9778.2|3907
1661990400000|2022-09-01 00:00:00|9793.6|9792.1|9803.9|9801.5|9809.1|9807|9793.6|9791.7|6592
1661994000000|2022-09-01 01:00:00|9804|9801.6|9800.9|9798.5|9810.2|9808.5|9798|9796.1|6473
1661997600000|2022-09-01 02:00:00|9800.7|9798.3|9803.3|9800.9|9805.3|9803.3|9796.5|9794.7|3927
1662001200000|2022-09-01 03:00:00|9803.8|9801.8|9799.3|9797.8|9803.9|9802.1|9796.5|9794.6|4628
1662004800000|2022-09-01 04:00:00|9799.4|9797.9|9801.4|9799|9803.5|9801.6|9798.4|9796.7|4190
1662008400000|2022-09-01 05:00:00|9801|9799.5|9798.6|9796.2|9808.3|9806.5|9796.8|9795|5213
1662012000000|2022-09-01 06:00:00|9798.3|9795.9|9767.2|9764.8|9799.2|9797.4|9761.5|9759.1|8041
1662015600000|2022-09-01 07:00:00|9767.4|9765|9762.7|9760.3|9774.8|9772.8|9751.9|9749.8|8523
1662019200000|2022-09-01 08:00:00|9762.8|9760.4|9760.9|9758.5|9769.7|9767.6|9745.2|9743|8459
1662022800000|2022-09-01 09:00:00|9760.5|9758.1|9775.8|9774.3|9776.6|9774.7|9755|9752.6|7021
1662026400000|2022-09-01 10:00:00|9775.6|9774.1|9789.4|9787|9801.2|9799.2|9775|9773.5|6600
1662030000000|2022-09-01 11:00:00|9789.5|9787.1|9789.1|9787.6|9792.6|9790.9|9777.3|9775.3|6905
1662033600000|2022-09-01 12:00:00|9788.9|9787.4|9805.8|9804.3|9825.6|9824.1|9788.3|9786.5|8426
1662037200000|2022-09-01 13:00:00|9805.9|9803.5|9792.7|9786.1|9810.6|9808.6|9788.5|9785.1|9291
1662040800000|2022-09-01 14:00:00|9793.5|9788.2|9850.5|9849|9862.5|9860.1|9792.6|9787.2|13384
1662044400000|2022-09-01 15:00:00|9850.4|9848.9|9838.9|9837.4|9851.9|9850.4|9831.6|9829.8|8900
1662048000000|2022-09-01 16:00:00|9839|9837.5|9830.4|9828.9|9840.3|9838.8|9823.9|9822.4|6082
1662051600000|2022-09-01 17:00:00|9830.7|9829.2|9815.2|9813.7|9833.4|9831.9|9811.6|9810.1|4989
1662055200000|2022-09-01 18:00:00|9815|9813.5|9822.7|9821.2|9824.5|9822.7|9809.8|9808.3|5084
1662058800000|2022-09-01 19:00:00|9822.8|9821.3|9818.8|9817.3|9823.5|9821.7|9811.8|9809.8|5122
1662062400000|2022-09-01 20:00:00|9818.5|9817|9823.5|9813.5|9823.8|9818.7|9815.4|9811.8|3622
1662066000000|2022-09-01 21:00:00|9823.4|9813.4|9823.5|9813.5|9828.3|9818.3|9816.8|9808.7|2931
1662069600000|2022-09-01 22:00:00|9820.5|9810.5|9818.9|9816.5|9826.6|9818.1|9816.6|9808|4112
1662073200000|2022-09-01 23:00:00|9819.1|9816.7|9813.7|9811.3|9821.4|9819|9812.4|9810.5|2176
1662076800000|2022-09-02 00:00:00|9814.1|9812.2|9810.8|9809.3|9815.3|9812.9|9807.3|9805.8|4315
1662080400000|2022-09-02 01:00:00|9810.7|9809.2|9812.4|9810|9812.4|9810.9|9807.7|9806|4141
1662084000000|2022-09-02 02:00:00|9812.3|9809.9|9810.3|9808.8|9813.9|9811.9|9807.9|9806|2792
1662087600000|2022-09-02 03:00:00|9810.8|9808.4|9808.9|9807.4|9811|9809.1|9808.2|9806.2|3233
1662091200000|2022-09-02 04:00:00|9808.7|9807.2|9810.4|9808|9814.5|9813|9807.9|9806|3229
1662094800000|2022-09-02 05:00:00|9810.3|9807.9|9808.9|9807.4|9811|9809.3|9805.9|9804.4|3807
1662098400000|2022-09-02 06:00:00|9809.4|9807|9806.7|9804.3|9813.1|9811.2|9799.6|9797.9|4626
1662102000000|2022-09-02 07:00:00|9806.6|9804.2|9792.9|9791.4|9807.1|9805.1|9787.6|9786.1|6429
1662105600000|2022-09-02 08:00:00|9792.8|9791.3|9800.9|9799.4|9805.4|9803.7|9792.2|9790.4|4753
1662109200000|2022-09-02 09:00:00|9800.8|9799.3|9806.8|9805.3|9810.3|9808.8|9796.1|9794.2|5092
1662112800000|2022-09-02 10:00:00|9806.7|9805.2|9824.7|9823.2|9828.7|9826.6|9798.7|9796.8|5602
1662116400000|2022-09-02 11:00:00|9824.6|9823.1|9830.4|9828.9|9836.2|9834.4|9820.3|9818.4|6044
1662120000000|2022-09-02 12:00:00|9830.8|9829.3|9841.2|9838.8|9859.8|9858.3|9817.1|9814|9516
1662123600000|2022-09-02 13:00:00|9841.4|9839|9810.9|9808.5|9845.2|9843.1|9809.9|9807.9|8003
1662127200000|2022-09-02 14:00:00|9811|9808.6|9793.1|9791.6|9814.3|9812.8|9784.7|9782.7|6848
1662130800000|2022-09-02 15:00:00|9793.2|9791.7|9802.4|9800.9|9819|9817.2|9793.1|9791.3|5800
1662134400000|2022-09-02 16:00:00|9802.3|9800.8|9820.9|9818.5|9823.4|9821.2|9801|9799.5|6657
1662138000000|2022-09-02 17:00:00|9820.8|9818.4|9809.6|9808.1|9822|9820.2|9807.1|9805.1|5683
1662141600000|2022-09-02 18:00:00|9809.7|9808.2|9805.8|9804.3|9812.9|9810.9|9802.3|9800.3|3702
1662145200000|2022-09-02 19:00:00|9805.1|9803.6|9812.6|9810.2|9820.5|9818.6|9801.9|9799.9|3612
1662148800000|2022-09-02 20:00:00|9812.7|9810.3|9811.9|9809.5|9818.6|9814|9807.2|9803.1|3141
1662321600000|2022-09-04 20:00:00|9822.5|9811.3|9826.2|9810.2|9833.9|9826|9807.8|9791.8|406
1662325200000|2022-09-04 21:00:00|9826.8|9810.8|9827.7|9817.7|9834.2|9824.2|9814.5|9798.5|2575
1662328800000|2022-09-04 22:00:00|9828.2|9818.2|9826.2|9823.8|9839.5|9833.6|9816.9|9808|7349
1662332400000|2022-09-04 23:00:00|9826.3|9823.9|9834.9|9832.5|9835.3|9833.3|9825.8|9822.5|3986
1662336000000|2022-09-05 00:00:00|9835|9832.6|9824.1|9821.7|9835.1|9833.1|9822.7|9820.3|4946
1662339600000|2022-09-05 01:00:00|9824.4|9822|9818.6|9816.2|9826.1|9823.9|9816.3|9814.2|4623
1662343200000|2022-09-05 02:00:00|9818.4|9816|9834.3|9831.9|9835.1|9833.1|9817.5|9815.6|4301
1662346800000|2022-09-05 03:00:00|9834|9831.6|9826.9|9825.4|9834.9|9833|9826.8|9825.3|3427
1662350400000|2022-09-05 04:00:00|9827|9825.5|9825.3|9823.8|9830.8|9828.9|9822|9820.1|3104
1662354000000|2022-09-05 05:00:00|9825.4|9823.9|9826.2|9823.8|9835.2|9833.1|9825.3|9823.5|4119
1662357600000|2022-09-05 06:00:00|9826.4|9824|9830.2|9827.8|9835|9833.2|9816.2|9813.8|5590
1662361200000|2022-09-05 07:00:00|9830|9827.6|9828.9|9827.4|9837.6|9835.3|9818.7|9816.6|6003
1662364800000|2022-09-05 08:00:00|9829.1|9826.7|9835.8|9833.4|9838.4|9836.8|9821.5|9820|5245
1662368400000|2022-09-05 09:00:00|9835.7|9833.3|9810.2|9807.8|9838.4|9836.9|9796.5|9794.5|5509
1662372000000|2022-09-05 10:00:00|9810.1|9807.7|9814|9812.5|9818.1|9816.5|9805.6|9803.2|5218
1662375600000|2022-09-05 11:00:00|9814.1|9812.6|9820|9818.5|9826.6|9825.1|9808|9806|4272
1662379200000|2022-09-05 12:00:00|9820.1|9818.6|9814.6|9812.2|9830.3|9828.3|9811.4|9809.4|5268
1662382800000|2022-09-05 13:00:00|9814.5|9812.1|9809|9806.6|9814.7|9812.8|9800.3|9798.3|4651
1662386400000|2022-09-05 14:00:00|9808.8|9807.3|9815.7|9814.2|9818.2|9816.2|9806.2|9804.4|4125
1662390000000|2022-09-05 15:00:00|9815.5|9814|9800.2|9798.7|9819.5|9817.8|9797.9|9796|3968
1662393600000|2022-09-05 16:00:00|9800.1|9798.6|9804.1|9801.7|9807.9|9806|9798.7|9797.2|2738
1662397200000|2022-09-05 17:00:00|9804|9801.6|9806.6|9804.2|9807.5|9805.1|9802.9|9800.8|2423
1662400800000|2022-09-05 18:00:00|9806.5|9804.1|9802.7|9800.3|9806.5|9804.1|9801.8|9799.4|2346
1662404400000|2022-09-05 19:00:00|9802.8|9800.4|9802.1|9799.7|9805.2|9802.8|9801.7|9799.3|2767
1662408000000|2022-09-05 20:00:00|9802.2|9799.8|9805|9795|9805.9|9803.2|9796.8|9790.6|5356
1662411600000|2022-09-05 21:00:00|9804.3|9794.3|9804.2|9794.2|9806.4|9797.2|9795.6|9785.6|2633
1662415200000|2022-09-05 22:00:00|9803.9|9793.9|9792.7|9790.3|9806.8|9799.1|9786.6|9783.7|3701
1662418800000|2022-09-05 23:00:00|9792.8|9790.4|9786.9|9785.4|9796.1|9794.1|9786.4|9784.2|2770
1662422400000|2022-09-06 00:00:00|9786.5|9785|9767.6|9765.2|9787.4|9785.8|9766.7|9764.5|4926
1662426000000|2022-09-06 01:00:00|9767.7|9765.3|9772.5|9771|9775.7|9773.4|9766.3|9764.3|4633
1662429600000|2022-09-06 02:00:00|9772.6|9771.1|9775.3|9772.9|9779.8|9778|9772.3|9770.3|4266
1662433200000|2022-09-06 03:00:00|9775.4|9773|9786.6|9785.1|9788.1|9785.9|9774.7|9772.4|3366
1662436800000|2022-09-06 04:00:00|9786.9|9784.5|9797.2|9794.8|9800.2|9797.8|9782.7|9780.3|4772
1662440400000|2022-09-06 05:00:00|9797.3|9794.9|9791|9788.6|9798.8|9796.4|9786.9|9784.8|4432
1662444000000|2022-09-06 06:00:00|9790.6|9789.1|9795.6|9794.1|9804.2|9802.2|9785.4|9783|5924
1662447600000|2022-09-06 07:00:00|9795.7|9794.2|9792.9|9791.4|9818.9|9816.7|9791|9789.5|6899
1662451200000|2022-09-06 08:00:00|9793|9791.5|9804.6|9803.1|9809.7|9807.9|9786.2|9784.7|6215
1662454800000|2022-09-06 09:00:00|9804.7|9803.2|9803.2|9800.8|9814.5|9812.7|9796.3|9794.1|6310
1662458400000|2022-09-06 10:00:00|9803.3|9800.9|9814.8|9813.3|9816.2|9814.2|9798.4|9796.8|6133
1662462000000|2022-09-06 11:00:00|9815.7|9814.1|9818.6|9817.1|9829.8|9828.3|9810.9|9809.4|5603
1662465600000|2022-09-06 12:00:00|9818.8|9817.3|9833.8|9832.3|9833.8|9832.3|9813.3|9811.3|6269
1662469200000|2022-09-06 13:00:00|9833.7|9832.2|9837.3|9834.9|9839.7|9837.9|9826.1|9823.7|7173
1662472800000|2022-09-06 14:00:00|9846.2|9838.9|9841.3|9839.8|9862.9|9860.5|9831.1|9829.4|9174
1662476400000|2022-09-06 15:00:00|9841.4|9839.9|9840.5|9839|9845.7|9843.7|9819.6|9817.8|6768
1662480000000|2022-09-06 16:00:00|9840.6|9839.1|9848.5|9846.1|9852.2|9850.7|9836.2|9834.3|5206
1662483600000|2022-09-06 17:00:00|9848.6|9846.2|9851.9|9850.4|9855.2|9853.1|9843.9|9842.1|4883
1662487200000|2022-09-06 18:00:00|9851.8|9850.3|9849.9|9848.4|9854.7|9852.7|9843.4|9841.8|4799
1662490800000|2022-09-06 19:00:00|9849.6|9848.1|9847.6|9845.2|9851.1|9849.2|9843.3|9841.7|4931
1662494400000|2022-09-06 20:00:00|9847.5|9845.1|9843|9833|9851.4|9849|9843|9833|2996
1662498000000|2022-09-06 21:00:00|9842.4|9832.4|9842.6|9832.6|9845.7|9836.6|9833|9823|1310
1662501600000|2022-09-06 22:00:00|9843|9833|9852.4|9850|9853.2|9850.9|9841.1|9833|3615
1662505200000|2022-09-06 23:00:00|9852.2|9849.8|9848|9845.6|9855.3|9852.9|9843.4|9841.7|3695
1662508800000|2022-09-07 00:00:00|9848.3|9845.9|9852.7|9851.2|9863.2|9860.8|9843.5|9841.7|4805
1662512400000|2022-09-07 01:00:00|9852.9|9851.4|9852.3|9849.9|9859.7|9857.7|9848|9846.4|4429
1662516000000|2022-09-07 02:00:00|9852.4|9850|9858.5|9856.1|9863.3|9861.3|9851.5|9849.4|5024
1662519600000|2022-09-07 03:00:00|9858.6|9856.2|9863.1|9861.6|9870.8|9868.8|9853.9|9851.8|4760
1662523200000|2022-09-07 04:00:00|9863.7|9861.3|9853.2|9851.7|9871|9869|9848|9845.6|5542
1662526800000|2022-09-07 05:00:00|9853.4|9851|9854.2|9851.8|9856.4|9854.2|9844.7|9842.3|3840
1662530400000|2022-09-07 06:00:00|9853.5|9851.1|9851.5|9850|9857.8|9855.8|9844.2|9842.2|5522
1662534000000|2022-09-07 07:00:00|9851.8|9849.4|9822.9|9820.5|9858.8|9856.4|9821.4|9819.3|6427
1662537600000|2022-09-07 08:00:00|9822.8|9820.4|9828.9|9827.4|9831.6|9829.8|9818.5|9816.1|5793
1662541200000|2022-09-07 09:00:00|9829.7|9827.3|9837.7|9836.2|9843.1|9841|9824.5|9822.6|5603
1662544800000|2022-09-07 10:00:00|9837.8|9836.3|9854.8|9852.4|9855.5|9853.5|9836.5|9834.6|5475
1662548400000|2022-09-07 11:00:00|9854.9|9852.5|9861.1|9859.6|9861.8|9860.3|9847.2|9845.7|5954
1662552000000|2022-09-07 12:00:00|9860.9|9859.4|9852.6|9851.1|9866.3|9864.8|9849.5|9847.3|5563
1662555600000|2022-09-07 13:00:00|9853|9851.5|9836.1|9833.7|9862.3|9860.8|9824.2|9822.7|6289
1662559200000|2022-09-07 14:00:00|9836.2|9833.8|9819.8|9818.3|9844.7|9843.2|9809.1|9807.3|7915
1662562800000|2022-09-07 15:00:00|9819.6|9818.1|9809.2|9807.7|9823.4|9821.5|9802.1|9800.6|5369
1662566400000|2022-09-07 16:00:00|9810.1|9808.6|9795.8|9794.3|9811.6|9810.1|9795.1|9793.4|4382
1662570000000|2022-09-07 17:00:00|9796.1|9794.6|9772.7|9771.2|9797|9795.5|9771.9|9770.4|4593
1662573600000|2022-09-07 18:00:00|9772.6|9771.1|9786.1|9784.6|9787.9|9786.1|9772.3|9770.4|3234
1662577200000|2022-09-07 19:00:00|9786|9784.5|9763.7|9762.2|9786.8|9785.1|9762|9760|3357
1662580800000|2022-09-07 20:00:00|9763.6|9762.1|9771.8|9761.8|9772.7|9770.3|9763.6|9761.1|2681
1662584400000|2022-09-07 21:00:00|9772.5|9762.5|9774.9|9764.9|9782.2|9772.2|9769.9|9760|2249
1662588000000|2022-09-07 22:00:00|9773.8|9763.8|9766.7|9764.3|9773.8|9768.5|9764.3|9759.4|3615
1662591600000|2022-09-07 23:00:00|9766.8|9764.4|9768.6|9766.2|9775.1|9772.8|9766.8|9764.4|2400
1662595200000|2022-09-08 00:00:00|9768.5|9766.1|9781.3|9778.9|9782.4|9780.4|9767.1|9765.6|4199
1662598800000|2022-09-08 01:00:00|9780.8|9779.3|9779.3|9777.8|9783|9781.5|9770.7|9769.1|3992
1662602400000|2022-09-08 02:00:00|9779.4|9777.9|9779.4|9777.9|9782.1|9780.1|9775.4|9773.6|3139
1662606000000|2022-09-08 03:00:00|9779.5|9778|9772.6|9770.2|9783.6|9781.2|9771.2|9769.2|4140
1662609600000|2022-09-08 04:00:00|9772.5|9770.1|9774.9|9773.4|9779.9|9777.8|9766.6|9765.1|2839
1662613200000|2022-09-08 05:00:00|9775.3|9772.9|9762.6|9761.1|9776.6|9774.8|9762.6|9760.4|3312
1662616800000|2022-09-08 06:00:00|9762.5|9761|9762.1|9760.6|9769.4|9767.6|9742.7|9740.3|5294
1662620400000|2022-09-08 07:00:00|9761.8|9760.3|9767.5|9765.1|9771.1|9769.1|9753.3|9751.3|6694
1662624000000|2022-09-08 08:00:00|9767.4|9765|9755.8|9754.3|9772.4|9770|9754.8|9753|6309
1662627600000|2022-09-08 09:00:00|9756.4|9754.9|9745.1|9743.6|9758.7|9756.9|9738.3|9735.9|4915
1662631200000|2022-09-08 10:00:00|9745.2|9743.7|9731.9|9730.4|9749.6|9747.8|9726.3|9724.6|5061
1662634800000|2022-09-08 11:00:00|9732|9730.5|9726|9724.5|9740.8|9739.3|9711.2|9709.7|5385
1662638400000|2022-09-08 12:00:00|9726.4|9724|9727.5|9725.1|9747.4|9745|9709.6|9707.5|9207
1662642000000|2022-09-08 13:00:00|9728.9|9726.5|9715.8|9713.4|9759.9|9757.6|9710.2|9708.1|10903
1662645600000|2022-09-08 14:00:00|9715.9|9713.5|9733.3|9731.8|9739.3|9737.3|9712.2|9710.3|8469
1662649200000|2022-09-08 15:00:00|9733.7|9732.2|9729.3|9727.8|9738.5|9737|9721|9719.1|6862
1662652800000|2022-09-08 16:00:00|9728.8|9727.3|9722.3|9720.8|9735.7|9733.7|9712.5|9711|7122
1662656400000|2022-09-08 17:00:00|9722.7|9720.3|9711.8|9710.3|9725.9|9724.4|9707.8|9706.2|6047
1662660000000|2022-09-08 18:00:00|9712|9710.5|9717.6|9716.1|9718.2|9716.5|9707.8|9706.3|4679
1662663600000|2022-09-08 19:00:00|9717.7|9716.2|9709.4|9707.9|9717.7|9716.2|9707.4|9705.4|3723
1662667200000|2022-09-08 20:00:00|9709.3|9707.8|9711.5|9701.5|9714.8|9709.3|9703.2|9699.9|3023
1662670800000|2022-09-08 21:00:00|9713.2|9703.2|9715.5|9705.5|9717.9|9707.9|9704.6|9697.2|2705
1662674400000|2022-09-08 22:00:00|9714.6|9704.6|9698.8|9696.4|9714.6|9704.6|9697.6|9695.2|3171
1662678000000|2022-09-08 23:00:00|9698.7|9696.3|9687.8|9686.3|9699.7|9697.3|9687.5|9685.7|3116
1662681600000|2022-09-09 00:00:00|9687.9|9686.4|9672.7|9670.3|9689.1|9687.4|9666.9|9664.9|4339
1662685200000|2022-09-09 01:00:00|9672.8|9670.4|9666.8|9664.4|9674|9671.9|9664.1|9661.9|3817
1662688800000|2022-09-09 02:00:00|9666.7|9664.3|9659.5|9658|9669|9666.6|9654.9|9653|4068
1662692400000|2022-09-09 03:00:00|9659.4|9657.9|9652.6|9650.2|9661|9659.5|9645.9|9643.5|4541
1662696000000|2022-09-09 04:00:00|9652.5|9650.1|9645.5|9644|9654.7|9652.6|9641.3|9639.8|5064
1662699600000|2022-09-09 05:00:00|9645.7|9644.2|9654.8|9653.3|9655.8|9654|9644|9642.1|4718
1662703200000|2022-09-09 06:00:00|9654.9|9653.4|9633|9631.5|9656|9654.4|9632.2|9630.3|4909
1662706800000|2022-09-09 07:00:00|9633.1|9631.6|9596.4|9594|9636.3|9634.8|9592.4|9590.7|7520
1662710400000|2022-09-09 08:00:00|9596.5|9594.1|9570.2|9568.7|9598.3|9596.7|9563.5|9561.1|6747
1662714000000|2022-09-09 09:00:00|9570.4|9568.9|9561.7|9559.3|9582.9|9580.9|9561.4|9559|6023
1662717600000|2022-09-09 10:00:00|9561.5|9559.1|9594.9|9593.4|9601.3|9599.2|9548.3|9545.9|6828
1662721200000|2022-09-09 11:00:00|9594.8|9593.3|9622.8|9620.4|9622.9|9621.2|9591.3|9589.3|6512
1662724800000|2022-09-09 12:00:00|9622.7|9621.2|9601.8|9600.3|9628.3|9626.6|9588.2|9586.3|6703
1662728400000|2022-09-09 13:00:00|9601.7|9600.2|9614.7|9612.3|9620.6|9619.1|9594.3|9592.6|7547
1662732000000|2022-09-09 14:00:00|9614.8|9612.4|9615.5|9614|9617.8|9616.3|9592.8|9591.2|6832
1662735600000|2022-09-09 15:00:00|9615.6|9614.1|9607.1|9605.6|9623.8|9621.5|9601.1|9599.3|5195
1662739200000|2022-09-09 16:00:00|9607|9605.5|9600.7|9598.3|9617.1|9615.1|9600.2|9597.8|5195
1662742800000|2022-09-09 17:00:00|9600.4|9598|9611.5|9610|9613|9611|9600.4|9598|3765
1662746400000|2022-09-09 18:00:00|9611.7|9610.2|9608.4|9606.9|9616.7|9614.8|9608.1|9606.1|3529
1662750000000|2022-09-09 19:00:00|9608.9|9607.4|9608.5|9606.1|9611.7|9609.8|9604.8|9602.7|2776
1662753600000|2022-09-09 20:00:00|9608.6|9606.2|9602.4|9600|9613.4|9610.2|9601.7|9594.5|3254
1662926400000|2022-09-11 20:00:00|9584.3|9574.3|9595|9579|9605|9595|9577.1|9561.3|463
1662930000000|2022-09-11 21:00:00|9598|9582|9592|9582.2|9606.1|9590.1|9590.2|9578.7|2002
1662933600000|2022-09-11 22:00:00|9592.5|9582.5|9606.8|9600.7|9612.2|9607|9588.7|9581.9|3247
1662937200000|2022-09-11 23:00:00|9610.2|9603.9|9598.5|9596.1|9610.6|9607.4|9595.3|9592.9|4409
1662940800000|2022-09-12 00:00:00|9598.7|9596.3|9596.7|9594.3|9605.7|9603.6|9593.2|9590.8|3894
1662944400000|2022-09-12 01:00:00|9596.8|9594.4|9584.7|9582.3|9597.2|9594.8|9581.8|9579.4|4230
1662948000000|2022-09-12 02:00:00|9584.8|9582.4|9591.8|9589.4|9596.5|9594.1|9579|9577.1|4324
1662951600000|2022-09-12 03:00:00|9591.9|9589.5|9598.1|9595.7|9600.4|9598|9591|9589|4160
1662955200000|2022-09-12 04:00:00|9598|9595.6|9602.3|9599.9|9606.2|9604.3|9597.1|9594.7|3220
1662958800000|2022-09-12 05:00:00|9602.2|9599.8|9599|9596.6|9603.4|9601.3|9592|9590|4295
1662962400000|2022-09-12 06:00:00|9598.9|9596.5|9575.2|9572.8|9609.4|9607.6|9572.6|9570.2|6883
1662966000000|2022-09-12 07:00:00|9575.3|9572.9|9551.4|9549|9581|9579|9546.4|9544.5|8308
1662969600000|2022-09-12 08:00:00|9551.2|9548.8|9545.7|9544.2|9564.7|9562.3|9533.7|9531.7|6815
1662973200000|2022-09-12 09:00:00|9545.8|9544.3|9562.8|9561.3|9567.6|9565.3|9542.3|9540.4|6018
1662976800000|2022-09-12 10:00:00|9563|9561.5|9536.1|9534.6|9571.3|9569.3|9534.4|9532.2|6194
1662980400000|2022-09-12 11:00:00|9535.8|9534.3|9537.1|9534.7|9555|9553.3|9533.6|9532.1|5590
1662984000000|2022-09-12 12:00:00|9537.3|9534.9|9534.8|9532.4|9540.3|9538.3|9514.4|9512.9|6979
1662987600000|2022-09-12 13:00:00|9534.7|9532.3|9533.5|9532|9551.2|9549.5|9532.1|9530.3|6645
1662991200000|2022-09-12 14:00:00|9533.8|9532.3|9516.4|9514.9|9536.9|9535.4|9513.1|9511.6|6430
1662994800000|2022-09-12 15:00:00|9516|9514.5|9521.1|9519.6|9524.5|9522.7|9511|9509.5|5336
1662998400000|2022-09-12 16:00:00|9521.2|9519.7|9515|9512.6|9522.7|9521.2|9510.1|9508.6|4647
1663002000000|2022-09-12 17:00:00|9514.9|9512.5|9525.5|9524|9527.3|9525.8|9512.4|9510.5|3815
1663005600000|2022-09-12 18:00:00|9525.2|9523.7|9540.7|9539.2|9546.8|9545.3|9525.2|9523.7|4319
1663009200000|2022-09-12 19:00:00|9540.6|9539.1|9542.2|9539.8|9547.3|9545.3|9538.7|9537.1|2949
1663012800000|2022-09-12 20:00:00|9542.4|9540|9541.9|9531.9|9544.2|9541.9|9537.7|9531.9|2573
1663016400000|2022-09-12 21:00:00|9541.5|9531.5|9541|9531|9547.5|9537.5|9535.2|9525.2|2801
1663020000000|2022-09-12 22:00:00|9542.8|9532.8|9538.1|9535.7|9544.2|9536.1|9532.9|9528.8|3178
1663023600000|2022-09-12 23:00:00|9538|9535.6|9531.4|9529|9538.3|9536.1|9530.9|9528.8|1789
1663027200000|2022-09-13 00:00:00|9531.3|9528.9|9522.5|9521|9536.1|9534.1|9520.6|9518.8|3798
1663030800000|2022-09-13 01:00:00|9522.7|9521.2|9520.8|9518.4|9530.2|9527.9|9520.3|9518.3|3467
1663034400000|2022-09-13 02:00:00|9520.6|9518.2|9522.9|9520.5|9526.7|9524.7|9519.9|9518|3211
1663038000000|2022-09-13 03:00:00|9523|9520.6|9521.6|9519.2|9527.4|9525.3|9518.1|9516.2|2673
1663041600000|2022-09-13 04:00:00|9521.5|9519.1|9522.5|9521|9525.7|9523.6|9519.2|9517.1|3442
1663045200000|2022-09-13 05:00:00|9522.6|9521.1|9513.9|9511.5|9523.3|9521.8|9511.2|9508.9|2746
1663048800000|2022-09-13 06:00:00|9512.8|9510.9|9514.1|9512.6|9520.9|9518.7|9499.2|9497.3|5468
1663052400000|2022-09-13 07:00:00|9514|9512.5|9503.7|9502.2|9516.3|9514.5|9498.2|9496.7|6501
1663056000000|2022-09-13 08:00:00|9503.4|9501.9|9511.2|9508.8|9528.3|9526.1|9502.7|9501.1|4996
1663059600000|2022-09-13 09:00:00|9511|9508.6|9504.2|9501.8|9517.2|9515.1|9498.8|9497|5689
1663063200000|2022-09-13 10:00:00|9504.3|9501.9|9485.8|9484.3|9506.3|9504.7|9485.8|9483.7|4999
1663066800000|2022-09-13 11:00:00|9485.7|9484.2|9504.2|9501.8|9505.4|9503.6|9480.6|9479.1|5578
1663070400000|2022-09-13 12:00:00|9503.5|9502|9606.2|9603.8|9606.6|9604.2|9498.4|9496.4|9438
1663074000000|2022-09-13 13:00:00|9606.6|9604.2|9597.3|9595.8|9634.4|9632|9591.6|9589.3|10351
1663077600000|2022-09-13 14:00:00|9597.5|9596|9610.8|9609.3|9624.7|9622.3|9593.7|9591.6|7961
1663081200000|2022-09-13 15:00:00|9610.7|9609.2|9610.1|9608.6|9616.1|9614.5|9601.2|9599.7|6140
1663084800000|2022-09-13 16:00:00|9610.2|9608.7|9597.1|9594.7|9614.1|9612.3|9595.9|9593.9|5565
1663088400000|2022-09-13 17:00:00|9597.2|9594.8|9607.8|9606.3|9609.4|9607.4|9582.6|9581.1|5513
1663092000000|2022-09-13 18:00:00|9607.7|9606.2|9609.5|9608|9614.5|9612.6|9599.9|9598.4|4194
1663095600000|2022-09-13 19:00:00|9609.6|9608.1|9617|9614.6|9618|9615.6|9606.8|9604.6|3933
1663099200000|2022-09-13 20:00:00|9617.1|9614.7|9619.4|9609.4|9622.1|9618.7|9613.3|9609.2|2874
1663102800000|2022-09-13 21:00:00|9619.1|9609.1|9628.4|9618.4|9628.8|9618.8|9614.9|9604.9|2477
1663106400000|2022-09-13 22:00:00|9626.7|9616.7|9616.3|9613.9|9631.4|9624.7|9608.6|9605.4|4638
1663110000000|2022-09-13 23:00:00|9616.2|9613.8|9607.8|9605.4|9619.9|9617.5|9604.8|9602.8|5547
1663113600000|2022-09-14 00:00:00|9607.9|9605.5|9608.6|9606.2|9617.3|9615.2|9603.9|9601.5|5870
1663117200000|2022-09-14 01:00:00|9607.7|9605.8|9613.8|9611.4|9618.2|9616.2|9607.3|9604.9|5411
1663120800000|2022-09-14 02:00:00|9613.9|9611.5|9614|9611.6|9616.8|9614.8|9608.2|9606|3774
1663124400000|2022-09-14 03:00:00|9613.9|9611.5|9617.1|9615.6|9620.8|9618.6|9612.4|9610.6|3823
1663128000000|2022-09-14 04:00:00|9617|9615.5|9610.9|9608.5|9619.9|9618.4|9601.8|9599.4|4481
1663131600000|2022-09-14 05:00:00|9610.6|9608.2|9613.1|9610.7|9615.7|9613.3|9600.6|9598.7|4750
1663135200000|2022-09-14 06:00:00|9613|9610.6|9622.8|9620.4|9627.5|9625.7|9605.9|9603.5|6532
1663138800000|2022-09-14 07:00:00|9623.1|9620.7|9604.2|9601.8|9629.1|9626.9|9603.5|9601.2|8211
1663142400000|2022-09-14 08:00:00|9604.5|9602.1|9607.3|9604.9|9610.5|9608.1|9590.5|9588.1|7783
1663146000000|2022-09-14 09:00:00|9607.5|9605.1|9613.2|9610.8|9618.3|9616.4|9604.1|9602|7191
1663149600000|2022-09-14 10:00:00|9613.3|9610.9|9608.9|9606.5|9616.3|9614.2|9601.8|9600|6192
1663153200000|2022-09-14 11:00:00|9608.8|9606.4|9616.4|9614.9|9629.1|9627.6|9606.1|9604.4|6424
1663156800000|2022-09-14 12:00:00|9616.5|9615|9609.2|9607.7|9633|9630.6|9603.6|9601.8|8285
1663160400000|2022-09-14 13:00:00|9609.6|9608.1|9617.4|9615.9|9623.1|9621.5|9604.9|9603.2|8016
1663164000000|2022-09-14 14:00:00|9617.5|9616|9601.4|9599.9|9625|9623|9594.9|9593.1|7698
1663167600000|2022-09-14 15:00:00|9601.2|9599.7|9613.5|9612|9615.2|9613.7|9596.9|9595.4|5525
1663171200000|2022-09-14 16:00:00|9613.4|9611.9|9614.2|9612.7|9615.6|9614.1|9606.3|9604.7|3803
1663174800000|2022-09-14 17:00:00|9614.1|9612.6|9620.9|9619.4|9622.5|9621|9613.1|9611.5|3722
1663178400000|2022-09-14 18:00:00|9620.7|9619.2|9631|9629.5|9631.3|9629.8|9620.2|9618.7|3337
1663182000000|2022-09-14 19:00:00|9630.8|9629.3|9628.9|9627.4|9637.8|9636|9627.7|9626.1|3794
1663185600000|2022-09-14 20:00:00|9629|9627.5|9629|9619|9631.8|9628.3|9623.6|9615.6|2900
1663189200000|2022-09-14 21:00:00|9628.9|9618.9|9629.8|9619.8|9632.4|9623.1|9624.8|9614.8|2392
1663192800000|2022-09-14 22:00:00|9629.6|9619.6|9621.7|9619.3|9629.6|9620.5|9620.8|9614.3|3309
1663196400000|2022-09-14 23:00:00|9621.8|9619.4|9622.7|9620.3|9623.3|9621.1|9618.7|9616.8|2847
1663200000000|2022-09-15 00:00:00|9622.6|9620.2|9625.6|9624.1|9632|9630|9622.6|9620.2|3396
1663203600000|2022-09-15 01:00:00|9625.7|9624.2|9620|9618.5|9631.1|9628.9|9620|9618|4080
1663207200000|2022-09-15 02:00:00|9620.1|9618.6|9630.3|9628.8|9634.8|9632.8|9619.8|9618.3|2893
1663210800000|2022-09-15 03:00:00|9630.2|9628.7|9629.6|9628.1|9636.5|9634.7|9627.4|9625.7|2871
1663214400000|2022-09-15 04:00:00|9629.3|9627.8|9634.8|9632.4|9637.4|9635.4|9626.4|9624.9|3209
1663218000000|2022-09-15 05:00:00|9634.7|9632.3|9637|9634.6|9643.3|9641.3|9634.3|9632.3|3585
1663221600000|2022-09-15 06:00:00|9636.3|9633.9|9631.3|9629.8|9641.6|9639.6|9628.8|9626.8|4272
1663225200000|2022-09-15 07:00:00|9632.1|9630.6|9626.2|9624.7|9638.1|9636|9622.8|9620.8|4853
1663228800000|2022-09-15 08:00:00|9626.3|9624.8|9607.4|9605.9|9633.2|9631.4|9606.2|9604.7|4917
1663232400000|2022-09-15 09:00:00|9607.2|9605.7|9572.3|9570.8|9613.8|9612.3|9563.1|9561.2|5461
1663236000000|2022-09-15 10:00:00|9573.8|9571.4|9559|9556.6|9586.9|9585.4|9557.4|9555.6|5607
1663239600000|2022-09-15 11:00:00|9559.2|9556.8|9577.5|9576|9579.1|9577.3|9557.2|9555.2|5380
1663243200000|2022-09-15 12:00:00|9577.6|9576.1|9569.4|9567|9598|9590.5|9561.2|9559.4|7320
1663246800000|2022-09-15 13:00:00|9569.5|9567.1|9574.2|9572.7|9589.3|9587.4|9558.9|9556.9|7163
1663250400000|2022-09-15 14:00:00|9574.3|9572.8|9608|9606.5|9613.8|9612.3|9572.1|9570.4|6213
1663254000000|2022-09-15 15:00:00|9607.8|9606.3|9609|9607.5|9610.5|9608.5|9594.6|9593.1|5037
1663257600000|2022-09-15 16:00:00|9608.9|9607.4|9604.8|9603.3|9617.6|9616.1|9604.7|9602.9|3807
1663261200000|2022-09-15 17:00:00|9604.9|9603.4|9600.9|9599.4|9604.9|9603.4|9592.1|9590.6|3099
1663264800000|2022-09-15 18:00:00|9600.8|9599.3|9608.6|9607.1|9608.6|9607.1|9598.7|9597.2|2882
1663268400000|2022-09-15 19:00:00|9608.8|9607.3|9613.4|9611|9615.1|9613.1|9605|9603.2|2783
1663272000000|2022-09-15 20:00:00|9612.6|9610.2|9621.8|9611.8|9622.9|9616.5|9608.6|9606.5|2630
1663275600000|2022-09-15 21:00:00|9622.4|9612.4|9617|9607|9626.3|9616.3|9611.5|9601.5|2449
1663279200000|2022-09-15 22:00:00|9619.3|9609.3|9616.5|9614.1|9622|9616.6|9615.6|9608|3765
1663282800000|2022-09-15 23:00:00|9616.6|9614.2|9619.7|9618.2|9622.7|9620.7|9616.1|9613.5|3929
1663286400000|2022-09-16 00:00:00|9619.6|9618.1|9608.3|9606.8|9622.9|9620.7|9604.3|9602.4|4997
1663290000000|2022-09-16 01:00:00|9608.2|9606.7|9613.2|9610.8|9614.4|9612.7|9601.4|9599.2|4596
1663293600000|2022-09-16 02:00:00|9613.3|9610.9|9621.3|9619.8|9626.6|9624.3|9612.4|9610|3478
1663297200000|2022-09-16 03:00:00|9621.4|9619.9|9618.9|9616.5|9622.6|9620.9|9614.7|9613.2|3741
1663300800000|2022-09-16 04:00:00|9618.6|9616.2|9618.6|9617.1|9620.4|9618.4|9615.2|9613.4|2908
1663304400000|2022-09-16 05:00:00|9618.7|9617.2|9637.2|9635.7|9637.8|9635.8|9618.4|9616.9|3210
1663308000000|2022-09-16 06:00:00|9637.1|9634.7|9644.5|9643|9646.9|9644.9|9633.8|9631.8|6141
1663311600000|2022-09-16 07:00:00|9644.8|9642.4|9640.6|9638.2|9654|9651.6|9625.4|9623|6907
1663315200000|2022-09-16 08:00:00|9640.7|9638.3|9645.3|9642.9|9647.6|9645.7|9637.4|9635.5|6376
1663318800000|2022-09-16 09:00:00|9645.2|9642.8|9633|9630.6|9647.6|9645.8|9629.7|9627.8|6608
1663322400000|2022-09-16 10:00:00|9632.6|9630.2|9617.3|9614.9|9635.6|9634|9613.3|9611.4|5429
1663326000000|2022-09-16 11:00:00|9617.2|9614.8|9620.6|9619.1|9621.4|9619.7|9604.9|9603.3|5456
1663329600000|2022-09-16 12:00:00|9620.5|9619|9634.8|9633.3|9634.8|9633.3|9619.2|9617.4|6757
1663333200000|2022-09-16 13:00:00|9635|9633.5|9636.9|9634.4|9645|9643.3|9622.2|9620|7253
1663336800000|2022-09-16 14:00:00|9638.3|9630.1|9624|9622.5|9638.3|9634.4|9610.3|9607.9|10862
1663340400000|2022-09-16 15:00:00|9623.9|9622.4|9648.5|9646.1|9656.2|9654.1|9622.4|9620.9|9963
1663344000000|2022-09-16 16:00:00|9648.7|9646.3|9653.7|9652.2|9662.6|9660.7|9641.7|9640|6546
1663347600000|2022-09-16 17:00:00|9653.8|9652.3|9653.9|9652.4|9655.9|9654.1|9646.2|9644.6|5191
1663351200000|2022-09-16 18:00:00|9653.6|9652.1|9651.3|9649.8|9656.7|9654.6|9645.7|9643.8|4228
1663354800000|2022-09-16 19:00:00|9651.5|9650|9647.7|9645.3|9652.1|9650.2|9644|9641.9|4450
1663358400000|2022-09-16 20:00:00|9648.2|9645.8|9647.3|9644.9|9656.1|9649|9628.5|9618.5|3950
1663531200000|2022-09-18 20:00:00|9655.6|9644.6|9655.6|9644.6|9655.6|9644.6|9655.6|9644.6|1
1663534800000|2022-09-18 21:00:00|9645.3|9629.3|9646.9|9636.9|9656.5|9646.5|9629.1|9619.1|1183
1663538400000|2022-09-18 22:00:00|9647.1|9637.1|9640.1|9637.7|9654.8|9647.1|9638.4|9635|5087
1663542000000|2022-09-18 23:00:00|9640.2|9637.8|9632.6|9631.1|9645.4|9643|9629|9626.6|4752
1663545600000|2022-09-19 00:00:00|9633|9630.6|9644.6|9642.2|9645.8|9643.7|9626.8|9624.8|5006
1663549200000|2022-09-19 01:00:00|9644.5|9642.1|9649.4|9647.9|9652.2|9650.3|9640.9|9639|4571
1663552800000|2022-09-19 02:00:00|9649.5|9648|9652|9650.5|9663|9660.6|9649.5|9648|4401
1663556400000|2022-09-19 03:00:00|9652.4|9650.9|9659.2|9657.7|9662.8|9660.8|9652.3|9650.3|3251
1663560000000|2022-09-19 04:00:00|9659.1|9657.6|9663.3|9660.9|9664.9|9662.9|9657.2|9655.2|3556
1663563600000|2022-09-19 05:00:00|9663|9661.5|9676.7|9674.3|9679.6|9677.7|9662.3|9660.4|3553
1663567200000|2022-09-19 06:00:00|9677|9674.6|9679.5|9678|9684.7|9682.7|9673.7|9671.9|6175
1663570800000|2022-09-19 07:00:00|9679.4|9677.9|9688.1|9685.7|9696.8|9695|9677|9675.4|7322
1663574400000|2022-09-19 08:00:00|9688|9685.6|9670.7|9668.3|9690.4|9688.7|9668|9666|6919
1663578000000|2022-09-19 09:00:00|9670.9|9668.5|9667.8|9666.3|9676.3|9674.4|9663.7|9661.9|6449
1663581600000|2022-09-19 10:00:00|9667.7|9666.2|9657|9654.6|9671|9669.1|9650.6|9648.2|5877
1663585200000|2022-09-19 11:00:00|9657.2|9654.8|9673.3|9671.8|9675|9673.3|9648.1|9646|6916
1663588800000|2022-09-19 12:00:00|9673.4|9671|9668.8|9667.3|9674|9672.5|9662.2|9660.4|8128
1663592400000|2022-09-19 13:00:00|9668.9|9667.4|9671.1|9669.6|9678.8|9676.8|9658.4|9656|7789
1663596000000|2022-09-19 14:00:00|9671.2|9669.7|9649.7|9648.2|9679.9|9677.9|9645.6|9644|8660
1663599600000|2022-09-19 15:00:00|9649.6|9648.1|9664|9662.5|9664.3|9662.6|9646.4|9644.9|4573
1663603200000|2022-09-19 16:00:00|9664.1|9662.6|9653.4|9651.9|9664.5|9663|9651.1|9649.6|3695
1663606800000|2022-09-19 17:00:00|9653.5|9652|9657.6|9656.1|9659.7|9658.2|9649.8|9648.3|2747
1663610400000|2022-09-19 18:00:00|9657.7|9656.2|9657.9|9656.4|9663.8|9661.8|9655.5|9654|2627
1663614000000|2022-09-19 19:00:00|9658|9656.5|9644|9641.6|9658.1|9656.5|9643.8|9641.6|3483
1663617600000|2022-09-19 20:00:00|9644.1|9641.7|9649.5|9639.5|9650.3|9647.2|9642.6|9637.3|3633
1663621200000|2022-09-19 21:00:00|9649|9639|9646.2|9636.2|9650.9|9640.9|9643.5|9633.5|2558
1663624800000|2022-09-19 22:00:00|9646.8|9636.8|9642.3|9639.9|9650.2|9642.3|9640.8|9635.6|3594
1663628400000|2022-09-19 23:00:00|9642.4|9640|9641.4|9639|9647.9|9645.5|9641.3|9638.9|4051
1663632000000|2022-09-20 00:00:00|9641.5|9639.1|9644.8|9642.4|9648|9645.9|9627.1|9625.1|6548
1663635600000|2022-09-20 01:00:00|9644.9|9642.5|9653|9650.6|9653.6|9651.5|9643.2|9641.1|5387
1663639200000|2022-09-20 02:00:00|9652.9|9650.5|9642.2|9639.8|9654.6|9652.7|9641.7|9639.7|4158
1663642800000|2022-09-20 03:00:00|9642.3|9639.9|9645.7|9644.2|9647.7|9645.6|9641.9|9639.9|3937
1663646400000|2022-09-20 04:00:00|9645.8|9644.3|9656.2|9654.7|9658.1|9656.1|9645.3|9643.5|3349
1663650000000|2022-09-20 05:00:00|9656.3|9654.8|9661.4|9659|9664.1|9662.1|9653.1|9651.3|5226
1663653600000|2022-09-20 06:00:00|9661.3|9658.9|9648.2|9645.8|9662.4|9660|9639.8|9638.3|7925
1663657200000|2022-09-20 07:00:00|9647.8|9646.3|9627.4|9625|9649.6|9648.1|9624.5|9622.1|10402
1663660800000|2022-09-20 08:00:00|9627.7|9625.3|9661.9|9660.4|9665.1|9663.1|9626.8|9624.4|9431
1663664400000|2022-09-20 09:00:00|9662|9660.5|9660|9657.6|9669|9667.5|9654.1|9652.4|8789
1663668000000|2022-09-20 10:00:00|9659.6|9657.2|9656.7|9654.3|9667.8|9665.6|9651.7|9649.8|7992
1663671600000|2022-09-20 11:00:00|9656.6|9654.2|9656|9654.5|9663.9|9662.2|9650.1|9648.2|8961
1663675200000|2022-09-20 12:00:00|9655.8|9654.3|9672|9670.5|9683.7|9681.8|9654.8|9652.8|10249
1663678800000|2022-09-20 13:00:00|9672.3|9670.8|9668.8|9666.4|9680.9|9679.4|9664.9|9662.5|10062
1663682400000|2022-09-20 14:00:00|9668.9|9666.5|9649.8|9648.3|9673|9671.4|9643.4|9641.3|10658
1663686000000|2022-09-20 15:00:00|9650|9648.5|9629.9|9628.4|9658.3|9656.8|9628.6|9626.8|7392
1663689600000|2022-09-20 16:00:00|9630|9628.5|9637.9|9636.4|9640.4|9638.9|9626.9|9625.1|5806
1663693200000|2022-09-20 17:00:00|9637.8|9636.3|9639.6|9638.1|9644.4|9642.6|9630.1|9628.3|6422
1663696800000|2022-09-20 18:00:00|9639.4|9637.9|9641.9|9640.4|9645.9|9644.4|9635.3|9633.8|5103
1663700400000|2022-09-20 19:00:00|9642.1|9640.6|9642.1|9639.7|9645.9|9643.6|9638.1|9635.7|5967
1663704000000|2022-09-20 20:00:00|9641.6|9640.1|9644.6|9638.1|9644.6|9641.7|9637.6|9635.1|3098
1663707600000|2022-09-20 21:00:00|9644.7|9638|9645.3|9635.3|9656.5|9646.5|9637.5|9627.5|3605
1663711200000|2022-09-20 22:00:00|9645.1|9635.1|9641.5|9639.1|9653.9|9648.1|9640.9|9634.4|4830
1663714800000|2022-09-20 23:00:00|9641.6|9639.2|9639.2|9637.7|9643|9639.2|9634.1|9632|5193
1663718400000|2022-09-21 00:00:00|9639.3|9637.8|9641.5|9639.1|9644|9642|9632.4|9630.4|6273
1663722000000|2022-09-21 01:00:00|9641.3|9638.9|9643.8|9641.4|9644.5|9642.7|9639.4|9637.6|5151
1663725600000|2022-09-21 02:00:00|9643.9|9641.5|9641.6|9640.1|9644.5|9642.6|9635.8|9634.1|4807
1663729200000|2022-09-21 03:00:00|9641.7|9640.2|9646.3|9643.9|9650.4|9648.3|9639.5|9637.4|3859
1663732800000|2022-09-21 04:00:00|9646.2|9643.8|9650.5|9648.1|9651.7|9649.3|9643.8|9641.7|4329
1663736400000|2022-09-21 05:00:00|9650.4|9648|9650.9|9648.5|9655.6|9653.7|9648.5|9646.1|5082
1663740000000|2022-09-21 06:00:00|9650.8|9648.4|9651.7|9649.3|9660.8|9658.6|9631.5|9629.1|13477
1663743600000|2022-09-21 07:00:00|9651.8|9649.4|9678.3|9675.9|9680.4|9678.4|9649.3|9646.9|13702
1663747200000|2022-09-21 08:00:00|9678.4|9676|9645.6|9643.2|9684.7|9682.3|9642.1|9639.7|11989
1663750800000|2022-09-21 09:00:00|9645.7|9643.3|9636.4|9634.9|9654.3|9651.9|9629.8|9628.3|8950
1663754400000|2022-09-21 10:00:00|9636.5|9635|9641.3|9638.9|9646.3|9644.3|9635.9|9633.9|6712
1663758000000|2022-09-21 11:00:00|9640.8|9639.3|9638|9636.5|9650.4|9648.8|9625.7|9623.9|6727
1663761600000|2022-09-21 12:00:00|9637.9|9636.4|9637.7|9636.2|9651.1|9649.6|9631|9629.2|7823
1663765200000|2022-09-21 13:00:00|9637.6|9636.1|9647.4|9645|9647.6|9645.2|9627.7|9625.9|9070
1663768800000|2022-09-21 14:00:00|9647.5|9645.1|9649.5|9648|9653.6|9652.1|9635.8|9634.3|10180
1663772400000|2022-09-21 15:00:00|9649.9|9648.4|9653.6|9652.1|9661.6|9660.1|9649.7|9648.1|7886
1663776000000|2022-09-21 16:00:00|9653.7|9652.2|9664.6|9663.1|9665.9|9664.4|9653.7|9652.2|5490
1663779600000|2022-09-21 17:00:00|9664.5|9663|9657.7|9652.9|9667.1|9665.2|9647|9645|4994
1663783200000|2022-09-21 18:00:00|9657.8|9653.5|9624.7|9622.3|9701.3|9699.3|9621.5|9619.1|24046
1663786800000|2022-09-21 19:00:00|9624.6|9622.2|9662.6|9660.2|9674.8|9672.6|9622.2|9619.8|18334
1663790400000|2022-09-21 20:00:00|9662.8|9660.4|9668|9658|9672.8|9670.4|9659.4|9655.5|6831
1663794000000|2022-09-21 21:00:00|9668.5|9658.5|9673.8|9663.8|9676.7|9666.7|9663|9654|2953
1663797600000|2022-09-21 22:00:00|9673.1|9663.1|9665.8|9663.2|9673.9|9664.3|9658.1|9655.2|7270
1663801200000|2022-09-21 23:00:00|9665.6|9663.4|9679.4|9677|9681.8|9679.4|9664.7|9660|7112
1663804800000|2022-09-22 00:00:00|9679.5|9677.1|9688.8|9687.3|9694.8|9692.5|9678.3|9675.9|8278
1663808400000|2022-09-22 01:00:00|9688.9|9687.4|9670|9667.6|9688.9|9687.4|9668|9665.9|8008
1663812000000|2022-09-22 02:00:00|9670.1|9667.7|9656.6|9654.2|9680.7|9678.6|9640.3|9638.2|8759
1663815600000|2022-09-22 03:00:00|9656.4|9654|9664.4|9662|9665.2|9662.8|9653.2|9650.8|9804
1663819200000|2022-09-22 04:00:00|9664.5|9662.1|9657.7|9655.3|9664.7|9662.3|9654.6|9652.4|5764
1663822800000|2022-09-22 05:00:00|9657.8|9655.4|9662.1|9659.7|9665|9662.7|9653|9650.9|7090
1663826400000|2022-09-22 06:00:00|9662.2|9659.8|9644|9641.6|9665.2|9663.3|9641.1|9638.7|11152
1663830000000|2022-09-22 07:00:00|9643.8|9642.3|9782|9779.6|9782.7|9780.3|9623.7|9616.5|17173
1663833600000|2022-09-22 08:00:00|9781.9|9779.5|9742.8|9740.4|9801.1|9798.7|9719.7|9714.9|19787
1663837200000|2022-09-22 09:00:00|9743.4|9741|9769.8|9767.4|9776.7|9774.3|9726.3|9722.6|16022
1663840800000|2022-09-22 10:00:00|9769.7|9767.3|9810.2|9808.3|9825.8|9818.7|9766.8|9764.2|13724
1663844400000|2022-09-22 11:00:00|9810.6|9808.7|9815|9812.6|9851.3|9849.7|9795.5|9793.3|14503
1663848000000|2022-09-22 12:00:00|9815.1|9812.7|9769.9|9768.4|9816.5|9814.1|9756.6|9755.1|14541
1663851600000|2022-09-22 13:00:00|9770.5|9768.1|9819.9|9817.5|9826.1|9821.9|9764|9761.6|14693
1663855200000|2022-09-22 14:00:00|9819.7|9817.3|9819.2|9817.7|9830.9|9828.9|9797.5|9795.1|13943
1663858800000|2022-09-22 15:00:00|9819.5|9818|9807.6|9806.1|9828.5|9826.5|9804.3|9801.9|10539
1663862400000|2022-09-22 16:00:00|9808|9805.6|9799|9796.6|9808.5|9806.1|9791.7|9789.3|9203
1663866000000|2022-09-22 17:00:00|9798.7|9797.2|9784.3|9781.9|9799.4|9797.5|9783.1|9781.5|7854
1663869600000|2022-09-22 18:00:00|9784.4|9782|9792.8|9791.3|9794.9|9793.2|9780.4|9778|7340
1663873200000|2022-09-22 19:00:00|9792.7|9791.2|9768.5|9766.1|9793|9791.2|9764.1|9762.1|7347
1663876800000|2022-09-22 20:00:00|9768.9|9766.5|9785.3|9775.3|9786.6|9776.6|9767.2|9764.6|4126
1663880400000|2022-09-22 21:00:00|9780.7|9770.7|9779.1|9769.9|9786.5|9776.5|9768|9758|2955
1663884000000|2022-09-22 22:00:00|9778.6|9771.5|9768|9765.6|9781.9|9771.9|9761.7|9757.6|5701
1663887600000|2022-09-22 23:00:00|9768.1|9765.7|9760.1|9757.7|9769.3|9766.9|9757.8|9755.8|5462
1663891200000|2022-09-23 00:00:00|9760|9757.6|9767|9764.6|9772|9769.9|9756.6|9754.2|5070
1663894800000|2022-09-23 01:00:00|9766.9|9764.5|9776.3|9773.9|9779.7|9777.3|9762.5|9760.4|6637
1663898400000|2022-09-23 02:00:00|9776.2|9773.8|9782.4|9780.9|9788|9785.8|9776.2|9773.8|5398
1663902000000|2022-09-23 03:00:00|9782.5|9781|9788.9|9786.5|9792|9790|9780.7|9778.9|4657
1663905600000|2022-09-23 04:00:00|9789|9786.6|9784.8|9782.4|9791.3|9789.2|9778.8|9776.9|4749
1663909200000|2022-09-23 05:00:00|9784.9|9782.5|9788|9785.6|9788.1|9785.7|9780.1|9778|4725
1663912800000|2022-09-23 06:00:00|9788.1|9785.7|9790.4|9788|9792|9789.6|9773.1|9771.2|7580
1663916400000|2022-09-23 07:00:00|9790.6|9788.2|9800.3|9797.9|9801.6|9800.1|9786.3|9783.9|11157
1663920000000|2022-09-23 08:00:00|9800.4|9798|9817.4|9815|9819.8|9817.9|9796.5|9794.7|10153
1663923600000|2022-09-23 09:00:00|9817.3|9814.9|9810.2|9807.8|9832.6|9830.2|9803.7|9801.7|11763
1663927200000|2022-09-23 10:00:00|9810.3|9807.9|9832.2|9830.7|9832.7|9830.7|9801.3|9799.3|12150
1663930800000|2022-09-23 11:00:00|9832.4|9830.9|9805|9803.5|9833.3|9831.3|9795.8|9794.3|13126
1663934400000|2022-09-23 12:00:00|9805.1|9803.6|9795.5|9793.1|9809.7|9808.2|9785.9|9784.4|10369
1663938000000|2022-09-23 13:00:00|9795.4|9793|9764.9|9762.5|9795.4|9793.4|9757.3|9755|13543
1663941600000|2022-09-23 14:00:00|9765.1|9762.7|9818.1|9816.6|9818.1|9816.6|9763.3|9760.9|14411
1663945200000|2022-09-23 15:00:00|9818.2|9816.7|9817.7|9815.3|9822.6|9820.6|9797.4|9795.5|10219
1663948800000|2022-09-23 16:00:00|9817.4|9815.9|9806.9|9804.5|9818.1|9816.3|9792.8|9791|8641
1663952400000|2022-09-23 17:00:00|9806.5|9805|9829.5|9827.1|9831|9829.1|9801.7|9799.6|8061
1663956000000|2022-09-23 18:00:00|9829.4|9827|9833.7|9832.2|9841.4|9839.4|9823.2|9821|8579
1663959600000|2022-09-23 19:00:00|9833.8|9832.3|9820|9817.6|9834|9832.5|9812.3|9809.9|7079
1663963200000|2022-09-23 20:00:00|9820.1|9817.7|9820.6|9810.6|9828.4|9823.4|9808.3|9801.8|5395
1664136000000|2022-09-25 20:00:00|9841.6|9825.6|9824.4|9808.4|9841.6|9825.6|9822.6|9806.6|160
1664139600000|2022-09-25 21:00:00|9834.5|9818.5|9828.4|9823.4|9838.9|9828.9|9817.6|9808.4|2049
1664143200000|2022-09-25 22:00:00|9822.9|9817.9|9822.2|9818.1|9834.2|9829.2|9792.2|9787.2|8548
1664146800000|2022-09-25 23:00:00|9822.3|9818|9826.1|9823.7|9830|9827.6|9817|9814.3|8812
1664150400000|2022-09-26 00:00:00|9826.2|9823.8|9847.1|9844.8|9853.2|9849.4|9822.7|9820.3|11975
1664154000000|2022-09-26 01:00:00|9846.9|9844.3|9824.2|9821.8|9850|9847.6|9814.4|9812|17022
1664157600000|2022-09-26 02:00:00|9824.1|9821.7|9833.8|9831.4|9838.2|9835.8|9817.5|9815.1|9227
1664161200000|2022-09-26 03:00:00|9833.9|9831.5|9851.2|9848.8|9851.2|9849.3|9833.5|9831.1|7507
1664164800000|2022-09-26 04:00:00|9851.3|9848.9|9850|9847.6|9851.4|9849.6|9845.4|9843.3|7135
1664168400000|2022-09-26 05:00:00|9850.1|9847.7|9843.8|9841.4|9851.4|9849.9|9839|9836.6|8550
1664172000000|2022-09-26 06:00:00|9843.7|9841.3|9868.2|9865.8|9875.2|9873.1|9839.4|9837.2|13449
1664175600000|2022-09-26 07:00:00|9868.4|9866|9828.8|9825.3|9869.1|9866.7|9805.2|9802.8|15261
1664179200000|2022-09-26 08:00:00|9829.3|9825.5|9852.5|9851|9859.9|9857.6|9826.8|9824.7|13283
1664182800000|2022-09-26 09:00:00|9852.6|9851.1|9888.1|9885.7|9888.5|9886.7|9848|9846|11099
1664186400000|2022-09-26 10:00:00|9888|9885.6|9905.4|9903|9917.1|9914.7|9885.8|9884|11876
1664190000000|2022-09-26 11:00:00|9905.5|9903.1|9901.6|9900.1|9925.9|9924|9898.8|9896.4|11433
1664193600000|2022-09-26 12:00:00|9901.5|9900|9870.9|9868.5|9914.6|9913.1|9859.8|9857.8|13602
1664197200000|2022-09-26 13:00:00|9871|9868.6|9864|9861.6|9891.5|9889.9|9854.2|9852.5|13428
1664200800000|2022-09-26 14:00:00|9863.9|9861.5|9911.1|9909.6|9916.1|9913.8|9862.6|9860.6|13629
1664204400000|2022-09-26 15:00:00|9911.6|9909.2|9926.9|9924.5|9935.3|9932.9|9893.7|9891.3|15137
1664208000000|2022-09-26 16:00:00|9926.8|9924.4|9949.3|9946.9|9959.9|9957.5|9924.6|9922.2|11854
1664211600000|2022-09-26 17:00:00|9949.5|9947.1|9965.4|9963|9967.1|9964.7|9948.1|9945.8|10933
1664215200000|2022-09-26 18:00:00|9965.3|9962.9|9950.9|9948.5|9966.9|9964.7|9942.7|9940.3|9129
1664218800000|2022-09-26 19:00:00|9951|9948.6|9932.2|9929.8|9951.3|9948.9|9923.1|9920.7|10213
1664222400000|2022-09-26 20:00:00|9932.3|9929.9|9940.1|9935.1|9940.7|9935.7|9925.1|9923|7319
1664226000000|2022-09-26 21:00:00|9942.2|9937.2|9946.2|9941.2|9948.3|9943.3|9937.1|9932.1|2436
1664229600000|2022-09-26 22:00:00|9947.5|9942.5|9935.8|9933.2|9947.5|9942.5|9928|9923|8485
1664233200000|2022-09-26 23:00:00|9935.7|9933.1|9924.1|9921.7|9937.7|9935.3|9922.5|9920.1|5051
1664236800000|2022-09-27 00:00:00|9924.2|9921.8|9910.8|9908.4|9925.5|9923.1|9908.9|9907|8763
1664240400000|2022-09-27 01:00:00|9910.9|9908.5|9926.6|9924.2|9926.6|9924.2|9908.7|9906.3|7510
1664244000000|2022-09-27 02:00:00|9926.4|9924|9924.8|9922.4|9930.7|9928.3|9921.5|9919.1|6682
1664247600000|2022-09-27 03:00:00|9924.9|9922.5|9913.5|9911.1|9926.9|9924.9|9909.9|9907.9|5092
1664251200000|2022-09-27 04:00:00|9913.6|9911.2|9917|9914.6|9917.1|9915.2|9909.9|9908|5219
1664254800000|2022-09-27 05:00:00|9916.9|9914.5|9896.3|9893.9|9920.1|9918.2|9892.1|9889.7|6901
1664258400000|2022-09-27 06:00:00|9896.4|9894|9888.2|9885.8|9900.6|9898.2|9872|9870.2|11994
1664262000000|2022-09-27 07:00:00|9888.3|9885.9|9893.1|9890.7|9897.4|9895.6|9869.8|9867.5|12876
1664265600000|2022-09-27 08:00:00|9893.2|9890.8|9868.7|9866.3|9909.6|9907.6|9868.7|9866.3|11010
1664269200000|2022-09-27 09:00:00|9868.6|9866.2|9898.8|9897.3|9907.4|9905|9860.4|9858|10037
1664272800000|2022-09-27 10:00:00|9899.4|9897|9871.2|9868.8|9899.4|9897|9864.8|9862.4|9781
1664276400000|2022-09-27 11:00:00|9871.1|9868.7|9866.8|9865.3|9881.2|9879.5|9849.9|9848.4|9526
1664280000000|2022-09-27 12:00:00|9866.9|9865.4|9892.6|9890.2|9892.8|9890.4|9851.5|9849.1|12606
1664283600000|2022-09-27 13:00:00|9892.7|9890.3|9885.4|9880.4|9896.7|9894.8|9867.1|9864.7|14049
1664287200000|2022-09-27 14:00:00|9884.7|9880.3|9897.6|9896.1|9910|9908.1|9884.3|9880.3|15185
1664290800000|2022-09-27 15:00:00|9897.5|9896|9898.2|9895.8|9909|9907.5|9885|9882.6|11370
1664294400000|2022-09-27 16:00:00|9898.3|9895.9|9906.4|9904|9916.6|9914.5|9894.1|9892.4|9250
1664298000000|2022-09-27 17:00:00|9906|9904.5|9919.6|9918.1|9922.7|9921.2|9904.9|9902.5|8724
1664301600000|2022-09-27 18:00:00|9919.7|9918.2|9912.8|9910.4|9922.9|9921.1|9910.3|9908.4|7184
1664305200000|2022-09-27 19:00:00|9912.2|9910.7|9922.6|9920.2|9925.2|9923.3|9912.2|9910.5|7135
1664308800000|2022-09-27 20:00:00|9922.5|9920.1|9911.7|9906.7|9925|9923|9911.3|9906.3|4355
1664312400000|2022-09-27 21:00:00|9911.8|9906.8|9919.5|9904.5|9923.3|9918.3|9905.7|9895.5|2435
1664316000000|2022-09-27 22:00:00|9919.9|9904.9|9922.4|9920|9926.3|9921.3|9916.9|9904|5582
1664319600000|2022-09-27 23:00:00|9922.6|9920.2|9919.1|9916.7|9924.8|9922.6|9917.3|9914.9|4908
1664323200000|2022-09-28 00:00:00|9919|9916.6|9936.4|9934|9937.4|9935.8|9913.1|9911.1|8027
1664326800000|2022-09-28 01:00:00|9936.5|9934.1|9941|9938.6|9946.2|9944.3|9931.9|9930.1|10292
1664330400000|2022-09-28 02:00:00|9940.9|9938.5|9949.6|9947.2|9953.2|9950.8|9938.4|9936.6|11749
1664334000000|2022-09-28 03:00:00|9949.5|9947.1|9948.3|9945.9|9950.1|9948.2|9942.5|9940.4|8021
1664337600000|2022-09-28 04:00:00|9948.2|9945.8|9951.5|9949.1|9954.8|9952.4|9945.1|9942.9|6991
1664341200000|2022-09-28 05:00:00|9951.6|9949.2|9951.3|9948.9|9955.3|9953|9946.6|9944.4|8639
1664344800000|2022-09-28 06:00:00|9951.8|9949.4|9965.3|9962.9|9967.3|9964.9|9941.1|9939.5|11523
1664348400000|2022-09-28 07:00:00|9965.1|9962.7|9912.1|9909.7|9965.2|9962.8|9906.6|9904.4|14117
1664352000000|2022-09-28 08:00:00|9912|9909.6|9936.2|9933.8|9942|9939.6|9901.9|9899.5|13366
1664355600000|2022-09-28 09:00:00|9935.9|9933.5|9928.4|9926|9942.3|9940.3|9924.1|9922.1|12532
1664359200000|2022-09-28 10:00:00|9928.5|9926.1|9897.3|9894.9|9928.6|9926.8|9877.6|9875.4|16976
1664362800000|2022-09-28 11:00:00|9897.1|9894.7|9879.1|9876.7|9906.3|9903.9|9877.5|9875.7|13400
1664366400000|2022-09-28 12:00:00|9878.7|9876.3|9863.5|9862|9879.2|9877.2|9840.9|9838.9|13679
1664370000000|2022-09-28 13:00:00|9864|9862.5|9851.4|9849|9873.9|9871.7|9828.3|9825.9|13864
1664373600000|2022-09-28 14:00:00|9851.1|9848.7|9813.6|9811.2|9862.5|9860.1|9810.4|9808.3|14214
1664377200000|2022-09-28 15:00:00|9813.7|9811.3|9759.2|9756.8|9818|9816.5|9753.7|9751.6|11763
1664380800000|2022-09-28 16:00:00|9758.9|9756.5|9768.8|9766.4|9791.2|9788.8|9747|9744.9|8796
1664384400000|2022-09-28 17:00:00|9768.3|9766.8|9769.5|9767.1|9774.2|9771.8|9755.3|9752.9|8309
1664388000000|2022-09-28 18:00:00|9769.3|9766.9|9757.6|9755.2|9776.2|9773.8|9751.8|9749.2|6230
1664391600000|2022-09-28 19:00:00|9757.7|9755.3|9762.6|9760.2|9773.6|9771.2|9755.2|9752.6|6183
1664395200000|2022-09-28 20:00:00|9762.7|9760.3|9762.2|9757.2|9766.3|9763.9|9758.5|9755.7|3676
1664398800000|2022-09-28 21:00:00|9762.3|9757.3|9766.1|9761.1|9766.7|9761.7|9756.6|9751.6|1201
1664402400000|2022-09-28 22:00:00|9766.3|9761.3|9771.7|9769.3|9772.1|9769.7|9754.9|9750.7|4220
1664406000000|2022-09-28 23:00:00|9771.6|9769.2|9780|9777.6|9780|9777.6|9767.8|9765.4|4710
1664409600000|2022-09-29 00:00:00|9779.9|9777.5|9781.4|9779|9781.8|9779.8|9772.4|9770|6126
1664413200000|2022-09-29 01:00:00|9781.3|9778.9|9782.9|9780.5|9785.7|9783.3|9771.7|9769.3|6610
1664416800000|2022-09-29 02:00:00|9783|9780.6|9791.2|9788.8|9796.4|9794.6|9782.2|9779.8|5124
1664420400000|2022-09-29 03:00:00|9791.1|9788.7|9795.2|9792.8|9798.8|9796.9|9789|9786.6|4119
1664424000000|2022-09-29 04:00:00|9795.1|9792.7|9793.9|9791.5|9798|9795.6|9790.4|9788|3978
1664427600000|2022-09-29 05:00:00|9793.8|9791.4|9815.1|9812.7|9820.6|9818.6|9791.9|9789.5|6435
1664431200000|2022-09-29 06:00:00|9815.2|9812.8|9815.9|9813.5|9821.2|9819.3|9797.5|9795.3|8476
1664434800000|2022-09-29 07:00:00|9816|9813.6|9846.3|9843.9|9857.4|9855.2|9814.4|9812.5|10631
1664438400000|2022-09-29 08:00:00|9846.4|9844|9830.6|9828.2|9850.2|9847.8|9827.2|9824.8|9767
1664442000000|2022-09-29 09:00:00|9830.5|9828.1|9808.2|9805.8|9832.9|9830.5|9798|9795.6|9888
1664445600000|2022-09-29 10:00:00|9808|9805.6|9788.8|9786.4|9818.6|9816.5|9788.3|9785.9|8453
1664449200000|2022-09-29 11:00:00|9789|9786.6|9806.2|9803.8|9806.7|9804.3|9783.2|9781|9008
1664452800000|2022-09-29 12:00:00|9806.1|9803.7|9844.2|9841.8|9845.7|9843.3|9804.2|9801.7|11382
1664456400000|2022-09-29 13:00:00|9844.1|9841.7|9818.6|9816.2|9856.4|9854|9796.8|9794.4|13679
1664460000000|2022-09-29 14:00:00|9818.7|9816.3|9811.2|9808.8|9841.1|9838.7|9804.3|9801.9|12533
1664463600000|2022-09-29 15:00:00|9811|9808.6|9799.4|9797|9815.7|9813.6|9784.9|9782.5|10528
1664467200000|2022-09-29 16:00:00|9799.7|9797.3|9806.7|9804.3|9808|9806|9785.9|9783.5|7260
1664470800000|2022-09-29 17:00:00|9806.8|9804.4|9792.7|9790.3|9812.5|9810.1|9789.1|9786.7|5612
1664474400000|2022-09-29 18:00:00|9792.8|9790.4|9781.7|9779.3|9800.5|9798.1|9778.1|9776.2|5022
1664478000000|2022-09-29 19:00:00|9781.3|9778.9|9771.6|9769.2|9784|9781.6|9768.5|9766.1|4963
1664481600000|2022-09-29 20:00:00|9771.8|9769.4|9759.4|9754.4|9774.9|9772.5|9753.1|9748.1|3740
1664485200000|2022-09-29 21:00:00|9760.2|9755.2|9757.1|9752.1|9764.2|9759.2|9752.2|9747.2|1076
1664488800000|2022-09-29 22:00:00|9757|9752|9756.4|9754.4|9758.3|9755.7|9740.7|9737.1|9466
1664492400000|2022-09-29 23:00:00|9756.5|9754.5|9751|9748.6|9760.9|9758.5|9741.6|9739.1|6041
1664496000000|2022-09-30 00:00:00|9750.9|9748.5|9747.3|9744.9|9759.3|9756.9|9741.6|9738.5|6276
1664499600000|2022-09-30 01:00:00|9747.4|9745|9754.5|9752.1|9754.7|9752.7|9741.3|9738.9|6353
1664503200000|2022-09-30 02:00:00|9754.4|9752|9759.6|9757.2|9765.6|9763.2|9753.7|9751.3|7112
1664506800000|2022-09-30 03:00:00|9759.5|9757.1|9765|9762.6|9766|9763.9|9756.7|9754.4|5053
1664510400000|2022-09-30 04:00:00|9765.1|9762.7|9765.9|9763.5|9767.1|9765|9757.6|9755.2|4260
1664514000000|2022-09-30 05:00:00|9765.8|9763.4|9754.3|9751.9|9766.3|9764|9753.6|9751.2|6237
1664517600000|2022-09-30 06:00:00|9754.6|9752.2|9777.7|9775.3|9782.5|9780.4|9744.6|9742.2|8955
1664521200000|2022-09-30 07:00:00|9777.6|9775.2|9765.8|9763.4|9791.8|9789.4|9752.8|9750.4|11374
1664524800000|2022-09-30 08:00:00|9765.7|9763.3|9767|9764|9775.1|9772.8|9755.5|9753.3|11107
1664528400000|2022-09-30 09:00:00|9765.1|9763.9|9777.8|9776.3|9777.9|9776.4|9754.2|9752.2|9451
1664532000000|2022-09-30 10:00:00|9777.7|9776.2|9796.4|9794|9799.3|9797.6|9774|9772|9723
1664535600000|2022-09-30 11:00:00|9796.3|9793.9|9809.4|9807|9818.7|9816.7|9796.1|9793.7|9571
1664539200000|2022-09-30 12:00:00|9809.5|9807.1|9796.9|9794.5|9824.2|9819.2|9782.3|9779.9|13186
1664542800000|2022-09-30 13:00:00|9796.8|9794.4|9781.7|9779|9821.6|9819.2|9780.9|9778.5|13854
1664546400000|2022-09-30 14:00:00|9781.8|9778.8|9842.9|9840.5|9846.2|9844.7|9779|9776.6|14667
1664550000000|2022-09-30 15:00:00|9842.8|9841.3|9847.3|9844.9|9854.6|9852.2|9800.9|9798.8|11177
1664553600000|2022-09-30 16:00:00|9847.2|9844.8|9838.8|9836.4|9869.5|9867.5|9838.7|9836.3|6987
1664557200000|2022-09-30 17:00:00|9838.5|9837|9851.5|9849.1|9861.1|9859.2|9838|9835.6|5982
1664560800000|2022-09-30 18:00:00|9851.6|9849.2|9865.2|9862.8|9865.6|9863.4|9846.7|9844.3|4967
1664564400000|2022-09-30 19:00:00|9865.4|9863|9867.3|9864.9|9878.3|9875.9|9858.8|9856.9|6820
1664568000000|2022-09-30 20:00:00|9867.4|9865|9873.5|9871.1|9876.9|9873.8|9858.2|9855.8|5694
1664740800000|2022-10-02 20:00:00|9875.5|9864.5|9865.2|9854.2|9878|9867|9861.8|9850.8|42
1664744400000|2022-10-02 21:00:00|9864.7|9854.7|9872.2|9867.2|9875.6|9870.6|9843|9838|889
1664748000000|2022-10-02 22:00:00|9872.3|9867.3|9853.8|9850.2|9874.9|9869.9|9851|9846|3601
1664751600000|2022-10-02 23:00:00|9853.9|9850.3|9857.2|9854.8|9862.6|9860.4|9852.3|9849.5|6602
1664755200000|2022-10-03 00:00:00|9857.1|9854.7|9860|9857.6|9870.2|9867.8|9854.9|9852.5|8481
1664758800000|2022-10-03 01:00:00|9860.1|9857.7|9841.5|9839.1|9860.7|9858.3|9841.4|9839.1|6264
1664762400000|2022-10-03 02:00:00|9841.6|9839.2|9853.1|9850.7|9853.2|9850.8|9835.9|9833.8|4553
1664766000000|2022-10-03 03:00:00|9853|9850.6|9854.4|9852|9855.1|9852.7|9847.9|9845.5|3653
1664769600000|2022-10-03 04:00:00|9854.3|9851.9|9867.2|9865.7|9868|9866|9853.6|9851.5|6715
1664773200000|2022-10-03 05:00:00|9867.6|9865.2|9840.9|9838.5|9870.9|9868.7|9833.5|9831.1|6553
1664776800000|2022-10-03 06:00:00|9841|9839|9865.8|9863.4|9890.9|9888.5|9837.8|9835.8|10906
1664780400000|2022-10-03 07:00:00|9865.5|9863.1|9880.6|9878.2|9881|9878.6|9855.8|9853.4|10958
1664784000000|2022-10-03 08:00:00|9880.7|9878.3|9882.3|9879.9|9888.3|9885.9|9866.2|9863.8|8964
1664787600000|2022-10-03 09:00:00|9882.2|9879.8|9909.9|9907.5|9919.4|9917.2|9880.5|9878.1|6733
1664791200000|2022-10-03 10:00:00|9909.8|9907.4|9901|9898.6|9911.2|9908.8|9888.4|9886|7222
1664794800000|2022-10-03 11:00:00|9900.9|9898.5|9880|9877.6|9902.8|9900.8|9877.7|9875.3|7864
1664798400000|2022-10-03 12:00:00|9880.2|9877.8|9893.6|9891.2|9897.2|9895|9879.5|9877.6|9192
1664802000000|2022-10-03 13:00:00|9893.5|9891.1|9912.1|9907.1|9919.3|9916.9|9873.4|9871.2|10412
1664805600000|2022-10-03 14:00:00|9912.3|9907.3|9909.6|9908.1|9920.1|9917.7|9873.5|9871.3|13165
1664809200000|2022-10-03 15:00:00|9908.5|9907|9931.3|9928.9|9943.9|9939.7|9893.6|9891.2|10191
1664812800000|2022-10-03 16:00:00|9931.2|9928.8|9919.3|9916.9|9938.9|9936.7|9918.7|9916.3|7195
1664816400000|2022-10-03 17:00:00|9919.6|9917.2|9946.6|9944.2|9947|9945.5|9918.4|9916.3|5741
1664820000000|2022-10-03 18:00:00|9946.1|9944.6|9929.6|9927.2|9951.6|9949.6|9928.3|9925.9|5815
1664823600000|2022-10-03 19:00:00|9929.5|9927.1|9934|9931.6|9938.3|9935.9|9924.9|9922.5|5022
1664827200000|2022-10-03 20:00:00|9933.9|9931.5|9927.4|9922.4|9934.9|9932.5|9924.4|9919.4|2791
1664830800000|2022-10-03 21:00:00|9927|9922|9922.7|9917.7|9927.2|9922.2|9921.1|9916.1|968
1664834400000|2022-10-03 22:00:00|9923.2|9918.2|9921.3|9918.9|9930.7|9926.5|9918.5|9916|3378
1664838000000|2022-10-03 23:00:00|9921.6|9919.2|9929.6|9927.2|9929.7|9927.3|9917.3|9915.2|3921
1664841600000|2022-10-04 00:00:00|9929.7|9927.3|9928.3|9925.9|9931.6|9929.5|9922.5|9920.1|5120
1664845200000|2022-10-04 01:00:00|9928.1|9925.7|9939.5|9937.1|9939.7|9937.3|9925.5|9923.2|5303
1664848800000|2022-10-04 02:00:00|9939.6|9937.2|9918.9|9916.5|9943.1|9940.7|9918.5|9916.1|5081
1664852400000|2022-10-04 03:00:00|9918.7|9916.3|9901.9|9899.5|9925.8|9923.4|9899|9896.9|8098
1664856000000|2022-10-04 04:00:00|9902.6|9899.8|9914.4|9912|9917.3|9914.9|9901.9|9899.5|5318
1664859600000|2022-10-04 05:00:00|9914.3|9911.9|9920.9|9918.5|9927.6|9925.2|9911.5|9909.1|5661
1664863200000|2022-10-04 06:00:00|9921.1|9918.7|9897.6|9895.2|9924.5|9922.1|9894|9892.1|10018
1664866800000|2022-10-04 07:00:00|9897.4|9895|9899.1|9896.7|9905.9|9903.9|9873.3|9870.9|11750
1664870400000|2022-10-04 08:00:00|9899.2|9896.8|9879.3|9876.9|9904.5|9902.4|9868.7|9866.3|8962
1664874000000|2022-10-04 09:00:00|9879.5|9877.1|9885.2|9882.8|9896.4|9894|9876.1|9873.7|9200
1664877600000|2022-10-04 10:00:00|9885|9882.6|9880.8|9878.4|9889.9|9887.5|9869.8|9867.7|7697
1664881200000|2022-10-04 11:00:00|9880.7|9878.3|9879.9|9877.5|9895.6|9893.2|9876.9|9874.5|8852
1664884800000|2022-10-04 12:00:00|9878.8|9877.3|9863.7|9861.3|9886.9|9884.5|9853.5|9851.5|9861
1664888400000|2022-10-04 13:00:00|9863.4|9861|9861.3|9858.9|9876.7|9874.3|9855.1|9852.9|10524
1664892000000|2022-10-04 14:00:00|9861.2|9858.8|9814.6|9813.1|9861.2|9858.8|9805.8|9803.4|12080
1664895600000|2022-10-04 15:00:00|9814.5|9813|9807.9|9805.5|9816.6|9814.5|9794.3|9791.9|9079
1664899200000|2022-10-04 16:00:00|9807.8|9805.4|9802.3|9799.9|9811.6|9809.2|9785.1|9783.6|6850
1664902800000|2022-10-04 17:00:00|9802.2|9799.8|9804.2|9802.7|9811.3|9808.9|9796.3|9793.9|6111
1664906400000|2022-10-04 18:00:00|9804.6|9802.2|9788.6|9786.2|9811|9808.6|9787.4|9785|4972
1664910000000|2022-10-04 19:00:00|9788.7|9786.3|9791.1|9788.6|9804.4|9802.3|9787.5|9785.1|5598
1664913600000|2022-10-04 20:00:00|9792|9789.6|9802.3|9797.3|9811|9806|9788|9785.6|3847
1664917200000|2022-10-04 21:00:00|9809.1|9804.1|9800.6|9795.6|9812.4|9807.4|9799.3|9794.3|1147
1664920800000|2022-10-04 22:00:00|9800.9|9795.9|9799.2|9796.8|9802.4|9797.8|9797|9792.1|2026
1664924400000|2022-10-04 23:00:00|9799.1|9796.7|9789|9786.6|9799.3|9796.9|9788.2|9785.9|3791
1664928000000|2022-10-05 00:00:00|9788.8|9786.4|9798.4|9796|9803.1|9801.2|9786.2|9783.9|4728
1664931600000|2022-10-05 01:00:00|9798.5|9796.1|9806|9803.6|9809.8|9807.4|9788.9|9787.1|9386
1664935200000|2022-10-05 02:00:00|9805.8|9803.4|9805.8|9803.4|9809.3|9807|9799.6|9797.2|6067
1664938800000|2022-10-05 03:00:00|9805.6|9803.2|9800.9|9798.5|9807.6|9805.5|9800.7|9798.3|5075
1664942400000|2022-10-05 04:00:00|9801|9798.6|9804.4|9802|9808|9805.6|9798.9|9797.1|3657
1664946000000|2022-10-05 05:00:00|9804.5|9802.1|9807.9|9805.5|9808.3|9806.3|9795.1|9792.7|4743
1664949600000|2022-10-05 06:00:00|9808|9805.6|9812.5|9810.1|9817.3|9814.9|9793.6|9791.6|7230
1664953200000|2022-10-05 07:00:00|9812.4|9810|9828.2|9825.8|9839.6|9837.2|9810.1|9808.2|7892
1664956800000|2022-10-05 08:00:00|9828.3|9825.9|9815.3|9812.9|9839.3|9836.9|9810.1|9808.1|7622
1664960400000|2022-10-05 09:00:00|9815.2|9812.8|9842.6|9840.2|9849.5|9847.1|9806.2|9804.2|5539
1664964000000|2022-10-05 10:00:00|9842.3|9839.9|9829.5|9827.1|9851|9848.6|9828.2|9825.8|5537
1664967600000|2022-10-05 11:00:00|9829.6|9827.2|9852.2|9849.8|9855.8|9853.9|9829.3|9826.9|5767
1664971200000|2022-10-05 12:00:00|9852.7|9850.3|9829.5|9827.1|9856.5|9854.3|9811.5|9809.1|9324
1664974800000|2022-10-05 13:00:00|9829.6|9827.2|9851.8|9846.8|9865.9|9863.5|9823.6|9821.2|9775
1664978400000|2022-10-05 14:00:00|9855|9850|9860.5|9859|9890.1|9888.3|9847.4|9845|12735
1664982000000|2022-10-05 15:00:00|9860.8|9858.4|9840.5|9838.1|9864.1|9862.2|9837.5|9835.1|7619
1664985600000|2022-10-05 16:00:00|9840.4|9838|9845.9|9843.5|9847.3|9845.1|9825.8|9823.6|5551
1664989200000|2022-10-05 17:00:00|9846|9843.6|9837.9|9836.4|9850|9848.1|9825.8|9823.9|5345
1664992800000|2022-10-05 18:00:00|9838|9836.5|9826|9823.6|9841.1|9839.2|9824.8|9822.9|5167
1664996400000|2022-10-05 19:00:00|9825.9|9823.5|9834.4|9832|9837.3|9834.9|9815|9812.6|5122
1665000000000|2022-10-05 20:00:00|9834|9831.6|9839.5|9834.5|9839.5|9834.7|9828.4|9826|3013
1665003600000|2022-10-05 21:00:00|9839.8|9834.8|9833.9|9828.9|9839.8|9834.8|9830.1|9825.1|1169
1665007200000|2022-10-05 22:00:00|9833.3|9828.3|9828.4|9826|9834.9|9829.9|9826.3|9821.3|3759
1665010800000|2022-10-05 23:00:00|9828.5|9826.1|9814.5|9812.1|9830|9827.6|9813.8|9811.6|3709
1665014400000|2022-10-06 00:00:00|9814.4|9812|9810.1|9807.7|9816.2|9813.8|9801.6|9799.2|4906
1665018000000|2022-10-06 01:00:00|9809.8|9807.4|9817.8|9815.4|9823.7|9821.3|9807.3|9804.9|4837
1665021600000|2022-10-06 02:00:00|9817.9|9815.5|9811.4|9809|9820.9|9819|9809.2|9806.8|4624
1665025200000|2022-10-06 03:00:00|9811.3|9808.9|9809.6|9807.2|9812.3|9809.9|9800.1|9797.7|4185
1665028800000|2022-10-06 04:00:00|9809.7|9807.3|9807.4|9805|9817.1|9814.7|9806.6|9804.6|4812
1665032400000|2022-10-06 05:00:00|9807.5|9805.1|9805.9|9803.5|9813.7|9811.3|9803|9801.2|4529
1665036000000|2022-10-06 06:00:00|9806|9803.6|9802.3|9799.9|9813.1|9810.7|9788.9|9786.5|6927
1665039600000|2022-10-06 07:00:00|9802.2|9799.8|9798.7|9796.3|9802.6|9800.2|9781.7|9779.5|8809
1665043200000|2022-10-06 08:00:00|9798.8|9796.4|9824.2|9821.8|9827.4|9825.6|9796.4|9794.1|8405
1665046800000|2022-10-06 09:00:00|9824.1|9821.7|9832.4|9830|9834.3|9832.2|9818.4|9816|7034
1665050400000|2022-10-06 10:00:00|9832.6|9830.2|9835.7|9833.3|9846.7|9844.3|9828.6|9826.2|6419
1665054000000|2022-10-06 11:00:00|9835.6|9833.2|9840.8|9838.4|9852.2|9850.2|9833.3|9831.2|8082
1665057600000|2022-10-06 12:00:00|9840.7|9838.3|9856.8|9855.3|9857.7|9855.4|9834.9|9832.7|7800
1665061200000|2022-10-06 13:00:00|9857.3|9854.9|9881.6|9879.2|9889.5|9887.5|9855.3|9853.4|11046
1665064800000|2022-10-06 14:00:00|9881.5|9879.1|9893.6|9891.2|9909.1|9907.1|9879.8|9877.6|11124
1665068400000|2022-10-06 15:00:00|9893|9890.6|9901.5|9899.1|9902.1|9899.7|9879.9|9877.9|8976
1665072000000|2022-10-06 16:00:00|9901.4|9899|9899.9|9897.5|9915.1|9912.7|9897.8|9895.4|7941
1665075600000|2022-10-06 17:00:00|9899.8|9897.4|9898.5|9896.1|9904.1|9902.1|9889|9886.6|6108
1665079200000|2022-10-06 18:00:00|9898.3|9895.9|9909.7|9907.3|9910.5|9908.2|9895|9892.9|5058
1665082800000|2022-10-06 19:00:00|9908.7|9907.2|9906.5|9904.1|9913.9|9911.5|9903.6|9901.2|4980
1665086400000|2022-10-06 20:00:00|9907|9904.6|9908|9903|9909.2|9906.2|9902.8|9900.6|2346
1665090000000|2022-10-06 21:00:00|9908.1|9903.1|9894.7|9889.7|9908.3|9903.3|9891.1|9886.1|1799
1665093600000|2022-10-06 22:00:00|9901.7|9896.7|9904|9901.6|9907.4|9902.7|9899.2|9894.2|2663
1665097200000|2022-10-06 23:00:00|9903.7|9901.3|9901.7|9899.3|9908|9905.6|9900.9|9898.5|3636
1665100800000|2022-10-07 00:00:00|9901.6|9899.2|9903.9|9901.5|9907.7|9905.3|9897.3|9894.9|4353
1665104400000|2022-10-07 01:00:00|9903.4|9901|9905.3|9902.9|9910.5|9908.6|9901.8|9899.4|4060
1665108000000|2022-10-07 02:00:00|9905.4|9903|9898.9|9896.5|9908.3|9905.9|9897.5|9895.1|3971
1665111600000|2022-10-07 03:00:00|9898.8|9896.4|9897.3|9894.9|9899.9|9897.5|9894|9892|4135
1665115200000|2022-10-07 04:00:00|9897.2|9894.8|9902.3|9899.9|9902.5|9900.1|9894.4|9892.1|3342
1665118800000|2022-10-07 05:00:00|9902.2|9899.8|9898.1|9895.7|9902.2|9899.8|9894.2|9891.8|3679
1665122400000|2022-10-07 06:00:00|9898.3|9895.9|9906.2|9903.8|9914.9|9912.5|9898.2|9895.9|6446
1665126000000|2022-10-07 07:00:00|9905.8|9903.4|9900.8|9898.4|9906.4|9904|9887.8|9885.4|7968
1665129600000|2022-10-07 08:00:00|9900.2|9898.7|9906.3|9903.9|9906.4|9904|9879.5|9877.1|7900
1665133200000|2022-10-07 09:00:00|9906.4|9904|9906.9|9904.5|9912.7|9910.7|9899.6|9897.2|6577
1665136800000|2022-10-07 10:00:00|9907|9904.6|9909.4|9907|9913.9|9911.6|9896.6|9894.4|6237
1665140400000|2022-10-07 11:00:00|9909.5|9907.1|9909.1|9906.7|9915.8|9913.9|9904|9902|5142
1665144000000|2022-10-07 12:00:00|9909|9906.6|9936|9933.6|9955|9953|9900.1|9898|11872
1665147600000|2022-10-07 13:00:00|9936.1|9933.7|9938.1|9935.7|9951|9948.9|9915.3|9913.6|12089
1665151200000|2022-10-07 14:00:00|9938.2|9935.8|9923|9920.6|9945.3|9942.9|9918.5|9916.1|11295
1665154800000|2022-10-07 15:00:00|9922.9|9920.5|9915.9|9913.5|9939.8|9937.6|9914.3|9911.9|7473
1665158400000|2022-10-07 16:00:00|9916.1|9913.7|9933.8|9931.4|9939.7|9937.3|9912.4|9910|5289
1665162000000|2022-10-07 17:00:00|9933.9|9931.5|9937|9934.6|9937.7|9935.5|9930.7|9928.8|3622
1665165600000|2022-10-07 18:00:00|9937.4|9935|9950.4|9948|9950.9|9948.8|9936.1|9933.7|3600
1665169200000|2022-10-07 19:00:00|9949.9|9948.4|9948.2|9945.8|9951.4|9949.4|9946.7|9944.9|3441
1665172800000|2022-10-07 20:00:00|9948.1|9945.7|9948.6|9946.2|9951.7|9949.3|9944|9940.4|3954
1665345600000|2022-10-09 20:00:00|9942.5|9931.5|9942.5|9931.5|9943.5|9932.5|9941.8|9930.8|40
1665349200000|2022-10-09 21:00:00|9940.5|9929.5|9943.3|9938.3|9946.9|9941.9|9937|9929.5|1259
1665352800000|2022-10-09 22:00:00|9943.5|9938.5|9950.1|9947.7|9951.9|9948.6|9943.4|9938.4|4371
1665356400000|2022-10-09 23:00:00|9950|9947.1|9946.7|9944.3|9952.6|9949.9|9946.1|9943.7|3696
1665360000000|2022-10-10 00:00:00|9946.8|9944.4|9942.4|9940|9951.5|9949.2|9936.5|9934.1|5277
1665363600000|2022-10-10 01:00:00|9942.3|9939.9|9935.3|9932.9|9944.8|9942.4|9933.1|9930.8|6645
1665367200000|2022-10-10 02:00:00|9935.4|9933|9934.8|9932.4|9945.6|9943.2|9933.6|9931.6|4049
1665370800000|2022-10-10 03:00:00|9934.9|9932.5|9940.4|9938|9942.4|9940.6|9933.7|9931.3|3025
1665374400000|2022-10-10 04:00:00|9940.7|9938.3|9942.7|9940.3|9946.6|9944.8|9939.8|9937.4|2822
1665378000000|2022-10-10 05:00:00|9942.8|9940.4|9945|9942.6|9947.1|9944.7|9939.2|9936.8|4818
1665381600000|2022-10-10 06:00:00|9943.8|9941.4|9950.3|9947.9|9951.4|9949.3|9939.6|9937.2|6388
1665385200000|2022-10-10 07:00:00|9950.2|9947.8|9975.6|9973.2|9979.8|9978.3|9945|9942.8|7962
1665388800000|2022-10-10 08:00:00|9975.8|9973.4|9975.4|9973|9992.7|9990.6|9973.8|9971.7|7245
1665392400000|2022-10-10 09:00:00|9975.3|9972.9|9975.4|9973|9983.3|9980.9|9968.3|9965.9|6711
1665396000000|2022-10-10 10:00:00|9975.3|9972.9|9990.8|9988.4|9992.4|9990.2|9972.7|9970.6|5694
1665399600000|2022-10-10 11:00:00|9991.1|9988.7|9989.8|9987.4|9995.7|9993.8|9982.5|9980.4|5137
1665403200000|2022-10-10 12:00:00|9989.9|9987.5|9980.7|9978.3|9990.6|9988.2|9974.4|9972|5927
1665406800000|2022-10-10 13:00:00|9980.8|9978.4|9998.8|9996.4|10000.1|9997.9|9975.7|9973.5|7628
1665410400000|2022-10-10 14:00:00|9998.7|9996.3|10000.1|9997.7|10003.6|10001.4|9980.5|9978.1|9119
1665414000000|2022-10-10 15:00:00|10000.2|9997.8|10001.4|9999|10005|10002.6|9996.8|9994.6|6627
1665417600000|2022-10-10 16:00:00|10001.2|9998.8|10005.7|10003.3|10006.7|10004.3|9998.1|9995.7|4769
1665421200000|2022-10-10 17:00:00|10005.8|10003.4|9995.2|9992.8|10012|10009.6|9993.8|9991.4|6503
1665424800000|2022-10-10 18:00:00|9995|9992.6|9998.3|9995.9|9999.5|9997.1|9989.3|9987.6|4177
1665428400000|2022-10-10 19:00:00|9998.1|9995.7|10001.2|9998.8|10002.4|10000|9994.6|9992.2|3603
1665432000000|2022-10-10 20:00:00|10001.4|9999|9998|9993|10004.4|10000.5|9995.3|9992.7|1557
1665435600000|2022-10-10 21:00:00|9998.3|9993.3|9997.8|9992.8|10000|9995|9992.4|9987.4|1002
1665439200000|2022-10-10 22:00:00|9998.1|9993.1|9996|9993.6|10003.6|9999.5|9994.6|9990|2399
1665442800000|2022-10-10 23:00:00|9995.9|9993.5|9996.7|9994.3|9999.6|9997.2|9994.5|9992.5|2354
1665446400000|2022-10-11 00:00:00|9996.6|9994.2|9988.1|9985.7|10004.6|10002.2|9987.8|9985.4|5500
1665450000000|2022-10-11 01:00:00|9988.2|9985.8|10005.5|10003.1|10010.2|10007.8|9986.9|9984.5|5448
1665453600000|2022-10-11 02:00:00|10005.9|10003.5|10013.9|10011.5|10015.1|10012.8|10003.5|10001.1|5069
1665457200000|2022-10-11 03:00:00|10013.8|10011.4|10018.2|10015.8|10019.5|10017.2|10008.6|10006.2|3807
1665460800000|2022-10-11 04:00:00|10018.1|10015.7|10020.5|10018.1|10022.3|10020.5|10014.9|10013.1|3743
1665464400000|2022-10-11 05:00:00|10020.4|10018|10012|10009.6|10020.8|10018.8|10006|10003.6|4297
1665468000000|2022-10-11 06:00:00|10012.1|10009.7|10008.8|10006.4|10022|10019.6|10004.6|10002.2|7595
1665471600000|2022-10-11 07:00:00|10008.9|10006.5|10008.6|10006.2|10011.1|10008.7|9984.8|9982.9|9894
1665475200000|2022-10-11 08:00:00|10008.8|10006.4|10000.8|9998.4|10011.2|10008.8|9991.5|9989.1|8382
1665478800000|2022-10-11 09:00:00|10000.5|9998.1|9993|9990.6|10001.6|9999.2|9983.3|9980.9|7654
1665482400000|2022-10-11 10:00:00|9993.1|9990.7|9969.9|9967.5|9999.1|9997.3|9969.5|9967.1|6686
1665486000000|2022-10-11 11:00:00|9970|9967.6|9957.8|9955.4|9974.2|9971.8|9953.1|9951.6|6577
1665489600000|2022-10-11 12:00:00|9958|9955.6|9973.6|9971.2|9973.7|9971.3|9947.3|9945.3|7808
1665493200000|2022-10-11 13:00:00|9973.5|9971.1|9983.6|9981.2|9992.5|9990.4|9967.7|9965.7|9243
1665496800000|2022-10-11 14:00:00|9983.7|9982.2|9972.7|9971.2|9989.6|9987.8|9959.2|9957.1|10273
1665500400000|2022-10-11 15:00:00|9973.3|9970.9|9941.5|9939.1|9980.2|9977.8|9940.6|9938.4|8537
1665504000000|2022-10-11 16:00:00|9941.4|9939|9922.4|9920|9951.1|9949|9916.8|9914.9|6445
1665507600000|2022-10-11 17:00:00|9922.3|9919.9|9931.2|9928.8|9936.1|9933.8|9920.5|9918.3|5442
1665511200000|2022-10-11 18:00:00|9931.3|9928.9|9974.6|9972.2|9977.3|9974.9|9930.4|9928.3|6285
1665514800000|2022-10-11 19:00:00|9974.4|9972|9966.9|9964.5|9980.9|9978.5|9958.6|9956.9|8114
1665518400000|2022-10-11 20:00:00|9967|9964.6|9976.7|9971.7|9978.2|9973.2|9960.2|9957.8|2945
1665522000000|2022-10-11 21:00:00|9977.3|9972.3|9974.2|9969.2|9981.9|9976.9|9968.5|9963.5|1479
1665525600000|2022-10-11 22:00:00|9973.8|9968.8|9969.6|9966.5|9978.6|9973.6|9966.6|9962.2|2943
1665529200000|2022-10-11 23:00:00|9969.2|9966.6|9978.7|9976.3|9979.5|9977.1|9969.2|9965.9|3427
1665532800000|2022-10-12 00:00:00|9978.6|9976.2|9975.1|9972.7|9986.1|9983.7|9968.5|9966.1|6076
1665536400000|2022-10-12 01:00:00|9975|9972.6|9981.9|9979.5|9986.7|9984.3|9968|9965.6|5694
1665540000000|2022-10-12 02:00:00|9981.8|9979.4|9980.5|9978.1|9990.2|9987.8|9980.5|9978.1|3948
1665543600000|2022-10-12 03:00:00|9980.4|9978|9977|9974.6|9984.7|9982.3|9976.1|9973.7|2896
1665547200000|2022-10-12 04:00:00|9977.1|9974.7|9966.6|9964.2|9979.8|9977.4|9953.7|9951.3|8483
1665550800000|2022-10-12 05:00:00|9966.5|9964.1|9957.6|9955.2|9971.1|9968.7|9954.4|9952|4448
1665554400000|2022-10-12 06:00:00|9957.5|9955.1|9946.7|9944.3|9961.6|9959.2|9942.3|9939.9|7443
1665558000000|2022-10-12 07:00:00|9946.6|9944.2|9941.3|9938.9|9969.9|9967.5|9940.3|9938.6|10557
1665561600000|2022-10-12 08:00:00|9941.4|9939|9958.3|9955.9|9959.2|9957.5|9932.2|9929.8|8789
1665565200000|2022-10-12 09:00:00|9957.8|9956.3|9960.4|9958|9964.2|9962.3|9953|9950.6|6665
1665568800000|2022-10-12 10:00:00|9960.5|9958.1|9952.3|9949.9|9964.1|9961.7|9949.9|9947.5|6450
1665572400000|2022-10-12 11:00:00|9952.4|9950|9951.8|9949.4|9963.7|9961.7|9946.4|9944|6538
1665576000000|2022-10-12 12:00:00|9952|9949.6|9953.4|9951|9971.5|9967.3|9948.2|9945.8|9151
1665579600000|2022-10-12 13:00:00|9953|9950.6|9973.6|9971.2|9973.7|9971.4|9950|9947.6|8686
1665583200000|2022-10-12 14:00:00|9972.4|9970|9988.2|9985.8|10005.8|10003.4|9965.4|9963|9963
1665586800000|2022-10-12 15:00:00|9987.7|9986.2|9982.1|9979.7|9990.1|9988.4|9970.1|9968.2|7227
1665590400000|2022-10-12 16:00:00|9982.2|9979.8|9987.5|9986|9993.9|9992|9979|9977.1|5987
1665594000000|2022-10-12 17:00:00|9987.6|9986.1|9981.6|9976.6|9992.5|9990.1|9980.6|9975.6|4226
1665597600000|2022-10-12 18:00:00|9981.7|9976.7|9982.4|9980.9|9987.6|9985.2|9958.4|9956|8229
1665601200000|2022-10-12 19:00:00|9982.5|9981|9978.7|9976.3|9987.5|9985.1|9972|9969.6|3957
1665604800000|2022-10-12 20:00:00|9978.8|9976.4|9982.1|9977.1|9982.1|9979|9975.2|9972.4|1817
1665608400000|2022-10-12 21:00:00|9982.8|9977.8|9981.8|9976.8|9987.9|9982.9|9976.8|9971.8|540
1665612000000|2022-10-12 22:00:00|9974.9|9969.9|9975.8|9970.8|9976.9|9971.9|9965.5|9960.5|2454
1665615600000|2022-10-12 23:00:00|9975.9|9970.9|9977.8|9975.4|9978.8|9976.4|9971.2|9968.9|3260
1665619200000|2022-10-13 00:00:00|9978.1|9975.7|9969.2|9966.8|9982.9|9980.9|9965.5|9963.1|4585
1665622800000|2022-10-13 01:00:00|9969.1|9966.7|9976.9|9974.5|9982|9979.6|9967|9964.6|4667
1665626400000|2022-10-13 02:00:00|9977|9974.6|9981.1|9978.7|9982.5|9980.1|9976.6|9974.2|3322
1665630000000|2022-10-13 03:00:00|9981.2|9978.8|9981.6|9979.2|9983.9|9981.5|9979.1|9976.7|3215
1665633600000|2022-10-13 04:00:00|9981.7|9979.3|9977.7|9975.3|9984.3|9981.9|9977.4|9975|2622
1665637200000|2022-10-13 05:00:00|9977.6|9975.2|9980.8|9978.4|9982.3|9979.9|9974.4|9972|3272
1665640800000|2022-10-13 06:00:00|9980.9|9978.5|9987|9984.6|9989|9987.1|9974.8|9972.4|4697
1665644400000|2022-10-13 07:00:00|9987.2|9984.8|9993.9|9991.5|10003.8|10001.4|9986.1|9983.7|6903
1665648000000|2022-10-13 08:00:00|9993.8|9991.4|9987.6|9985.2|10005.6|10003.3|9987.4|9985|5174
1665651600000|2022-10-13 09:00:00|9988|9985.6|9987.5|9985.1|9989.4|9987|9970.9|9968.5|6745
1665655200000|2022-10-13 10:00:00|9987.6|9985.2|9988.5|9986.1|9994.5|9992.6|9980.7|9978.4|5081
1665658800000|2022-10-13 11:00:00|9988.4|9986|9978.1|9975.7|9988.4|9986|9960.8|9956.1|8514
1665662400000|2022-10-13 12:00:00|9978|9975.6|10046.3|10043.9|10072.5|10070.5|9976|9973.9|10842
1665666000000|2022-10-13 13:00:00|10046.9|10044.5|10039.7|10037.3|10075.2|10073|10035.5|10033.1|13094
1665669600000|2022-10-13 14:00:00|10039.8|10037.4|10042.7|10040.3|10061|10058.6|10027.1|10025.2|14828
1665673200000|2022-10-13 15:00:00|10042.4|10040.9|9988.8|9986.4|10044|10042|9971.3|9969|13270
1665676800000|2022-10-13 16:00:00|9988.9|9986.5|10000.6|9998.2|10002.8|10000.4|9978.7|9976.3|9276
1665680400000|2022-10-13 17:00:00|10000.8|9998.4|9982|9979.6|10003.6|10001.2|9972.6|9970.2|7089
1665684000000|2022-10-13 18:00:00|9982.1|9979.7|9987.5|9985.1|9996.6|9994.2|9979.9|9977.5|5369
1665687600000|2022-10-13 19:00:00|9987.1|9984.7|9998.7|9996.3|9999.6|9997.2|9984.4|9982|4250
1665691200000|2022-10-13 20:00:00|9998.9|9996.5|10009.8|10004.8|10016.2|10012.4|9995.8|9993.4|3192
1665694800000|2022-10-13 21:00:00|10011.5|10006.5|10005.6|10000.6|10011.6|10006.6|9999.2|9994.2|1481
1665698400000|2022-10-13 22:00:00|10005.1|10000.1|10011.6|10009.2|10020.9|10016.7|10001.1|9996.1|4854
1665702000000|2022-10-13 23:00:00|10012.3|10009.9|10018.9|10016.5|10019.7|10017.3|10010.9|10008.2|3574
1665705600000|2022-10-14 00:00:00|10019|10016.6|10016|10013.6|10020.9|10018.5|10009.9|10007.5|5726
1665709200000|2022-10-14 01:00:00|10015.9|10013.5|9985.9|9983.5|10015.9|10013.5|9982.5|9980.1|6968
1665712800000|2022-10-14 02:00:00|9986|9983.6|9994.6|9992.2|9994.9|9992.5|9984.9|9982.5|4954
1665716400000|2022-10-14 03:00:00|9994.4|9992|9989.4|9987|9994.8|9992.4|9984.2|9981.8|4355
1665720000000|2022-10-14 04:00:00|9989.5|9987.1|9993.7|9991.3|9996.7|9994.3|9988.4|9986|4222
1665723600000|2022-10-14 05:00:00|9993.6|9991.2|9992.2|9989.8|9997|9995.1|9988.6|9986.2|4702
1665727200000|2022-10-14 06:00:00|9991.8|9989.4|9967.9|9965.5|9992.7|9990.3|9966.2|9963.8|7252
1665730800000|2022-10-14 07:00:00|9967.8|9965.4|9982.1|9979.7|9998.7|9996.3|9966.1|9963.7|8089
1665734400000|2022-10-14 08:00:00|9982.3|9979.9|10009.4|10007|10010.3|10007.9|9982.3|9979.9|6548
1665738000000|2022-10-14 09:00:00|10009.3|10006.9|10031|10029.5|10039.6|10037.2|10009.2|10006.8|6887
1665741600000|2022-10-14 10:00:00|10030.8|10029.3|10029.1|10026.7|10033.7|10031.6|9999.9|9998.1|8155
1665745200000|2022-10-14 11:00:00|10029.2|10026.8|10041.8|10039.4|10048.7|10046.3|10018.3|10016.3|6331
1665748800000|2022-10-14 12:00:00|10041.4|10039|9998.1|9995.7|10046.7|10044.3|9995.1|9993.4|9476
1665752400000|2022-10-14 13:00:00|9998|9995.6|10040.6|10035.6|10044.4|10042.4|9985.1|9982.7|12730
1665756000000|2022-10-14 14:00:00|10042.7|10037.7|10034.3|10031.9|10060.6|10058.2|10024.4|10022|13479
1665759600000|2022-10-14 15:00:00|10034.1|10031.7|10049.8|10047.4|10053.5|10051.6|10025|10022.6|7832
1665763200000|2022-10-14 16:00:00|10049.9|10047.5|10057.8|10055.4|10060.8|10058.4|10037.5|10035.1|7402
1665766800000|2022-10-14 17:00:00|10057.9|10055.5|10057.5|10055.1|10067.5|10065.6|10051|10049.1|5558
1665770400000|2022-10-14 18:00:00|10057.4|10055|10057.2|10054.8|10063.7|10061.4|10054.3|10051.9|4525
1665774000000|2022-10-14 19:00:00|10057|10054.6|10049.8|10047.4|10061.6|10059.2|10048.1|10045.7|3993
1665777600000|2022-10-14 20:00:00|10049.6|10047.2|10057.7|10055.3|10062.5|10057.5|10046.5|10044.1|3931
1665950400000|2022-10-16 20:00:00|10055.4|10049.4|10058.1|10047.1|10058.1|10049.4|10055.4|10047.1|2
1665954000000|2022-10-16 21:00:00|10060|10049|10056.6|10051.6|10061|10056|10045.6|10040.6|410
1665957600000|2022-10-16 22:00:00|10052.9|10047.9|10049.3|10044.3|10056.3|10051.3|10042.5|10037.5|2795
1665961200000|2022-10-16 23:00:00|10049.1|10044.1|10037.8|10035.4|10056.2|10051.2|10034.8|10032.6|4838
1665964800000|2022-10-17 00:00:00|10037.9|10035.5|10034.6|10033.1|10042|10039.9|10028.3|10026.3|6135
1665968400000|2022-10-17 01:00:00|10034|10032.5|10039.2|10036.8|10047|10045|10033.6|10032.1|5939
1665972000000|2022-10-17 02:00:00|10039.1|10036.7|10036.1|10034.6|10040.2|10038.1|10033.6|10031.9|4576
1665975600000|2022-10-17 03:00:00|10036.2|10034.7|10037.5|10035.1|10038.5|10036.1|10033.5|10031.1|3076
1665979200000|2022-10-17 04:00:00|10037.4|10035|10039.7|10037.3|10041.9|10039.5|10035|10033|3088
1665982800000|2022-10-17 05:00:00|10039.8|10037.4|10020.8|10018.3|10040.1|10037.7|10020.1|10017.7|3468
1665986400000|2022-10-17 06:00:00|10021|10018.4|10015.9|10013.5|10027.6|10025.2|10015.4|10013|4942
1665990000000|2022-10-17 07:00:00|10015.8|10013.4|10006.6|10004.2|10021.8|10019.1|10001.5|9999.1|9263
1665993600000|2022-10-17 08:00:00|10006.5|10004.1|10027.7|10025.3|10029.7|10027.3|9993.5|9991.1|7091
1665997200000|2022-10-17 09:00:00|10027.6|10025.2|10027.3|10024.9|10029.2|10026.8|10014.8|10012.4|5723
1666000800000|2022-10-17 10:00:00|10027.4|10025|10021.7|10019.3|10029.7|10027.7|10004.6|10002.2|7752
1666004400000|2022-10-17 11:00:00|10021.5|10019.1|10019.2|10017.7|10026.5|10024.4|10011.1|10008.9|6135
1666008000000|2022-10-17 12:00:00|10019.7|10017.3|9985.3|9982.9|10026|10023.6|9976.8|9974.4|7459
1666011600000|2022-10-17 13:00:00|9985.1|9982.7|9980.2|9978.7|9986.5|9984.1|9956.5|9954.9|7721
1666015200000|2022-10-17 14:00:00|9980.1|9978.6|9963.3|9961.8|9980.4|9978.6|9956.3|9954.2|8683
1666018800000|2022-10-17 15:00:00|9963.2|9961.7|9954.4|9952|9977.5|9975.3|9944.4|9942.6|6042
1666022400000|2022-10-17 16:00:00|9954.3|9951.9|9961.8|9959.4|9969.4|9967|9951.3|9948.9|6396
1666026000000|2022-10-17 17:00:00|9961.5|9959.1|9961.5|9959.1|9964|9961.6|9953.4|9951.5|4334
1666029600000|2022-10-17 18:00:00|9961.4|9959|9958.8|9957.3|9967.5|9965.7|9954.4|9952.1|3513
1666033200000|2022-10-17 19:00:00|9958.7|9957.2|9964.9|9962.5|9966.4|9964|9957.2|9954.8|3289
1666036800000|2022-10-17 20:00:00|9964.8|9962.4|9970.1|9965.1|9971.9|9966.9|9959.7|9955.1|3151
1666040400000|2022-10-17 21:00:00|9962.1|9957.1|9960|9955|9966.4|9961.4|9951.5|9946.5|864
1666044000000|2022-10-17 22:00:00|9959.6|9954.6|9962.1|9958.6|9965.8|9960.8|9952.6|9947.6|4506
1666047600000|2022-10-17 23:00:00|9962.2|9958.5|9958.9|9956.5|9963.1|9959.2|9954.8|9952.4|3971
1666051200000|2022-10-18 00:00:00|9959|9956.6|9951.7|9949.3|9959|9956.6|9946.3|9944.2|4585
1666054800000|2022-10-18 01:00:00|9951.8|9949.4|9954.3|9951.9|9959|9957.1|9950.3|9948|3817
1666058400000|2022-10-18 02:00:00|9954.2|9951.8|9952.8|9950.4|9958|9955.6|9948.5|9946.1|3346
1666062000000|2022-10-18 03:00:00|9952.7|9950.3|9944|9941.6|9962.1|9959.8|9942|9939.6|4485
1666065600000|2022-10-18 04:00:00|9944.1|9941.7|9935.2|9932.8|9944.2|9941.8|9922.9|9920.5|6261
1666069200000|2022-10-18 05:00:00|9935.1|9932.7|9941.2|9938.8|9946.3|9943.9|9933.2|9930.8|4948
1666072800000|2022-10-18 06:00:00|9941|9938.6|9936.3|9933.9|9946.2|9943.8|9930|9927.9|5763
1666076400000|2022-10-18 07:00:00|9936.2|9933.8|9934.3|9931.9|9949.3|9946.9|9920.4|9918|8254
1666080000000|2022-10-18 08:00:00|9934.4|9932|9968.8|9966.4|9969.7|9966.4|9930|9927.9|7578
1666083600000|2022-10-18 09:00:00|9968.7|9966.3|9949.4|9947|9969.1|9966.9|9934.7|9932.7|8302
1666087200000|2022-10-18 10:00:00|9949.6|9947.2|9974.2|9972.7|9976|9974.1|9945.9|9944|6110
1666090800000|2022-10-18 11:00:00|9974.1|9972.6|9960.6|9958.2|9974.4|9972.8|9956.9|9955|6274
1666094400000|2022-10-18 12:00:00|9960.2|9958.7|9936|9933.6|9965.8|9964|9932.2|9930.2|7157
1666098000000|2022-10-18 13:00:00|9936.1|9933.7|9949.3|9947.8|9956.1|9953.7|9931.1|9928.7|8663
1666101600000|2022-10-18 14:00:00|9949.4|9947.9|9948.7|9946.3|9972|9969.6|9940.8|9938.4|8944
1666105200000|2022-10-18 15:00:00|9948.6|9946.2|9964|9961.6|9980.2|9977.9|9946.8|9944.4|7821
1666108800000|2022-10-18 16:00:00|9963.5|9962|9960.8|9958.4|9971.6|9969.2|9956.7|9954.3|5290
1666112400000|2022-10-18 17:00:00|9960.9|9958.5|9952.6|9951.1|9971.6|9969.5|9950.4|9948.9|5955
1666116000000|2022-10-18 18:00:00|9952.5|9951|9950.8|9948.4|9960.8|9958.4|9948.6|9946.9|4698
1666119600000|2022-10-18 19:00:00|9950.7|9948.3|9944.3|9941.9|9954.6|9952.2|9943.5|9941.4|3607
1666123200000|2022-10-18 20:00:00|9944.4|9942|9948.2|9943.2|9951.6|9946.6|9938.7|9936.2|2802
1666126800000|2022-10-18 21:00:00|9948|9943|9942.2|9937.2|9951.8|9946.8|9941.9|9936.9|1155
1666130400000|2022-10-18 22:00:00|9942.5|9937.5|9935.9|9933.5|9945.7|9940.7|9934.4|9931.9|8105
1666134000000|2022-10-18 23:00:00|9936|9933.6|9939.4|9937|9940.1|9937.7|9929.8|9927.4|4299
1666137600000|2022-10-19 00:00:00|9939.7|9937.3|9944.1|9941.7|9949.2|9947.4|9935.6|9933.2|5456
1666141200000|2022-10-19 01:00:00|9944.2|9941.8|9940.1|9937.7|9948|9945.6|9936.5|9934.1|5422
1666144800000|2022-10-19 02:00:00|9940.2|9937.8|9945.9|9943.5|9948.3|9945.9|9938.6|9936.2|4248
1666148400000|2022-10-19 03:00:00|9946|9943.6|9951.7|9949.3|9952.6|9950.2|9944|9941.6|3826
1666152000000|2022-10-19 04:00:00|9951.6|9949.2|9952.8|9950.4|9955.5|9953.1|9948.7|9946.6|3133
1666155600000|2022-10-19 05:00:00|9953|9950.6|9957.1|9954.7|9959.2|9956.8|9952.2|9949.8|3552
1666159200000|2022-10-19 06:00:00|9957.4|9955|9986.4|9984|9988.7|9986.3|9957.3|9954.9|7648
1666162800000|2022-10-19 07:00:00|9986.1|9983.7|9981.6|9979.2|9994.5|9992.5|9980.4|9978.1|9012
1666166400000|2022-10-19 08:00:00|9981.9|9979.5|9999.3|9997.8|10001.1|9998.7|9981.5|9979.1|7573
1666170000000|2022-10-19 09:00:00|9999.2|9997.7|9996.9|9994.5|10010.9|10008.5|9993.7|9991.5|6184
1666173600000|2022-10-19 10:00:00|9996.4|9994.9|10031.7|10029.3|10032.8|10031.3|9995.1|9992.9|6609
1666177200000|2022-10-19 11:00:00|10031.6|10029.2|10025.4|10023|10045|10043|10022.6|10020.2|7994
1666180800000|2022-10-19 12:00:00|10025.5|10023.1|10038.1|10035.7|10046.3|10044.8|10024.4|10022.1|7971
1666184400000|2022-10-19 13:00:00|10037.5|10036|10044.5|10043|10045.4|10043.5|10022.8|10020.4|8940
1666188000000|2022-10-19 14:00:00|10044.7|10043.2|10039.8|10038.3|10049.4|10047.9|10022.1|10020.1|8466
1666191600000|2022-10-19 15:00:00|10040|10038.5|10040.9|10039.4|10042|10040.1|10033.6|10031.9|6570
1666195200000|2022-10-19 16:00:00|10040.8|10039.3|10054.2|10052.7|10055.2|10053.7|10039.9|10037.9|5960
1666198800000|2022-10-19 17:00:00|10054.5|10053|10056.9|10054.5|10063.9|10062.4|10049.5|10047.6|5188
1666202400000|2022-10-19 18:00:00|10057.2|10054.8|10057.4|10055.9|10059.8|10058.1|10047.3|10044.9|3782
1666206000000|2022-10-19 19:00:00|10057.5|10056|10046.7|10044.3|10058|10056|10045|10043.2|4012
1666209600000|2022-10-19 20:00:00|10046.6|10044.2|10043.5|10038.5|10051.8|10049.4|10043.4|10038.4|2588
1666213200000|2022-10-19 21:00:00|10043.4|10038.4|10051.3|10046.3|10059.6|10054.6|10035.2|10030.2|1026
1666216800000|2022-10-19 22:00:00|10050.2|10045.2|10053.3|10050.9|10053.9|10051.5|10046|10041|3794
1666220400000|2022-10-19 23:00:00|10053.4|10051|10051.6|10049.2|10055.4|10053|10049.6|10047.2|2775
1666224000000|2022-10-20 00:00:00|10051.5|10049.1|10051.8|10050.3|10058|10056.1|10048.2|10045.8|4484
1666227600000|2022-10-20 01:00:00|10051.7|10050.2|10060.6|10058.2|10062.4|10060|10051.5|10049.5|4668
1666231200000|2022-10-20 02:00:00|10060.3|10057.9|10059.9|10058.4|10065.4|10063.4|10058.2|10056.1|4050
1666234800000|2022-10-20 03:00:00|10060|10058.5|10061.6|10059.2|10064|10061.8|10059.3|10056.9|2820
1666238400000|2022-10-20 04:00:00|10062|10059.6|10049.1|10047.6|10064.2|10062.2|10044|10041.6|5069
1666242000000|2022-10-20 05:00:00|10049.2|10047.7|10048.6|10046.2|10054.2|10051.8|10042.5|10040.1|5635
1666245600000|2022-10-20 06:00:00|10048.5|10045.9|10049.1|10046.7|10059.6|10057.2|10044.4|10042|6116
1666249200000|2022-10-20 07:00:00|10049|10046.6|10044.9|10042.5|10070|10068|10038.9|10036.5|8717
1666252800000|2022-10-20 08:00:00|10044.8|10042.4|10063.4|10061.9|10063.9|10062.2|10038.2|10035.8|6919
1666256400000|2022-10-20 09:00:00|10063.3|10061.8|10050.6|10048.2|10063.7|10062|10042.4|10040|5594
1666260000000|2022-10-20 10:00:00|10050.7|10048.3|10035|10032.6|10059.6|10057.4|10033.7|10031.3|6073
1666263600000|2022-10-20 11:00:00|10035.2|10032.8|10022.8|10020.4|10039.3|10037.4|10015.3|10012.9|6695
1666267200000|2022-10-20 12:00:00|10022.9|10020.5|10040.7|10038.3|10041.8|10040.1|10007.7|10005.3|9837
1666270800000|2022-10-20 13:00:00|10040.6|10038.2|10047|10043.3|10049|10047.2|10030.1|10027.9|10031
1666274400000|2022-10-20 14:00:00|10046.6|10043.2|10006.1|10004.6|10047.9|10045.5|10001.5|9999.4|10206
1666278000000|2022-10-20 15:00:00|10006.2|10004.7|10005.4|10003|10014|10012.5|9995.6|9993.8|6986
1666281600000|2022-10-20 16:00:00|10005.3|10002.9|10024.4|10022|10027.5|10025.4|10004.7|10002.8|6078
1666285200000|2022-10-20 17:00:00|10024.5|10022.1|10042.9|10040.5|10045.3|10043.3|10022.5|10020.9|6193
1666288800000|2022-10-20 18:00:00|10043.3|10040.9|10043.3|10041.8|10050.9|10048.9|10035|10032.9|5163
1666292400000|2022-10-20 19:00:00|10043.2|10041.7|10041.6|10039.2|10051.6|10049.8|10037.3|10035.3|3849
1666296000000|2022-10-20 20:00:00|10041.7|10039.3|10037.2|10032.2|10045.7|10043.7|10029.6|10026.4|2758
1666299600000|2022-10-20 21:00:00|10037.4|10032.4|10040.8|10035.8|10048.6|10043.6|10036.1|10031.1|1701
1666303200000|2022-10-20 22:00:00|10038.3|10033.3|10039.2|10036.8|10039.4|10037|10032.4|10027.4|4685
1666306800000|2022-10-20 23:00:00|10039.3|10036.9|10041.4|10039|10045|10042.6|10039|10036.4|2386
1666310400000|2022-10-21 00:00:00|10041.3|10038.9|10049.3|10046.9|10053.6|10051.2|10038.3|10035.9|4088
1666314000000|2022-10-21 01:00:00|10049.2|10046.8|10054.7|10053.2|10057.5|10055.3|10047|10044.7|4609
1666317600000|2022-10-21 02:00:00|10054.6|10053.1|10056.4|10054|10057.7|10055.3|10047.6|10045.6|3581
1666321200000|2022-10-21 03:00:00|10056.5|10054.1|10059.4|10057|10062.3|10059.9|10050.1|10048.5|3553
1666324800000|2022-10-21 04:00:00|10059.3|10056.9|10061.6|10060.1|10065.7|10063.3|10056.8|10054.6|3745
1666328400000|2022-10-21 05:00:00|10061.5|10060|10059|10056.6|10066.6|10064.2|10056.4|10054|4071
1666332000000|2022-10-21 06:00:00|10059.9|10057.5|10065.6|10063.2|10066.6|10064.2|10058.5|10056.1|5568
1666335600000|2022-10-21 07:00:00|10065.2|10063.7|10053.4|10051|10075.5|10073.1|10036.8|10035.1|8113
1666339200000|2022-10-21 08:00:00|10053.7|10051.3|10099|10097.5|10101.2|10099.5|10052.6|10050.2|7172
1666342800000|2022-10-21 09:00:00|10098.9|10097.4|10117.1|10115.6|10121|10118.9|10097.7|10095.3|7012
1666346400000|2022-10-21 10:00:00|10117.2|10115.7|10114.2|10111.8|10126.2|10123.8|10106.6|10104.2|6457
1666350000000|2022-10-21 11:00:00|10114.1|10111.7|10123.7|10121.3|10125.3|10123.4|10103.4|10101|6421
1666353600000|2022-10-21 12:00:00|10123.6|10121.2|10100.9|10098.5|10149.1|10147.1|10083.4|10078.4|9523
1666357200000|2022-10-21 13:00:00|10101.1|10098.7|10055.1|10052.7|10114.6|10112.2|10052.2|10049.8|16083
1666360800000|2022-10-21 14:00:00|10054.9|10052.5|10053.5|10051.1|10096.1|10093.7|10027.3|10023.4|14951
1666364400000|2022-10-21 15:00:00|10053.7|10051.3|9984.6|9982.2|10068.5|10066.1|9983.4|9980.6|17580
1666368000000|2022-10-21 16:00:00|9984.2|9981.8|9995.9|9993.5|10010.2|10007.8|9963.1|9960.6|15528
1666371600000|2022-10-21 17:00:00|9995.8|9993.4|10006.9|10004.5|10008.4|10006.5|9984.7|9982.3|8385
1666375200000|2022-10-21 18:00:00|10006.8|10004.4|10005.3|10002.9|10009.9|10007.5|9998.5|9996.1|1736
1666555200000|2022-10-23 20:00:00|9975.9|9969.9|9976|9965|9983.3|9972.3|9962.5|9951.5|155
1666558800000|2022-10-23 21:00:00|9975.9|9964.9|9958.7|9953.7|9978.4|9970.3|9956.7|9950.3|861
1666562400000|2022-10-23 22:00:00|9958.1|9953.1|10003.9|10000.6|10015.9|10012.8|9956.4|9951.4|9152
1666566000000|2022-10-23 23:00:00|10003.8|10001.4|9978.6|9975.2|10017.5|10015.1|9946.2|9942|11613
1666569600000|2022-10-24 00:00:00|9979.2|9975.8|9993.7|9991.3|10000.4|9998|9972|9968.7|10417
1666573200000|2022-10-24 01:00:00|9993.6|9991.2|9994.3|9991.9|10001.2|9998.8|9986.9|9984.5|7697
1666576800000|2022-10-24 02:00:00|9993.9|9991.5|9985.5|9983.1|10000|9997.6|9982.4|9980|5260
1666580400000|2022-10-24 03:00:00|9985.4|9983|9992.5|9990.1|9997|9994.6|9982.4|9979.9|4726
1666584000000|2022-10-24 04:00:00|9992.4|9990|9981.8|9979.4|9994.2|9991.8|9977.6|9975.5|4198
1666587600000|2022-10-24 05:00:00|9981.9|9979.5|9980.9|9978.5|9986.8|9984.6|9977.2|9975.2|5070
1666591200000|2022-10-24 06:00:00|9981.2|9978.8|9980.4|9978|9993.7|9991.3|9974.3|9971.9|7812
1666594800000|2022-10-24 07:00:00|9980.5|9978.1|10000.1|9997.7|10007.7|10005.3|9966.5|9964.1|11337
1666598400000|2022-10-24 08:00:00|10000|9997.6|10012.2|10010.7|10020.6|10019.1|9997|9995.1|10523
1666602000000|2022-10-24 09:00:00|10012.3|10010.8|10010.6|10008.2|10032.9|10030.5|10008|10005.8|8121
1666605600000|2022-10-24 10:00:00|10010.5|10008.1|10024.1|10021.7|10024.8|10022.9|10008|10005.7|7293
1666609200000|2022-10-24 11:00:00|10024.3|10021.9|10017|10014.6|10027.3|10025.8|9996.2|9993.8|9250
1666612800000|2022-10-24 12:00:00|10016.9|10014.5|10013.8|10011.4|10025.1|10022.7|9998.7|9996.3|9890
1666616400000|2022-10-24 13:00:00|10013.4|10011|9982.6|9980.2|10030.4|10028.8|9970.7|9968.3|11791
1666620000000|2022-10-24 14:00:00|9982.7|9980.3|10006.2|10004.7|10019.7|10017.7|9979.9|9977.5|13033
1666623600000|2022-10-24 15:00:00|10006.3|10004.8|10008.3|10006.8|10021.9|10019.8|9999.8|9997.4|9486
1666627200000|2022-10-24 16:00:00|10008.2|10006.7|10019.8|10018.3|10024.9|10022.8|10005.2|10003.2|6999
1666630800000|2022-10-24 17:00:00|10019.7|10018.2|10019.8|10017.4|10022.1|10019.9|10014.2|10012.1|4381
1666634400000|2022-10-24 18:00:00|10019.9|10017.5|10013.7|10012.2|10021.6|10019.7|10012|10010|3926
1666638000000|2022-10-24 19:00:00|10013.6|10012.1|10012.7|10010.3|10015.1|10013.1|10006.2|10004.1|3233
1666641600000|2022-10-24 20:00:00|10013|10010.6|10009.8|10004.8|10015.7|10013.3|10006.1|10003.1|2029
1666645200000|2022-10-24 21:00:00|10009.6|10004.6|10011.4|10006.4|10015.3|10010.3|10004.9|9999.9|844
1666648800000|2022-10-24 22:00:00|10011|10006|9993.9|9991.5|10013.7|10009.2|9993.4|9991|5640
1666652400000|2022-10-24 23:00:00|9993.7|9991.3|9997.8|9995.4|9998|9995.6|9992.6|9990.2|3507
1666656000000|2022-10-25 00:00:00|9997.5|9995.1|9987|9984.6|10002.8|10000.4|9984.4|9982|6218
1666659600000|2022-10-25 01:00:00|9986.9|9984.5|9998.8|9996.4|10000.5|9998.1|9982.3|9979.9|7092
1666663200000|2022-10-25 02:00:00|9998.6|9996.2|10000.1|9997.7|10005.2|10002.9|9998.4|9996|4175
1666666800000|2022-10-25 03:00:00|10000|9997.6|9999.9|9997.5|10003.2|10000.8|9994.8|9992.4|4385
1666670400000|2022-10-25 04:00:00|9999.8|9997.4|10006.1|10003.7|10007.3|10005.4|9997.9|9995.9|4168
1666674000000|2022-10-25 05:00:00|10006.2|10003.8|10011.9|10009.5|10012.8|10010.4|10004.3|10001.9|5623
1666677600000|2022-10-25 06:00:00|10012.3|10009.9|10026.4|10024|10027.9|10025.5|10007.1|10004.7|5927
1666681200000|2022-10-25 07:00:00|10026.3|10023.9|10026.4|10024|10030.7|10028.8|10013.6|10011.7|7905
1666684800000|2022-10-25 08:00:00|10026.3|10023.9|10029.4|10027.9|10030.9|10029.1|10011.7|10009.6|7291
1666688400000|2022-10-25 09:00:00|10029.2|10027.7|10030.4|10028.9|10031.7|10029.3|10018.3|10016|6075
1666692000000|2022-10-25 10:00:00|10030.3|10028.8|10026.1|10024.6|10030.8|10029.2|10023.3|10021|5542
1666695600000|2022-10-25 11:00:00|10026|10024.5|10021.5|10020|10031.4|10029.9|10019.8|10017.9|5565
1666699200000|2022-10-25 12:00:00|10021.4|10019.9|10028.7|10026.3|10033|10030.9|10021|10019.1|7205
1666702800000|2022-10-25 13:00:00|10028.9|10026.5|9950.3|9947.9|10031.8|10029.4|9948.3|9945.9|11240
1666706400000|2022-10-25 14:00:00|9950.4|9947.7|9960.9|9959.4|9982|9979.6|9941.3|9938.9|11845
1666710000000|2022-10-25 15:00:00|9960.8|9959.3|9962.7|9961.2|9967.7|9965.3|9941.9|9940|8169
1666713600000|2022-10-25 16:00:00|9962.8|9961.3|9969.3|9966.9|9976.2|9973.8|9957.9|9956.2|6106
1666717200000|2022-10-25 17:00:00|9969.2|9966.8|9956.6|9954.2|9973.3|9971.4|9956|9953.9|5976
1666720800000|2022-10-25 18:00:00|9956.8|9954.4|9958.1|9956.6|9962.9|9961.4|9950.3|9948.1|4627
1666724400000|2022-10-25 19:00:00|9958.7|9956.3|9947.3|9944.9|9961.4|9959.7|9946.8|9944.8|4271
1666728000000|2022-10-25 20:00:00|9947.4|9945|9952.7|9947.7|9953|9948.1|9944.8|9942.3|2165
1666731600000|2022-10-25 21:00:00|9952.9|9947.9|9952.3|9947.3|9962.8|9957.8|9949.7|9944.7|2161
1666735200000|2022-10-25 22:00:00|9952.7|9947.7|9952.3|9949.9|9958.1|9953.1|9948.4|9943.4|4813
1666738800000|2022-10-25 23:00:00|9952.2|9949.8|9949.8|9947.4|9953.7|9951.2|9945.6|9943.2|2567
1666742400000|2022-10-26 00:00:00|9949.2|9946.8|9960.9|9958.5|9963.8|9961.4|9943.8|9941.4|8333
1666746000000|2022-10-26 01:00:00|9960.7|9958.3|9958.5|9956.1|9963.8|9961.4|9951.1|9948.7|9952
1666749600000|2022-10-26 02:00:00|9958.6|9956.2|9952.1|9949.7|9959.8|9957.4|9950.7|9948.3|9523
1666753200000|2022-10-26 03:00:00|9952|9949.6|9947.6|9945.2|9953.9|9951.5|9944.4|9942|7063
1666756800000|2022-10-26 04:00:00|9947.7|9945.3|9948.5|9946.1|9952|9949.6|9944|9941.6|7774
1666760400000|2022-10-26 05:00:00|9948.7|9946.3|9944.6|9942.2|9952.5|9950.1|9939|9936.6|9365
1666764000000|2022-10-26 06:00:00|9943.7|9941.3|9925.2|9922.8|9945.4|9943|9921.7|9919.3|9746
1666767600000|2022-10-26 07:00:00|9925|9922.6|9879.9|9877.5|9931.5|9929.1|9879.8|9877.4|13599
1666771200000|2022-10-26 08:00:00|9879.8|9877.4|9864.2|9862.7|9889.6|9887.8|9860|9858.1|9270
1666774800000|2022-10-26 09:00:00|9864.7|9863.2|9897.8|9895.4|9901.1|9898.8|9855.3|9853.4|8100
1666778400000|2022-10-26 10:00:00|9897.9|9895.5|9896.4|9894|9913.3|9910.9|9894.6|9892.7|6628
1666782000000|2022-10-26 11:00:00|9896.3|9893.9|9897.8|9896.3|9901.7|9899.7|9885.1|9883.3|6971
1666785600000|2022-10-26 12:00:00|9897.9|9896.4|9917.8|9915.4|9929.9|9927.5|9890|9888.2|10409
1666789200000|2022-10-26 13:00:00|9917.9|9915.5|9903.9|9900.8|9920.2|9917.8|9883.7|9881.3|9819
1666792800000|2022-10-26 14:00:00|9904.2|9901|9876.6|9875.1|9907.1|9905.6|9873.7|9871.3|12029
1666796400000|2022-10-26 15:00:00|9876.5|9875|9865.4|9863.9|9884.4|9882.9|9853.3|9851.8|8228
1666800000000|2022-10-26 16:00:00|9865.9|9863.5|9870.4|9868|9873.8|9871.9|9857.6|9855.2|6486
1666803600000|2022-10-26 17:00:00|9869.9|9868.4|9865.9|9864.4|9879|9877.3|9864.8|9863.3|6086
1666807200000|2022-10-26 18:00:00|9866|9864.5|9864.8|9863.3|9869.3|9867.8|9855.5|9853.8|5772
1666810800000|2022-10-26 19:00:00|9864.5|9863|9865.5|9863.1|9871.5|9869.5|9861.4|9859.2|4798
1666814400000|2022-10-26 20:00:00|9865.6|9863.2|9865.2|9860.2|9868.4|9865.8|9860.9|9857.8|2772
1666818000000|2022-10-26 21:00:00|9865.1|9860.1|9864.8|9859.8|9872.9|9867.9|9862.1|9857.1|1786
1666821600000|2022-10-26 22:00:00|9864.7|9859.7|9862.4|9860|9869.3|9864.3|9859|9856.6|9689
1666825200000|2022-10-26 23:00:00|9862.5|9860.1|9848.8|9846.4|9863.5|9861.1|9848.6|9846.2|3565
1666828800000|2022-10-27 00:00:00|9848.7|9846.3|9857.8|9855.4|9860|9858.3|9842.8|9840.5|5625
1666832400000|2022-10-27 01:00:00|9857.7|9855.3|9854.5|9852.1|9858|9855.6|9847.8|9845.4|5606
1666836000000|2022-10-27 02:00:00|9854.8|9852.4|9865.6|9863.2|9871.4|9869.3|9854.5|9852.2|4816
1666839600000|2022-10-27 03:00:00|9865.5|9863.1|9865.2|9862.8|9867.2|9865|9862.4|9860|3993
1666843200000|2022-10-27 04:00:00|9865.3|9862.9|9863.3|9860.9|9869.1|9866.7|9861|9859.1|3787
1666846800000|2022-10-27 05:00:00|9863.1|9860.7|9858.8|9856.4|9864.8|9862.4|9852.1|9849.9|4703
1666850400000|2022-10-27 06:00:00|9858.9|9856.5|9882.1|9879.7|9886.6|9884.4|9855.3|9853.4|6564
1666854000000|2022-10-27 07:00:00|9882.3|9879.9|9871.4|9869|9887.5|9885.7|9868.2|9865.8|8542
1666857600000|2022-10-27 08:00:00|9871.5|9869.1|9880.1|9877.7|9884.8|9882.4|9859.5|9857.5|7989
1666861200000|2022-10-27 09:00:00|9879.4|9877.9|9895.6|9893.2|9905.7|9903.5|9874.9|9872.9|6898
1666864800000|2022-10-27 10:00:00|9895.4|9893|9903.7|9902.2|9905.9|9903.9|9887.4|9885.3|6868
1666868400000|2022-10-27 11:00:00|9903.6|9902.1|9905|9902.6|9911.8|9910|9894.9|9893.4|6784
1666872000000|2022-10-27 12:00:00|9904.7|9903.2|9897.6|9895.2|9929.2|9926.8|9890.4|9888|13677
1666875600000|2022-10-27 13:00:00|9897.3|9894.9|9907.5|9905.1|9916.6|9914.7|9886.6|9884.2|14119
1666879200000|2022-10-27 14:00:00|9907.4|9905|9897.9|9896.4|9909.3|9907.8|9870.3|9868.7|11429
1666882800000|2022-10-27 15:00:00|9898|9896.5|9900.3|9898.8|9909.2|9906.8|9883.1|9881.1|10066
1666886400000|2022-10-27 16:00:00|9900.2|9898.7|9908|9905.6|9912.2|9910.7|9893.5|9892|6261
1666890000000|2022-10-27 17:00:00|9907|9905.5|9909.2|9907.7|9910|9908.5|9890.8|9889|5130
1666893600000|2022-10-27 18:00:00|9909.3|9907.8|9920.3|9918.8|9920.8|9919.2|9905.4|9903.5|4249
1666897200000|2022-10-27 19:00:00|9920.4|9918.9|9917.8|9915.4|9924.8|9922.9|9912.5|9910.1|4010
1666900800000|2022-10-27 20:00:00|9917.7|9915.3|9911.6|9906.6|9921.1|9918.8|9907.3|9904.3|3518
1666904400000|2022-10-27 21:00:00|9911.5|9906.5|9914.8|9909.8|9915.9|9910.9|9905.3|9900.3|887
1666908000000|2022-10-27 22:00:00|9914.5|9909.5|9902.6|9900.2|9919.7|9914.7|9901.8|9899.4|8003
1666911600000|2022-10-27 23:00:00|9902.5|9900.1|9905.1|9902.7|9908.7|9906.3|9901.2|9898.8|3501
1666915200000|2022-10-28 00:00:00|9905|9902.6|9911|9908.6|9914.8|9912.8|9903|9900.6|3987
1666918800000|2022-10-28 01:00:00|9910.9|9908.5|9886.4|9884|9912.6|9910.2|9885.3|9882.9|5619
1666922400000|2022-10-28 02:00:00|9886.5|9884.1|9891.6|9889.2|9902.2|9899.8|9884.9|9882.5|7696
1666926000000|2022-10-28 03:00:00|9891.8|9889.4|9886.5|9885|9899.5|9897.1|9885.5|9883.1|5759
1666929600000|2022-10-28 04:00:00|9886.7|9885.2|9893.8|9891.4|9896.4|9894.7|9884.2|9881.8|4262
1666933200000|2022-10-28 05:00:00|9893.9|9891.5|9915.5|9913.1|9916.1|9913.7|9891.3|9889.1|5833
1666936800000|2022-10-28 06:00:00|9914.1|9911.7|9925.3|9922.9|9935.2|9932.8|9910.4|9908|7843
1666940400000|2022-10-28 07:00:00|9924.8|9923.3|9947.5|9945.1|9954.5|9952.3|9919.3|9917.5|8830
1666944000000|2022-10-28 08:00:00|9947.6|9945.2|9953.7|9951.3|9962.7|9960.3|9942.7|9940.3|7671
1666947600000|2022-10-28 09:00:00|9953.6|9951.2|9948.3|9945.9|9966.6|9964.2|9945.5|9943.6|7072
1666951200000|2022-10-28 10:00:00|9948.2|9945.8|9955.4|9953|9961.3|9958.9|9945.2|9943.4|5475
1666954800000|2022-10-28 11:00:00|9955.5|9953.1|9969.2|9966.8|9969.7|9968.1|9936.6|9934.2|7428
1666958400000|2022-10-28 12:00:00|9969.3|9966.9|9966.7|9964.3|9981|9979.3|9946.9|9944.5|11089
1666962000000|2022-10-28 13:00:00|9966.9|9964.5|9954.7|9949.7|9971.5|9969.1|9947.7|9945.7|10477
1666965600000|2022-10-28 14:00:00|9954.8|9949.8|9963.5|9962|9975.1|9972.7|9942.9|9940.5|10878
1666969200000|2022-10-28 15:00:00|9963|9961.5|9970.5|9968.1|9980.9|9978.8|9961|9958.7|8066
1666972800000|2022-10-28 16:00:00|9970.6|9968.2|9967|9964.6|9977|9975.1|9965.5|9963.1|4497
1666976400000|2022-10-28 17:00:00|9966.8|9964.4|9970.7|9969.2|9974.4|9972.4|9960|9957.9|3624
1666980000000|2022-10-28 18:00:00|9970.6|9969.1|9965.2|9962.8|9972.7|9970.8|9961.4|9959.2|3552
1666983600000|2022-10-28 19:00:00|9965.5|9963.1|9955.9|9953.5|9966.4|9964|9955.9|9953.5|2992
1666987200000|2022-10-28 20:00:00|9956|9953.6|9963.2|9960.8|9969.4|9964.4|9955.9|9953.5|4026
1667163600000|2022-10-30 21:00:00|9961.5|9955.5|9971.5|9960.5|9977.8|9966.8|9961.5|9955.5|47
1667167200000|2022-10-30 22:00:00|9972.2|9961.2|9967.5|9962.5|9989.5|9984.5|9962.9|9953.6|6081
1667170800000|2022-10-30 23:00:00|9967|9962|9965.9|9963.5|9977|9972|9963.8|9959.1|5045
1667174400000|2022-10-31 00:00:00|9964.7|9962.3|9969.9|9967.5|9973.2|9970.8|9960.9|9958.5|4452
1667178000000|2022-10-31 01:00:00|9970|9967.6|9971.9|9969.5|9977|9974.9|9964.9|9962.5|3921
1667181600000|2022-10-31 02:00:00|9972|9969.6|9970.7|9968.3|9975.1|9972.7|9965.9|9963.5|4470
1667185200000|2022-10-31 03:00:00|9970.6|9968.2|9964.9|9962.5|9973|9970.6|9963.5|9961.1|3597
1667188800000|2022-10-31 04:00:00|9965|9962.6|9967.9|9965.5|9969.9|9967.9|9963.5|9961.1|3356
1667192400000|2022-10-31 05:00:00|9968|9965.6|9974.1|9971.7|9976.5|9974.7|9966.6|9964.6|4181
1667196000000|2022-10-31 06:00:00|9974.3|9971.9|9968.4|9966|9979.6|9977.4|9968.4|9965.6|3644
1667199600000|2022-10-31 07:00:00|9968.5|9966.1|9995.6|9993.2|9996.4|9994|9968.5|9966.1|6151
1667203200000|2022-10-31 08:00:00|9995.9|9993.5|10005.6|10003.2|10015.3|10011.9|9993.3|9990.9|8505
1667206800000|2022-10-31 09:00:00|10005.5|10003.1|9995.1|9990.1|10007.4|10005.9|9984.4|9980.9|8572
1667210400000|2022-10-31 10:00:00|9993.8|9991.4|10005.3|10003.8|10009.2|10007.4|9991.2|9989|5429
1667214000000|2022-10-31 11:00:00|10005.9|10003.5|9997|9992|10008.8|10005.8|9996.8|9991.8|7950
1667217600000|2022-10-31 12:00:00|9995.4|9993.9|10016.4|10014.9|10017.6|10016.1|9995|9993.1|7068
1667221200000|2022-10-31 13:00:00|10018.1|10013.1|10026.6|10024.2|10028.5|10024.9|10010.3|10006.7|10369
1667224800000|2022-10-31 14:00:00|10027.8|10022.8|10027.6|10026.1|10029.9|10028|10000.7|9999.1|8503
1667228400000|2022-10-31 15:00:00|10028.3|10025.9|10007.5|10006|10035.1|10031.3|9995.9|9994.1|9106
1667232000000|2022-10-31 16:00:00|10007.4|10005.9|10015.5|10014|10020.5|10018.3|10006.2|10004.2|6870
1667235600000|2022-10-31 17:00:00|10015.4|10013.9|10012.3|10007.3|10020.3|10017.6|10009.8|10006.1|6776
1667239200000|2022-10-31 18:00:00|10012.1|10007.1|10013.4|10011|10018.2|10014.7|10005.9|10002.2|7643
1667242800000|2022-10-31 19:00:00|10013|10010.6|10016.3|10011.3|10022.3|10018.7|10012.9|10009.6|8853
1667246400000|2022-10-31 20:00:00|10015|10012.6|10016.5|10011.5|10023.9|10020.9|10013.3|10010.2|4789
1667250000000|2022-10-31 21:00:00|10016.4|10011.4|10017.8|10012.8|10022.5|10017.5|9995.2|9990.2|925
1667253600000|2022-10-31 22:00:00|10017.3|10012.3|10015.5|10013.1|10023.6|10019.8|10012.3|10009.9|7057
1667257200000|2022-10-31 23:00:00|10016.1|10013.7|10017.3|10014.9|10017.8|10015.4|10011.1|10008.7|5952
1667260800000|2022-11-01 00:00:00|10017.1|10014.7|10017.9|10015.5|10018.9|10016.5|10012.3|10009.9|5314
1667264400000|2022-11-01 01:00:00|10017.8|10015.4|10006.7|10004.3|10018.9|10016.5|10002.1|9999.9|6375
1667268000000|2022-11-01 02:00:00|10006.8|10004.4|10001.6|9999.2|10009.3|10006.9|9996.8|9994.4|5256
1667271600000|2022-11-01 03:00:00|10001.5|9999.1|10008.1|10006.6|10012.9|10010.5|10000.3|9997.9|6631
1667275200000|2022-11-01 04:00:00|10008.5|10006.1|10006|10003.6|10010.7|10008.3|10002.3|9999.9|3260
1667278800000|2022-11-01 05:00:00|10006.1|10003.7|9994.2|9991.8|10007.1|10004.7|9991.4|9989|3841
1667282400000|2022-11-01 06:00:00|9994|9991.6|9978.1|9975.7|9998.1|9996.1|9977.8|9975.4|5611
1667286000000|2022-11-01 07:00:00|9978|9975.6|9978.9|9976.5|9995.9|9993.5|9972.2|9970.2|7224
1667289600000|2022-11-01 08:00:00|9979|9976.6|9946.6|9944.2|9979.3|9976.9|9943.4|9941.5|7194
1667293200000|2022-11-01 09:00:00|9945.2|9943.7|9932.3|9929.9|9953.3|9950.9|9928.3|9925.9|5857
1667296800000|2022-11-01 10:00:00|9932.4|9930|9935.7|9934.2|9937.8|9935.7|9916|9914.2|6065
1667300400000|2022-11-01 11:00:00|9935.9|9934.4|9937.3|9935.8|9940.2|9938.4|9921.6|9919.7|5738
1667304000000|2022-11-01 12:00:00|9937.2|9935.7|9930.2|9928.7|9938.5|9936.9|9917.4|9915|6941
1667307600000|2022-11-01 13:00:00|9929.6|9928.1|9943.6|9938.6|9954.3|9952.3|9924.8|9923|8236
1667311200000|2022-11-01 14:00:00|9943.4|9938.4|10000.5|9998.1|10012.5|10010.1|9936.8|9931.8|12794
1667314800000|2022-11-01 15:00:00|10000.4|9998|9996.8|9995.3|10012.2|10010.7|9991.9|9990.2|8682
1667318400000|2022-11-01 16:00:00|9997|9995.5|10006.7|10004.3|10014.1|10012.3|9969.2|9966.8|8667
1667322000000|2022-11-01 17:00:00|10006.8|10004.4|9989.1|9987.6|10009|10006.6|9988.4|9986.9|4708
1667325600000|2022-11-01 18:00:00|9989.2|9987.7|9999.8|9998.3|10004|10001.6|9988.1|9986.6|4415
1667329200000|2022-11-01 19:00:00|9999.9|9998.4|10002.3|9999.9|10006.1|10003.7|9998.2|9996.7|3491
1667332800000|2022-11-01 20:00:00|10002.4|10000|9992.4|9987.4|10009.2|10006.6|9992.3|9987.3|2206
1667336400000|2022-11-01 21:00:00|9992.1|9987.1|9999.3|9994.3|10002.5|9997.5|9988.3|9983.3|1498
1667340000000|2022-11-01 22:00:00|9998.9|9993.9|10004.4|10002|10014|10009|9994.1|9990.7|5618
1667343600000|2022-11-01 23:00:00|10004.9|10002.4|10000.9|9998.5|10007.4|10004.3|9998.2|9995.8|3369
1667347200000|2022-11-02 00:00:00|10000.8|9998.4|9986.1|9984.6|10003.7|10001.3|9986.1|9983.9|5512
1667350800000|2022-11-02 01:00:00|9986.2|9984.7|9984.8|9982.4|9991.3|9988.9|9983.1|9981.1|4529
1667354400000|2022-11-02 02:00:00|9984.7|9982.3|9979.9|9977.5|9993.5|9991.4|9976.9|9974.5|3246
1667358000000|2022-11-02 03:00:00|9979.8|9977.4|9983.3|9980.9|9983.5|9981.1|9976.2|9973.8|2279
1667361600000|2022-11-02 04:00:00|9983.1|9980.7|9989.6|9987.2|9992.8|9990.4|9982.5|9980.3|2731
1667365200000|2022-11-02 05:00:00|9989.3|9986.9|9984.5|9982.1|9989.7|9987.8|9978.3|9976|3094
1667368800000|2022-11-02 06:00:00|9984.4|9982|9987.1|9984.7|9992.7|9990.9|9980.6|9978.2|3857
1667372400000|2022-11-02 07:00:00|9986|9983.6|9988.9|9986.5|9998|9995.9|9981.8|9979.9|5279
1667376000000|2022-11-02 08:00:00|9988.8|9986.4|9976.2|9973.8|9995.2|9992.8|9975.6|9973.6|6881
1667379600000|2022-11-02 09:00:00|9976.3|9973.9|9966.2|9963.8|9981.4|9979.5|9964.9|9962.8|5753
1667383200000|2022-11-02 10:00:00|9966.3|9963.9|9973.2|9971.7|9976.1|9974.2|9961.2|9959.2|5601
1667386800000|2022-11-02 11:00:00|9973.3|9971.8|9962.9|9960.5|9978.9|9977.1|9961|9959.1|5190
1667390400000|2022-11-02 12:00:00|9963|9960.6|9949.9|9947.5|9972.6|9969.8|9948.2|9946.5|9132
1667394000000|2022-11-02 13:00:00|9949.8|9947.4|9966.9|9965.4|9971|9968.9|9943.8|9941.8|8088
1667397600000|2022-11-02 14:00:00|9967|9965.5|9980.8|9979.3|9985.3|9983.6|9965.8|9963.4|6745
1667401200000|2022-11-02 15:00:00|9980.5|9979|9989.5|9987.1|9995.2|9993.3|9977.9|9975.9|6865
1667404800000|2022-11-02 16:00:00|9989.4|9987|9990.4|9988.9|9999.1|9997.3|9987.6|9986|4187
1667408400000|2022-11-02 17:00:00|9990.5|9989|9984.9|9979.9|9997.1|9994.8|9976.2|9973.8|4153
1667412000000|2022-11-02 18:00:00|9985.2|9980.2|9983.5|9981.1|10004.8|9999.8|9912.3|9909.9|13335
1667415600000|2022-11-02 19:00:00|9983.6|9981.2|10025.8|10023.4|10042.1|10039.7|9965.5|9963.1|13177
1667419200000|2022-11-02 20:00:00|10026.1|10023.7|10035.7|10030.7|10038.9|10035.3|10025.7|10023.3|4485
1667422800000|2022-11-02 21:00:00|10034.8|10029.8|10031.1|10026.1|10036.5|10031.5|10023.2|10018.2|1558
1667426400000|2022-11-02 22:00:00|10031|10026|10029.8|10027.4|10036.5|10032.9|10006.2|10003|7378
1667430000000|2022-11-02 23:00:00|10030.5|10027.4|10034.6|10032.2|10041.9|10039.5|10030|10026.4|4263
1667433600000|2022-11-03 00:00:00|10034.5|10032.1|10024.8|10022.4|10038.7|10036.3|10022.8|10020.4|3578
1667437200000|2022-11-03 01:00:00|10024.3|10021.9|10016.4|10014|10027.3|10024.9|10008.4|10006|5379
1667440800000|2022-11-03 02:00:00|10016.5|10014.1|10019|10016.6|10020.5|10018.1|10008.4|10006|3664
1667444400000|2022-11-03 03:00:00|10018.9|10016.5|10018.1|10015.7|10025.2|10022.8|10014.8|10012.4|2677
1667448000000|2022-11-03 04:00:00|10018|10015.6|10018.8|10016.4|10022.5|10020.1|10015.9|10013.5|3078
1667451600000|2022-11-03 05:00:00|10018.9|10016.5|10027.1|10024.7|10028.7|10026.3|10018.5|10016.1|3076
1667455200000|2022-11-03 06:00:00|10027.2|10024.8|10046.5|10045|10049.7|10047.6|10027.1|10024.7|4789
1667458800000|2022-11-03 07:00:00|10047|10044.6|10069.6|10067.2|10088.8|10087.2|10046.5|10044.1|8122
1667462400000|2022-11-03 08:00:00|10069.7|10067.3|10110.5|10109|10116.8|10115.3|10069.7|10067.3|8312
1667466000000|2022-11-03 09:00:00|10110.6|10109.1|10126.5|10124.1|10132.1|10130.1|10105.4|10103.2|7334
1667469600000|2022-11-03 10:00:00|10126.6|10124.2|10131.9|10129.5|10146|10144.2|10123.6|10121.4|6551
1667473200000|2022-11-03 11:00:00|10131.5|10130|10138.3|10135.9|10141.3|10139.5|10130.4|10128.8|6517
1667476800000|2022-11-03 12:00:00|10138.2|10135.8|10144.3|10142.8|10145.1|10143.4|10123.9|10121.7|10252
1667480400000|2022-11-03 13:00:00|10144.4|10142.9|10136.6|10131.6|10148.6|10146.9|10120.3|10117.9|10662
1667484000000|2022-11-03 14:00:00|10134.9|10129.9|10105.4|10103.9|10138.3|10136.5|10091.2|10089.7|11055
1667487600000|2022-11-03 15:00:00|10105.3|10103.8|10132.2|10130.7|10137.3|10135.5|10105|10103.2|8711
1667491200000|2022-11-03 16:00:00|10132.9|10130.5|10129.2|10127.7|10142.6|10140.7|10122.1|10120.4|6452
1667494800000|2022-11-03 17:00:00|10129.4|10127.9|10130.5|10129|10136.2|10134.4|10125.1|10123.3|3859
1667498400000|2022-11-03 18:00:00|10130.6|10129.1|10125.4|10123|10135.1|10133.6|10119.7|10118.2|3440
1667502000000|2022-11-03 19:00:00|10125.3|10122.9|10132.6|10130.2|10134.1|10132.2|10119.7|10117.9|3841
1667505600000|2022-11-03 20:00:00|10132.3|10129.9|10133.4|10128.4|10139.3|10135.9|10131|10128.4|3815
1667509200000|2022-11-03 21:00:00|10133|10128|10136.1|10131.1|10140.7|10135.7|10127.1|10122.1|988
1667512800000|2022-11-03 22:00:00|10136.5|10131.5|10133.2|10130.8|10146.5|10143.9|10127.5|10122.5|6137
1667516400000|2022-11-03 23:00:00|10133.3|10130.9|10136.2|10133.8|10139.3|10136.5|10132.6|10129.9|2595
1667520000000|2022-11-04 00:00:00|10136.1|10133.7|10129.6|10127.2|10136.3|10134.8|10123.9|10121.5|4096
1667523600000|2022-11-04 01:00:00|10129.5|10127.1|10116.6|10114.2|10130.9|10129.3|10115.9|10113.7|3718
1667527200000|2022-11-04 02:00:00|10116.5|10114.1|10119.7|10117.3|10123.4|10121.5|10115.8|10113.8|3906
1667530800000|2022-11-04 03:00:00|10119.8|10117.4|10108.3|10105.9|10120.1|10118.1|10107.6|10105.5|4008
1667534400000|2022-11-04 04:00:00|10108.2|10105.8|10089.8|10087.4|10109.8|10107.8|10089.2|10087|3635
1667538000000|2022-11-04 05:00:00|10089.9|10087.5|10104.7|10102.3|10106.4|10104.5|10089.3|10087|4721
1667541600000|2022-11-04 06:00:00|10104.6|10102.2|10096.7|10094.3|10105.3|10103.8|10084.6|10082.2|5778
1667545200000|2022-11-04 07:00:00|10096.6|10094.2|10115.3|10113.8|10117.7|10115.7|10087.6|10085.2|7253
1667548800000|2022-11-04 08:00:00|10115.4|10113.9|10109|10106.6|10116|10113.9|10096.1|10094.2|7129
1667552400000|2022-11-04 09:00:00|10108.8|10106.4|10096.7|10094.3|10110.6|10109|10094.8|10092.7|6819
1667556000000|2022-11-04 10:00:00|10096.6|10094.2|10068.4|10066.9|10099|10097.1|10064.4|10062.8|5343
1667559600000|2022-11-04 11:00:00|10068.5|10067|10062.5|10061|10073.8|10071.7|10057.2|10054.8|6623
1667563200000|2022-11-04 12:00:00|10062.4|10060.9|10012.6|10010.2|10104.3|10100|10008.5|10006.6|9551
1667566800000|2022-11-04 13:00:00|10012.7|10010.3|10005.5|10003.1|10024.4|10022|9983.8|9981.4|10607
1667570400000|2022-11-04 14:00:00|10005.4|10003|9947.4|9945.9|10005.7|10003.3|9942.1|9940.6|12641
1667574000000|2022-11-04 15:00:00|9947.9|9945.5|9982.8|9980.4|9984.5|9982.1|9943.5|9941.1|9911
1667577600000|2022-11-04 16:00:00|9983|9980.6|9976.7|9974.3|9996.9|9994.5|9975.5|9973.1|8214
1667581200000|2022-11-04 17:00:00|9976.9|9974.5|9968|9965.6|9978.3|9975.9|9964|9962|5947
1667584800000|2022-11-04 18:00:00|9968.1|9965.7|9945.3|9942.9|9975.2|9973.2|9944.6|9942.2|5435
1667588400000|2022-11-04 19:00:00|9945.1|9943.6|9936.7|9934.3|9949.5|9947.6|9933.2|9930.1|8645
1667592000000|2022-11-04 20:00:00|9936.6|9934.2|9943.5|9941.1|9949.8|9945|9932.5|9927.5|3718
1667595600000|2022-11-04 21:00:00|10027.1|10022.1|10027.1|10022.1|10027.1|10022.1|10027.1|10022.1|1
1667163600000|2022-10-30 21:00:00|9961.5|9955.5|9971.5|9960.5|9977.8|9966.8|9961.5|9955.5|47
1667167200000|2022-10-30 22:00:00|9972.2|9961.2|9967.5|9962.5|9989.5|9984.5|9962.9|9953.6|6081
1667170800000|2022-10-30 23:00:00|9967|9962|9965.9|9963.5|9977|9972|9963.8|9959.1|5045
1667174400000|2022-10-31 00:00:00|9964.7|9962.3|9969.9|9967.5|9973.2|9970.8|9960.9|9958.5|4452
1667178000000|2022-10-31 01:00:00|9970|9967.6|9971.9|9969.5|9977|9974.9|9964.9|9962.5|3921
1667181600000|2022-10-31 02:00:00|9972|9969.6|9970.7|9968.3|9975.1|9972.7|9965.9|9963.5|4470
1667185200000|2022-10-31 03:00:00|9970.6|9968.2|9964.9|9962.5|9973|9970.6|9963.5|9961.1|3597
1667188800000|2022-10-31 04:00:00|9965|9962.6|9967.9|9965.5|9969.9|9967.9|9963.5|9961.1|3356
1667192400000|2022-10-31 05:00:00|9968|9965.6|9974.1|9971.7|9976.5|9974.7|9966.6|9964.6|4181
1667196000000|2022-10-31 06:00:00|9974.3|9971.9|9968.4|9966|9979.6|9977.4|9968.4|9965.6|3644
1667199600000|2022-10-31 07:00:00|9968.5|9966.1|9995.6|9993.2|9996.4|9994|9968.5|9966.1|6151
1667203200000|2022-10-31 08:00:00|9995.9|9993.5|10005.6|10003.2|10015.3|10011.9|9993.3|9990.9|8505
1667206800000|2022-10-31 09:00:00|10005.5|10003.1|9995.1|9990.1|10007.4|10005.9|9984.4|9980.9|8572
1667210400000|2022-10-31 10:00:00|9993.8|9991.4|10005.3|10003.8|10009.2|10007.4|9991.2|9989|5429
1667214000000|2022-10-31 11:00:00|10005.9|10003.5|9997|9992|10008.8|10005.8|9996.8|9991.8|7950
1667217600000|2022-10-31 12:00:00|9995.4|9993.9|10016.4|10014.9|10017.6|10016.1|9995|9993.1|7068
1667221200000|2022-10-31 13:00:00|10018.1|10013.1|10026.6|10024.2|10028.5|10024.9|10010.3|10006.7|10369
1667224800000|2022-10-31 14:00:00|10027.8|10022.8|10027.6|10026.1|10029.9|10028|10000.7|9999.1|8503
1667228400000|2022-10-31 15:00:00|10028.3|10025.9|10007.5|10006|10035.1|10031.3|9995.9|9994.1|9106
1667232000000|2022-10-31 16:00:00|10007.4|10005.9|10015.5|10014|10020.5|10018.3|10006.2|10004.2|6870
1667235600000|2022-10-31 17:00:00|10015.4|10013.9|10012.3|10007.3|10020.3|10017.6|10009.8|10006.1|6776
1667239200000|2022-10-31 18:00:00|10012.1|10007.1|10013.4|10011|10018.2|10014.7|10005.9|10002.2|7643
1667242800000|2022-10-31 19:00:00|10013|10010.6|10016.3|10011.3|10022.3|10018.7|10012.9|10009.6|8853
1667246400000|2022-10-31 20:00:00|10015|10012.6|10016.5|10011.5|10023.9|10020.9|10013.3|10010.2|4789
1667250000000|2022-10-31 21:00:00|10016.4|10011.4|10017.8|10012.8|10022.5|10017.5|9995.2|9990.2|925
1667253600000|2022-10-31 22:00:00|10017.3|10012.3|10015.5|10013.1|10023.6|10019.8|10012.3|10009.9|7057
1667257200000|2022-10-31 23:00:00|10016.1|10013.7|10017.3|10014.9|10017.8|10015.4|10011.1|10008.7|5952
1667260800000|2022-11-01 00:00:00|10017.1|10014.7|10017.9|10015.5|10018.9|10016.5|10012.3|10009.9|5314
1667264400000|2022-11-01 01:00:00|10017.8|10015.4|10006.7|10004.3|10018.9|10016.5|10002.1|9999.9|6375
1667268000000|2022-11-01 02:00:00|10006.8|10004.4|10001.6|9999.2|10009.3|10006.9|9996.8|9994.4|5256
1667271600000|2022-11-01 03:00:00|10001.5|9999.1|10008.1|10006.6|10012.9|10010.5|10000.3|9997.9|6631
1667275200000|2022-11-01 04:00:00|10008.5|10006.1|10006|10003.6|10010.7|10008.3|10002.3|9999.9|3260
1667278800000|2022-11-01 05:00:00|10006.1|10003.7|9994.2|9991.8|10007.1|10004.7|9991.4|9989|3841
1667282400000|2022-11-01 06:00:00|9994|9991.6|9978.1|9975.7|9998.1|9996.1|9977.8|9975.4|5611
1667286000000|2022-11-01 07:00:00|9978|9975.6|9978.9|9976.5|9995.9|9993.5|9972.2|9970.2|7224
1667289600000|2022-11-01 08:00:00|9979|9976.6|9946.6|9944.2|9979.3|9976.9|9943.4|9941.5|7194
1667293200000|2022-11-01 09:00:00|9945.2|9943.7|9932.3|9929.9|9953.3|9950.9|9928.3|9925.9|5857
1667296800000|2022-11-01 10:00:00|9932.4|9930|9935.7|9934.2|9937.8|9935.7|9916|9914.2|6065
1667300400000|2022-11-01 11:00:00|9935.9|9934.4|9937.3|9935.8|9940.2|9938.4|9921.6|9919.7|5738
1667304000000|2022-11-01 12:00:00|9937.2|9935.7|9930.2|9928.7|9938.5|9936.9|9917.4|9915|6941
1667307600000|2022-11-01 13:00:00|9929.6|9928.1|9943.6|9938.6|9954.3|9952.3|9924.8|9923|8236
1667311200000|2022-11-01 14:00:00|9943.4|9938.4|10000.5|9998.1|10012.5|10010.1|9936.8|9931.8|12794
1667314800000|2022-11-01 15:00:00|10000.4|9998|9996.8|9995.3|10012.2|10010.7|9991.9|9990.2|8682
1667318400000|2022-11-01 16:00:00|9997|9995.5|10006.7|10004.3|10014.1|10012.3|9969.2|9966.8|8667
1667322000000|2022-11-01 17:00:00|10006.8|10004.4|9989.1|9987.6|10009|10006.6|9988.4|9986.9|4708
1667325600000|2022-11-01 18:00:00|9989.2|9987.7|9999.8|9998.3|10004|10001.6|9988.1|9986.6|4415
1667329200000|2022-11-01 19:00:00|9999.9|9998.4|10002.3|9999.9|10006.1|10003.7|9998.2|9996.7|3491
1667332800000|2022-11-01 20:00:00|10002.4|10000|9992.4|9987.4|10009.2|10006.6|9992.3|9987.3|2206
1667336400000|2022-11-01 21:00:00|9992.1|9987.1|9999.3|9994.3|10002.5|9997.5|9988.3|9983.3|1498
1667340000000|2022-11-01 22:00:00|9998.9|9993.9|10004.4|10002|10014|10009|9994.1|9990.7|5618
1667343600000|2022-11-01 23:00:00|10004.9|10002.4|10000.9|9998.5|10007.4|10004.3|9998.2|9995.8|3369
1667347200000|2022-11-02 00:00:00|10000.8|9998.4|9986.1|9984.6|10003.7|10001.3|9986.1|9983.9|5512
1667350800000|2022-11-02 01:00:00|9986.2|9984.7|9984.8|9982.4|9991.3|9988.9|9983.1|9981.1|4529
1667354400000|2022-11-02 02:00:00|9984.7|9982.3|9979.9|9977.5|9993.5|9991.4|9976.9|9974.5|3246
1667358000000|2022-11-02 03:00:00|9979.8|9977.4|9983.3|9980.9|9983.5|9981.1|9976.2|9973.8|2279
1667361600000|2022-11-02 04:00:00|9983.1|9980.7|9989.6|9987.2|9992.8|9990.4|9982.5|9980.3|2731
1667365200000|2022-11-02 05:00:00|9989.3|9986.9|9984.5|9982.1|9989.7|9987.8|9978.3|9976|3094
1667368800000|2022-11-02 06:00:00|9984.4|9982|9987.1|9984.7|9992.7|9990.9|9980.6|9978.2|3857
1667372400000|2022-11-02 07:00:00|9986|9983.6|9988.9|9986.5|9998|9995.9|9981.8|9979.9|5279
1667376000000|2022-11-02 08:00:00|9988.8|9986.4|9976.2|9973.8|9995.2|9992.8|9975.6|9973.6|6881
1667379600000|2022-11-02 09:00:00|9976.3|9973.9|9966.2|9963.8|9981.4|9979.5|9964.9|9962.8|5753
1667383200000|2022-11-02 10:00:00|9966.3|9963.9|9973.2|9971.7|9976.1|9974.2|9961.2|9959.2|5601
1667386800000|2022-11-02 11:00:00|9973.3|9971.8|9962.9|9960.5|9978.9|9977.1|9961|9959.1|5190
1667390400000|2022-11-02 12:00:00|9963|9960.6|9949.9|9947.5|9972.6|9969.8|9948.2|9946.5|9132
1667394000000|2022-11-02 13:00:00|9949.8|9947.4|9966.9|9965.4|9971|9968.9|9943.8|9941.8|8088
1667397600000|2022-11-02 14:00:00|9967|9965.5|9980.8|9979.3|9985.3|9983.6|9965.8|9963.4|6745
1667401200000|2022-11-02 15:00:00|9980.5|9979|9989.5|9987.1|9995.2|9993.3|9977.9|9975.9|6865
1667404800000|2022-11-02 16:00:00|9989.4|9987|9990.4|9988.9|9999.1|9997.3|9987.6|9986|4187
1667408400000|2022-11-02 17:00:00|9990.5|9989|9984.9|9979.9|9997.1|9994.8|9976.2|9973.8|4153
1667412000000|2022-11-02 18:00:00|9985.2|9980.2|9983.5|9981.1|10004.8|9999.8|9912.3|9909.9|13335
1667415600000|2022-11-02 19:00:00|9983.6|9981.2|10025.8|10023.4|10042.1|10039.7|9965.5|9963.1|13177
1667419200000|2022-11-02 20:00:00|10026.1|10023.7|10035.7|10030.7|10038.9|10035.3|10025.7|10023.3|4485
1667422800000|2022-11-02 21:00:00|10034.8|10029.8|10031.1|10026.1|10036.5|10031.5|10023.2|10018.2|1558
1667426400000|2022-11-02 22:00:00|10031|10026|10029.8|10027.4|10036.5|10032.9|10006.2|10003|7378
1667430000000|2022-11-02 23:00:00|10030.5|10027.4|10034.6|10032.2|10041.9|10039.5|10030|10026.4|4263
1667433600000|2022-11-03 00:00:00|10034.5|10032.1|10024.8|10022.4|10038.7|10036.3|10022.8|10020.4|3578
1667437200000|2022-11-03 01:00:00|10024.3|10021.9|10016.4|10014|10027.3|10024.9|10008.4|10006|5379
1667440800000|2022-11-03 02:00:00|10016.5|10014.1|10019|10016.6|10020.5|10018.1|10008.4|10006|3664
1667444400000|2022-11-03 03:00:00|10018.9|10016.5|10018.1|10015.7|10025.2|10022.8|10014.8|10012.4|2677
1667448000000|2022-11-03 04:00:00|10018|10015.6|10018.8|10016.4|10022.5|10020.1|10015.9|10013.5|3078
1667451600000|2022-11-03 05:00:00|10018.9|10016.5|10027.1|10024.7|10028.7|10026.3|10018.5|10016.1|3076
1667455200000|2022-11-03 06:00:00|10027.2|10024.8|10046.5|10045|10049.7|10047.6|10027.1|10024.7|4789
1667458800000|2022-11-03 07:00:00|10047|10044.6|10069.6|10067.2|10088.8|10087.2|10046.5|10044.1|8122
1667462400000|2022-11-03 08:00:00|10069.7|10067.3|10110.5|10109|10116.8|10115.3|10069.7|10067.3|8312
1667466000000|2022-11-03 09:00:00|10110.6|10109.1|10126.5|10124.1|10132.1|10130.1|10105.4|10103.2|7334
1667469600000|2022-11-03 10:00:00|10126.6|10124.2|10131.9|10129.5|10146|10144.2|10123.6|10121.4|6551
1667473200000|2022-11-03 11:00:00|10131.5|10130|10138.3|10135.9|10141.3|10139.5|10130.4|10128.8|6517
1667476800000|2022-11-03 12:00:00|10138.2|10135.8|10144.3|10142.8|10145.1|10143.4|10123.9|10121.7|10252
1667480400000|2022-11-03 13:00:00|10144.4|10142.9|10136.6|10131.6|10148.6|10146.9|10120.3|10117.9|10662
1667484000000|2022-11-03 14:00:00|10134.9|10129.9|10105.4|10103.9|10138.3|10136.5|10091.2|10089.7|11055
1667487600000|2022-11-03 15:00:00|10105.3|10103.8|10132.2|10130.7|10137.3|10135.5|10105|10103.2|8711
1667491200000|2022-11-03 16:00:00|10132.9|10130.5|10129.2|10127.7|10142.6|10140.7|10122.1|10120.4|6452
1667494800000|2022-11-03 17:00:00|10129.4|10127.9|10130.5|10129|10136.2|10134.4|10125.1|10123.3|3859
1667498400000|2022-11-03 18:00:00|10130.6|10129.1|10125.4|10123|10135.1|10133.6|10119.7|10118.2|3440
1667502000000|2022-11-03 19:00:00|10125.3|10122.9|10132.6|10130.2|10134.1|10132.2|10119.7|10117.9|3841
1667505600000|2022-11-03 20:00:00|10132.3|10129.9|10133.4|10128.4|10139.3|10135.9|10131|10128.4|3815
1667509200000|2022-11-03 21:00:00|10133|10128|10136.1|10131.1|10140.7|10135.7|10127.1|10122.1|988
1667512800000|2022-11-03 22:00:00|10136.5|10131.5|10133.2|10130.8|10146.5|10143.9|10127.5|10122.5|6137
1667516400000|2022-11-03 23:00:00|10133.3|10130.9|10136.2|10133.8|10139.3|10136.5|10132.6|10129.9|2595
1667520000000|2022-11-04 00:00:00|10136.1|10133.7|10129.6|10127.2|10136.3|10134.8|10123.9|10121.5|4096
1667523600000|2022-11-04 01:00:00|10129.5|10127.1|10116.6|10114.2|10130.9|10129.3|10115.9|10113.7|3718
1667527200000|2022-11-04 02:00:00|10116.5|10114.1|10119.7|10117.3|10123.4|10121.5|10115.8|10113.8|3906
1667530800000|2022-11-04 03:00:00|10119.8|10117.4|10108.3|10105.9|10120.1|10118.1|10107.6|10105.5|4008
1667534400000|2022-11-04 04:00:00|10108.2|10105.8|10089.8|10087.4|10109.8|10107.8|10089.2|10087|3635
1667538000000|2022-11-04 05:00:00|10089.9|10087.5|10104.7|10102.3|10106.4|10104.5|10089.3|10087|4721
1667541600000|2022-11-04 06:00:00|10104.6|10102.2|10096.7|10094.3|10105.3|10103.8|10084.6|10082.2|5778
1667545200000|2022-11-04 07:00:00|10096.6|10094.2|10115.3|10113.8|10117.7|10115.7|10087.6|10085.2|7253
1667548800000|2022-11-04 08:00:00|10115.4|10113.9|10109|10106.6|10116|10113.9|10096.1|10094.2|7129
1667552400000|2022-11-04 09:00:00|10108.8|10106.4|10096.7|10094.3|10110.6|10109|10094.8|10092.7|6819
1667556000000|2022-11-04 10:00:00|10096.6|10094.2|10068.4|10066.9|10099|10097.1|10064.4|10062.8|5343
1667559600000|2022-11-04 11:00:00|10068.5|10067|10062.5|10061|10073.8|10071.7|10057.2|10054.8|6623
1667563200000|2022-11-04 12:00:00|10062.4|10060.9|10012.6|10010.2|10104.3|10100|10008.5|10006.6|9551
1667566800000|2022-11-04 13:00:00|10012.7|10010.3|10005.5|10003.1|10024.4|10022|9983.8|9981.4|10607
1667570400000|2022-11-04 14:00:00|10005.4|10003|9947.4|9945.9|10005.7|10003.3|9942.1|9940.6|12641
1667574000000|2022-11-04 15:00:00|9947.9|9945.5|9982.8|9980.4|9984.5|9982.1|9943.5|9941.1|9911
1667577600000|2022-11-04 16:00:00|9983|9980.6|9976.7|9974.3|9996.9|9994.5|9975.5|9973.1|8214
1667581200000|2022-11-04 17:00:00|9976.9|9974.5|9968|9965.6|9978.3|9975.9|9964|9962|5947
1667584800000|2022-11-04 18:00:00|9968.1|9965.7|9945.3|9942.9|9975.2|9973.2|9944.6|9942.2|5435
1667588400000|2022-11-04 19:00:00|9945.1|9943.6|9936.7|9934.3|9949.5|9947.6|9933.2|9930.1|8645
1667592000000|2022-11-04 20:00:00|9936.6|9934.2|9943.5|9941.1|9949.8|9945|9932.5|9927.5|3718
1667595600000|2022-11-04 21:00:00|10027.1|10022.1|10027.1|10022.1|10027.1|10022.1|10027.1|10022.1|1
1667768400000|2022-11-06 21:00:00|10027.6|10021.6|9991.8|9980.8|10027.6|10021.6|9976.3|9966.7|206
1667772000000|2022-11-06 22:00:00|9990.8|9979.8|9978.5|9973.5|9997|9992|9970.5|9965.5|1367
1667775600000|2022-11-06 23:00:00|9974.3|9969.3|9969.4|9967|9980.6|9975.6|9952|9948.3|6210
1667779200000|2022-11-07 00:00:00|9969.5|9967.1|9967|9965.5|9972.9|9970.5|9953.9|9952.2|4835
1667782800000|2022-11-07 01:00:00|9967.4|9965|9970|9967.6|9979.4|9977|9962.7|9960.7|5983
1667786400000|2022-11-07 02:00:00|9969.9|9967.5|9963.4|9961|9974.7|9972.8|9963.2|9960.9|4318
1667790000000|2022-11-07 03:00:00|9963.3|9960.9|9961.6|9959.2|9971.9|9970.3|9954.5|9952.4|3720
1667793600000|2022-11-07 04:00:00|9961.3|9959.8|9961|9958.6|9964.2|9962.2|9958.5|9956.2|2553
1667797200000|2022-11-07 05:00:00|9960.7|9958.3|9955.9|9953.5|9961.5|9959.9|9945.9|9943.6|3468
1667800800000|2022-11-07 06:00:00|9956|9953.6|9961.4|9958.6|9962.7|9960.7|9954.1|9952.2|4412
1667804400000|2022-11-07 07:00:00|9959.9|9957.5|9965.2|9962.8|9971.3|9968.9|9955.5|9953.1|7310
1667808000000|2022-11-07 08:00:00|9965.3|9962.7|9923.9|9921.5|9966.1|9963.7|9917.4|9915|8939
1667811600000|2022-11-07 09:00:00|9923.7|9921.3|9919.8|9917.4|9924.2|9921.5|9908.4|9906.5|8578
1667815200000|2022-11-07 10:00:00|9919.9|9917.5|9905|9902.6|9920.9|9918.8|9902.9|9900.9|6127
1667818800000|2022-11-07 11:00:00|9904.9|9902.5|9898.5|9897|9906.3|9904.8|9893|9890.9|5379
1667822400000|2022-11-07 12:00:00|9899|9896.6|9886.2|9883.8|9903.9|9902|9884.6|9882.2|6383
1667826000000|2022-11-07 13:00:00|9886|9883.6|9888.4|9886|9900.6|9898.7|9877|9874.6|9478
1667829600000|2022-11-07 14:00:00|9888|9886.5|9905.2|9902.8|9911.1|9909|9878.1|9876|9916
1667833200000|2022-11-07 15:00:00|9905.1|9902.7|9894.6|9892.2|9914.5|9912.1|9890.3|9888.2|9773
1667836800000|2022-11-07 16:00:00|9895|9892.6|9908|9905.6|9915.1|9913.2|9894.9|9892.6|7115
1667840400000|2022-11-07 17:00:00|9907.4|9905.9|9889.4|9887|9908.8|9906.8|9887.5|9885.4|5639
1667844000000|2022-11-07 18:00:00|9888.9|9887.4|9878.8|9876.4|9891.7|9889.8|9877.6|9875.6|3939
1667847600000|2022-11-07 19:00:00|9878.5|9876.1|9879.9|9877.5|9885.7|9883.5|9876.2|9874.3|3480
1667851200000|2022-11-07 20:00:00|9879.2|9877.7|9889.4|9887|9890.1|9887.7|9876.6|9874.6|4006
1667854800000|2022-11-07 21:00:00|9889.2|9886.8|9891.7|9886.7|9893.7|9889.2|9882.5|9879.6|2202
1667858400000|2022-11-07 22:00:00|9892.5|9887.5|9890.3|9885.3|9899.6|9894.6|9888.1|9883.1|1402
1667862000000|2022-11-07 23:00:00|9889.6|9884.6|9890.2|9888.7|9893|9890.6|9886.3|9882.2|4125
1667865600000|2022-11-08 00:00:00|9890.1|9888.6|9881.6|9880.1|9892|9889.6|9878.7|9876.3|3665
1667869200000|2022-11-08 01:00:00|9881.5|9880|9897.4|9895|9901.4|9899.5|9880.7|9878.3|4403
1667872800000|2022-11-08 02:00:00|9897.5|9895.1|9907.9|9905.5|9908.2|9905.9|9896.4|9894.3|3419
1667876400000|2022-11-08 03:00:00|9908|9905.6|9903.7|9901.3|9909.8|9907.8|9900.6|9899|2615
1667880000000|2022-11-08 04:00:00|9903.9|9901.5|9915.1|9912.7|9917.3|9915.4|9901.8|9899.8|2632
1667883600000|2022-11-08 05:00:00|9915.2|9912.8|9922.7|9920.3|9923.3|9920.9|9914|9911.6|3311
1667887200000|2022-11-08 06:00:00|9922.8|9920.4|9917.3|9914.9|9922.8|9920.4|9911.6|9909.6|3920
1667890800000|2022-11-08 07:00:00|9916.4|9914|9916.1|9913.7|9924.9|9922.8|9910.8|9908.4|5033
1667894400000|2022-11-08 08:00:00|9915.9|9913.5|9903.7|9901.3|9918.2|9916.4|9896|9894|7331
1667898000000|2022-11-08 09:00:00|9903.6|9901.2|9890.5|9889|9910.8|9909|9887.5|9885.8|6634
1667901600000|2022-11-08 10:00:00|9890.6|9889.1|9899.7|9897.3|9901.2|9899|9885.8|9883.7|5911
1667905200000|2022-11-08 11:00:00|9899.8|9897.4|9903.5|9902|9906.7|9904.8|9891|9888.6|5019
1667908800000|2022-11-08 12:00:00|9903.6|9902.1|9926.2|9924.7|9927.9|9926.4|9902.1|9900.2|6184
1667912400000|2022-11-08 13:00:00|9926.1|9924.6|9904.9|9903.4|9928|9926|9901.5|9900|6163
1667916000000|2022-11-08 14:00:00|9905|9903.5|9891.2|9889.7|9908.4|9906.9|9889.5|9888|7004
1667919600000|2022-11-08 15:00:00|9891.8|9890.3|9849.2|9847.7|9891.8|9890.3|9843.3|9841.4|10629
1667923200000|2022-11-08 16:00:00|9849.3|9847.8|9843.2|9841.7|9856.4|9854.9|9838|9835.9|7365
1667926800000|2022-11-08 17:00:00|9843.1|9841.6|9846.6|9845.1|9856.5|9854.6|9840.7|9839.2|4598
1667930400000|2022-11-08 18:00:00|9846.7|9845.2|9862.3|9860.8|9867.5|9866|9838.9|9837|6375
1667934000000|2022-11-08 19:00:00|9863.1|9861.6|9860.6|9859.1|9878.8|9876.8|9856.1|9854|6619
1667937600000|2022-11-08 20:00:00|9860.8|9859.3|9859.1|9857.6|9862.4|9860.6|9848.1|9845.7|5251
1667941200000|2022-11-08 21:00:00|9859.4|9857.9|9858.5|9853.5|9862|9859.4|9848.2|9843.2|2314
1667944800000|2022-11-08 22:00:00|9858.9|9853.9|9856.4|9851.4|9860.4|9855.4|9852.7|9847.7|2535
1667948400000|2022-11-08 23:00:00|9856.2|9851.2|9847.8|9845.4|9857.5|9852.5|9846.7|9844.3|3808
1667952000000|2022-11-09 00:00:00|9847.9|9845.5|9862.8|9860.4|9863.1|9861.2|9847.7|9845.3|3762
1667955600000|2022-11-09 01:00:00|9862.6|9860.2|9867.6|9865.2|9869.1|9867.2|9858.9|9856.8|5133
1667959200000|2022-11-09 02:00:00|9867.2|9864.8|9852|9849.6|9867.3|9865.2|9849.8|9847.7|4366
1667962800000|2022-11-09 03:00:00|9852.1|9849.7|9861.4|9859.9|9862.5|9860.5|9845.2|9842.9|4311
1667966400000|2022-11-09 04:00:00|9861.5|9860|9866.6|9865.1|9869.2|9867.3|9861.1|9859.3|3304
1667970000000|2022-11-09 05:00:00|9867|9864.6|9869.1|9866.7|9874|9871.6|9862.2|9860.1|3430
1667973600000|2022-11-09 06:00:00|9868.5|9867|9869.6|9868.1|9875.6|9873.2|9866.6|9864.6|4090
1667977200000|2022-11-09 07:00:00|9869|9867.5|9856.1|9853.7|9869.4|9867.5|9852.1|9849.7|6295
1667980800000|2022-11-09 08:00:00|9856|9853.6|9839.9|9837.5|9856.7|9854.8|9825.8|9824.1|8368
1667984400000|2022-11-09 09:00:00|9839.1|9837.6|9863.6|9862.1|9868.7|9867|9836.2|9834.1|7787
1667988000000|2022-11-09 10:00:00|9864.1|9861.7|9855.7|9854.2|9865.5|9863.9|9849.2|9846.8|7683
1667991600000|2022-11-09 11:00:00|9855.8|9854.3|9825.6|9823.2|9856.6|9854.6|9822|9820.3|6392
1667995200000|2022-11-09 12:00:00|9825.5|9823.1|9828|9826.5|9831.6|9830|9814|9812.1|6866
1667998800000|2022-11-09 13:00:00|9828.1|9826.6|9849.5|9847.1|9858.6|9856.9|9826|9824.1|8977
1668002400000|2022-11-09 14:00:00|9849.4|9847|9846.9|9845.4|9854.1|9852.4|9834.9|9833|8932
1668006000000|2022-11-09 15:00:00|9847.6|9845.2|9840.7|9839.2|9860.1|9857.9|9801.4|9799|12572
1668009600000|2022-11-09 16:00:00|9840.6|9839.1|9837.6|9835.2|9840.9|9839.4|9816.9|9814.9|7407
1668013200000|2022-11-09 17:00:00|9837.7|9835.3|9840.7|9839.2|9849.3|9847.8|9831.6|9829.8|4914
1668016800000|2022-11-09 18:00:00|9840.6|9839.1|9857.7|9855.3|9865.2|9863.2|9836.7|9835.2|6461
1668020400000|2022-11-09 19:00:00|9857.6|9855.2|9858.6|9856.2|9867.8|9865.4|9854.4|9852.5|5082
1668024000000|2022-11-09 20:00:00|9858.7|9856.3|9855.7|9853.3|9859.4|9857.4|9850.4|9848.3|4992
1668027600000|2022-11-09 21:00:00|9855.6|9853.2|9847.6|9842.6|9856.6|9854.3|9839.9|9837.4|3195
1668031200000|2022-11-09 22:00:00|9847.5|9842.5|9850.1|9845.1|9855.9|9850.9|9846.9|9841.9|1819
1668034800000|2022-11-09 23:00:00|9844.2|9839.2|9837.5|9835.1|9851.3|9846.3|9836.3|9834.2|4594
1668038400000|2022-11-10 00:00:00|9837.4|9835|9835.8|9833.4|9841.3|9839.4|9831.2|9829|3188
1668042000000|2022-11-10 01:00:00|9835.7|9833.3|9838.9|9836.5|9844.5|9842.1|9829.1|9827|4236
1668045600000|2022-11-10 02:00:00|9839|9836.6|9844.3|9841.9|9849.4|9847.8|9836.8|9834.4|4343
1668049200000|2022-11-10 03:00:00|9844.4|9842|9838.5|9836.1|9846.9|9845|9836|9833.7|3621
1668052800000|2022-11-10 04:00:00|9838.6|9836.2|9833.6|9831.2|9839.3|9837.4|9833|9830.6|2289
1668056400000|2022-11-10 05:00:00|9833.5|9831.1|9829.3|9826.9|9835.2|9832.8|9826.5|9824.3|3827
1668060000000|2022-11-10 06:00:00|9829.2|9826.8|9833.3|9830.9|9838|9835.8|9825.9|9824.1|4687
1668063600000|2022-11-10 07:00:00|9833.1|9830.7|9861.8|9859.4|9861.9|9859.5|9833|9830.6|6818
1668067200000|2022-11-10 08:00:00|9861.7|9859.3|9858.8|9857.3|9861.8|9859.4|9843|9841.1|7859
1668070800000|2022-11-10 09:00:00|9858.9|9857.4|9880.2|9877.8|9881.2|9879.4|9858.8|9857|7297
1668074400000|2022-11-10 10:00:00|9880.1|9877.7|9886.2|9884.7|9897.4|9895.4|9875.8|9874.1|8133
1668078000000|2022-11-10 11:00:00|9886.4|9884.9|9898.2|9895.8|9900.6|9898.6|9885.5|9883.1|7004
1668081600000|2022-11-10 12:00:00|9897.8|9895.4|9883.5|9881.1|9899.5|9897.2|9882.1|9879.7|6744
1668085200000|2022-11-10 13:00:00|9883.9|9881.5|9763|9760.6|9887.1|9885.1|9735|9732.6|11351
1668088800000|2022-11-10 14:00:00|9762.9|9760.5|9674.1|9671.7|9764.4|9762|9669.7|9667.3|11466
1668092400000|2022-11-10 15:00:00|9673.2|9671.8|9672.1|9670.6|9686.1|9684|9661.1|9658.7|9683
1668096000000|2022-11-10 16:00:00|9672.3|9670.8|9673.8|9672.3|9694.4|9692.3|9670.5|9668.3|7398
1668099600000|2022-11-10 17:00:00|9673.5|9672|9695.4|9693|9701.5|9699.1|9672.6|9671.1|5377
1668103200000|2022-11-10 18:00:00|9693|9690.6|9683.8|9681.4|9695.4|9693|9677.4|9675.4|5161
1668106800000|2022-11-10 19:00:00|9683.7|9681.3|9664.2|9662.7|9687.6|9685.4|9664.2|9662.3|4414
1668110400000|2022-11-10 20:00:00|9664.1|9662.6|9653.8|9651.4|9668.3|9666.1|9653.4|9651|3762
1668114000000|2022-11-10 21:00:00|9653.5|9651.1|9643.4|9638.4|9655.1|9652.8|9632|9629.3|3690
1668117600000|2022-11-10 22:00:00|9642.9|9637.9|9643.9|9638.9|9648.5|9643.5|9641.3|9636.3|1769
1668121200000|2022-11-10 23:00:00|9667|9662|9652.3|9649.9|9667|9662|9645.6|9641.5|4668
1668124800000|2022-11-11 00:00:00|9652.4|9650|9655.2|9652.8|9662.9|9661|9644.4|9642|4327
1668128400000|2022-11-11 01:00:00|9655.1|9652.7|9681.8|9679.4|9682|9680|9651.8|9649.9|4940
1668132000000|2022-11-11 02:00:00|9681.7|9679.3|9662.7|9660.3|9683.3|9681.1|9658.2|9656.7|4535
1668135600000|2022-11-11 03:00:00|9662.9|9660.5|9668.4|9666|9671.8|9669.4|9659.7|9657.3|3813
1668139200000|2022-11-11 04:00:00|9668.5|9666.1|9660.8|9659.3|9673.9|9671.5|9658.9|9657.3|3794
1668142800000|2022-11-11 05:00:00|9660.9|9659.4|9647.5|9645.1|9663|9661.2|9641.5|9640|5310
1668146400000|2022-11-11 06:00:00|9647.1|9645.6|9645.4|9643|9655.1|9653|9635.7|9633.6|5424
1668150000000|2022-11-11 07:00:00|9644.8|9642.4|9630.1|9628.6|9644.8|9642.4|9620.8|9618.4|6964
1668153600000|2022-11-11 08:00:00|9630.6|9628.2|9612.9|9610.5|9648.1|9646.1|9609.7|9607.7|7132
1668157200000|2022-11-11 09:00:00|9612.8|9610.4|9593.9|9591.5|9623.3|9620.9|9591|9588.6|6506
1668160800000|2022-11-11 10:00:00|9594.1|9591.7|9611.6|9609.2|9615.8|9613.4|9582.8|9580.4|7189
1668164400000|2022-11-11 11:00:00|9611.3|9608.9|9575.6|9574.1|9612.5|9610.5|9572.3|9570.6|5832
1668168000000|2022-11-11 12:00:00|9575.7|9574.2|9549.4|9547.9|9578.9|9577.4|9545.5|9544|5246
1668171600000|2022-11-11 13:00:00|9549.1|9547.6|9488.3|9485.9|9555.4|9553.9|9452.5|9450|7876
1668175200000|2022-11-11 14:00:00|9488.1|9485.7|9498.7|9493.7|9547.2|9544.8|9470.2|9467.8|8253
1668178800000|2022-11-11 15:00:00|9498.2|9493.2|9459|9456.6|9510.6|9507.6|9458|9456|8154
1668182400000|2022-11-11 16:00:00|9458.9|9456.5|9451.9|9449.5|9471.7|9469.3|9447.4|9445.4|6175
1668186000000|2022-11-11 17:00:00|9452.4|9450|9424.5|9423|9454.2|9451.9|9420.2|9417.8|4585
1668189600000|2022-11-11 18:00:00|9424.2|9422.7|9412.2|9409.8|9429.1|9427|9405.3|9402.9|4168
1668193200000|2022-11-11 19:00:00|9412.1|9409.7|9405.7|9404.2|9416.3|9413.9|9398.8|9396.4|3820
1668196800000|2022-11-11 20:00:00|9406.1|9403.7|9408.5|9406.1|9416.7|9414.3|9402.6|9400.2|3636
1668200400000|2022-11-11 21:00:00|9408.6|9406.2|9413.5|9411.1|9416.3|9412.3|9401.9|9399.5|2872
1668373200000|2022-11-13 21:00:00|9419.1|9413.1|9425.4|9414.4|9427.7|9416.7|9419.1|9410.6|21
1668376800000|2022-11-13 22:00:00|9423.8|9417.8|9440.8|9435.8|9449.9|9444.9|9415|9409.5|552
1668380400000|2022-11-13 23:00:00|9441.2|9436.2|9442.9|9440.8|9448.3|9445.1|9429|9426.3|9306
1668384000000|2022-11-14 00:00:00|9442.8|9440.4|9441.2|9438.8|9450.7|9448.3|9434.5|9432.1|7743
1668387600000|2022-11-14 01:00:00|9441.1|9438.7|9445.9|9443.5|9448|9445.6|9426.8|9424.4|8088
1668391200000|2022-11-14 02:00:00|9445.8|9443.4|9446.8|9444.4|9454.1|9451.7|9441.2|9438.8|6553
1668394800000|2022-11-14 03:00:00|9446.9|9444.5|9455.7|9453.3|9458.5|9456.1|9444.5|9442.1|5748
1668398400000|2022-11-14 04:00:00|9455.6|9453.2|9469.2|9466.8|9475.5|9473.1|9455.5|9453.1|6168
1668402000000|2022-11-14 05:00:00|9469.1|9466.7|9481.2|9478.8|9486.6|9484.5|9468.5|9466.1|6132
1668405600000|2022-11-14 06:00:00|9481.3|9478.9|9464.8|9462.4|9481.5|9479.1|9463.6|9461.2|6206
1668409200000|2022-11-14 07:00:00|9464.6|9462.2|9454.9|9453.4|9471.3|9469.3|9454.5|9452.1|5662
1668412800000|2022-11-14 08:00:00|9455.1|9453.6|9427.5|9426|9462.8|9461.3|9426.1|9423.9|7457
1668416400000|2022-11-14 09:00:00|9428.3|9425.9|9459.3|9457.8|9462.9|9461.2|9428|9425.9|6488
1668420000000|2022-11-14 10:00:00|9459.4|9457.9|9488.4|9486|9489.4|9487.1|9453.7|9452.2|5638
1668423600000|2022-11-14 11:00:00|9488.5|9486.1|9472.1|9470.6|9490.5|9488.5|9468.4|9466.8|4684
1668427200000|2022-11-14 12:00:00|9472.2|9470.7|9441.6|9440.1|9477|9475.5|9440.7|9438.5|5125
1668430800000|2022-11-14 13:00:00|9442|9439.6|9458.1|9456.6|9472.8|9470.5|9441.7|9439.3|7595
1668434400000|2022-11-14 14:00:00|9457.7|9456.2|9475.1|9473.6|9479.6|9477.8|9454.4|9452.5|6455
1668438000000|2022-11-14 15:00:00|9475.3|9473.8|9457.2|9455.7|9475.3|9473.8|9446.8|9445.3|6332
1668441600000|2022-11-14 16:00:00|9457.1|9455.6|9429|9427.5|9463.1|9461.6|9422.4|9420.3|5532
1668445200000|2022-11-14 17:00:00|9429.1|9427.6|9425|9423.5|9429.1|9427.6|9407.4|9405.6|4454
1668448800000|2022-11-14 18:00:00|9424.8|9423.3|9411.2|9408.8|9427.2|9425.5|9408|9406.2|3472
1668452400000|2022-11-14 19:00:00|9411.1|9408.7|9416.9|9415.4|9419.9|9417.9|9406|9404.2|2590
1668456000000|2022-11-14 20:00:00|9416.8|9415.3|9432.1|9429.7|9432.2|9429.8|9412.7|9410.3|2832
1668459600000|2022-11-14 21:00:00|9432|9429.6|9439.1|9434.1|9439.2|9434.2|9428.5|9426.1|1847
1668463200000|2022-11-14 22:00:00|9436.9|9431.9|9436|9431|9448.4|9443.4|9433|9428|1150
1668466800000|2022-11-14 23:00:00|9438.8|9433.8|9435|9432.6|9444.6|9439.6|9427.1|9424.7|4089
1668470400000|2022-11-15 00:00:00|9435.2|9432.8|9442|9440.5|9447.3|9445.7|9431.7|9429.3|3387
1668474000000|2022-11-15 01:00:00|9441.8|9440.3|9445.7|9443.3|9449.9|9448.4|9432.7|9430.8|4310
1668477600000|2022-11-15 02:00:00|9445.9|9443.5|9444.2|9442.7|9450|9448|9441.1|9439.6|3070
1668481200000|2022-11-15 03:00:00|9444.6|9442.2|9453.6|9451.2|9454.7|9453.2|9443|9441|2747
1668484800000|2022-11-15 04:00:00|9453.5|9451.1|9449.9|9448.4|9454.6|9452.6|9448.8|9447.2|2652
1668488400000|2022-11-15 05:00:00|9449.8|9448.3|9442.3|9440.8|9450.6|9449.1|9436.4|9434.4|2968
1668492000000|2022-11-15 06:00:00|9442.7|9440.3|9441.5|9439.1|9444.6|9442.4|9429.5|9427.7|3643
1668495600000|2022-11-15 07:00:00|9441.4|9439|9398.7|9396.3|9441.4|9439|9381.4|9378.8|6738
1668499200000|2022-11-15 08:00:00|9398.6|9396.2|9397.8|9396.3|9408.1|9405.9|9393.9|9391.8|7130
1668502800000|2022-11-15 09:00:00|9397.9|9396.4|9398.5|9396.1|9418.8|9416.8|9392.7|9391.2|5844
1668506400000|2022-11-15 10:00:00|9395.4|9393|9386.9|9385.4|9406.4|9404.9|9384.4|9382.9|6384
1668510000000|2022-11-15 11:00:00|9387|9385.5|9405.6|9404.1|9408.8|9406.9|9381.5|9379.9|5950
1668513600000|2022-11-15 12:00:00|9404.8|9403.3|9415|9412.6|9417.8|9416.2|9401.7|9399.7|5387
1668517200000|2022-11-15 13:00:00|9415.1|9412.7|9399.4|9397|9426|9424.5|9357.7|9355.3|9218
1668520800000|2022-11-15 14:00:00|9397.5|9396|9439.3|9436.9|9455.7|9453.7|9395.1|9392.7|10357
1668524400000|2022-11-15 15:00:00|9439.1|9436.7|9451.2|9449.7|9466.6|9465.1|9427|9424.6|8731
1668528000000|2022-11-15 16:00:00|9451|9449.5|9447|9444.6|9453.5|9451.8|9433.9|9431.9|6594
1668531600000|2022-11-15 17:00:00|9446.9|9444.5|9443|9440.6|9465.1|9463.2|9437.9|9436|5579
1668535200000|2022-11-15 18:00:00|9442.1|9440.4|9454.1|9451.7|9476.8|9474.4|9441|9439.3|8381
1668538800000|2022-11-15 19:00:00|9454|9451.6|9425.6|9423.2|9469.8|9467.4|9424.9|9422.9|8711
1668542400000|2022-11-15 20:00:00|9425.4|9423|9442|9439.6|9442.2|9439.8|9418.8|9416.4|5585
1668546000000|2022-11-15 21:00:00|9442.1|9439.7|9443.1|9438.1|9451.1|9448.7|9437.2|9434.8|2772
1668549600000|2022-11-15 22:00:00|9443.7|9438.7|9446.3|9441.3|9450.1|9445.1|9434.5|9429.5|1712
1668553200000|2022-11-15 23:00:00|9447.4|9442.4|9430.6|9429.1|9447.9|9442.9|9429.5|9427.1|3015
1668556800000|2022-11-16 00:00:00|9430.5|9429|9444.2|9441.8|9452.3|9450.5|9430.1|9428.3|4129
1668560400000|2022-11-16 01:00:00|9444|9441.6|9452.2|9449.8|9458|9455.8|9442.1|9440|4890
1668564000000|2022-11-16 02:00:00|9452.4|9450|9439.1|9436.7|9453.1|9451.4|9433.6|9431.2|4802
1668567600000|2022-11-16 03:00:00|9439.2|9436.8|9459.9|9457.5|9460.6|9458.2|9438.7|9436.3|3163
1668571200000|2022-11-16 04:00:00|9459.8|9457.4|9463.5|9461.1|9471.1|9468.7|9453.9|9451.5|3252
1668574800000|2022-11-16 05:00:00|9463.1|9460.7|9442.9|9440.5|9468|9466|9438.4|9436|4599
1668578400000|2022-11-16 06:00:00|9443.3|9440.9|9431.7|9429.3|9449.1|9446.7|9426.3|9423.9|4707
1668582000000|2022-11-16 07:00:00|9431.6|9429.2|9426.4|9424|9452.1|9449.7|9424|9421.6|6977
1668585600000|2022-11-16 08:00:00|9426.5|9424.1|9423.8|9421.4|9434.1|9431.7|9413|9410.7|7515
1668589200000|2022-11-16 09:00:00|9423.5|9421.1|9407.8|9405.4|9428.3|9425.9|9405.3|9402.9|6592
1668592800000|2022-11-16 10:00:00|9406.9|9404.8|9388.7|9386.3|9414.1|9411.7|9387.4|9385|7797
1668596400000|2022-11-16 11:00:00|9388.9|9386.5|9400.9|9398.5|9409.7|9407.3|9388.5|9386.2|8144
1668600000000|2022-11-16 12:00:00|9400.8|9398.4|9393|9390.6|9409|9406.6|9390.6|9388.2|7481
1668603600000|2022-11-16 13:00:00|9393.3|9390.9|9421.1|9418.7|9433.8|9431.6|9392.9|9390.5|10065
1668607200000|2022-11-16 14:00:00|9420.9|9418.5|9426.7|9424.3|9434.9|9432.5|9405|9402.6|10733
1668610800000|2022-11-16 15:00:00|9427|9424.6|9429|9426.6|9439|9436.6|9419.9|9417.5|9108
1668614400000|2022-11-16 16:00:00|9429.1|9426.7|9447.3|9444.9|9449.3|9447.5|9420.1|9417.7|5494
1668618000000|2022-11-16 17:00:00|9447.2|9444.8|9439.8|9438.3|9449.3|9447.6|9435.4|9433.4|3990
1668621600000|2022-11-16 18:00:00|9439.7|9438.2|9451.3|9448.9|9458.2|9456.1|9435.2|9433|4003
1668625200000|2022-11-16 19:00:00|9450.9|9449.4|9442.3|9440.8|9453.6|9451.7|9439.3|9437.3|3651
1668628800000|2022-11-16 20:00:00|9442.2|9440.7|9443.7|9441.3|9449.1|9447.3|9437.9|9436|3875
1668632400000|2022-11-16 21:00:00|9443.9|9441.5|9449.6|9444.6|9453.2|9450.8|9442.8|9440.4|2023
1668636000000|2022-11-16 22:00:00|9449.4|9444.4|9446.8|9441.8|9450.4|9445.4|9445.7|9440.7|1686
1668639600000|2022-11-16 23:00:00|9447.2|9442.2|9445.6|9443.2|9450.1|9445.1|9439.4|9437|2462
1668643200000|2022-11-17 00:00:00|9445.7|9443.3|9447.7|9446.2|9448.1|9446.6|9441.1|9439|2344
1668646800000|2022-11-17 01:00:00|9447.6|9446.1|9456.3|9453.9|9457.7|9455.3|9444.4|9442|3557
1668650400000|2022-11-17 02:00:00|9456.2|9453.8|9459.8|9457.4|9466.3|9463.9|9453.5|9451.1|3239
1668654000000|2022-11-17 03:00:00|9459.7|9457.3|9462.2|9459.8|9469.7|9467.3|9459.6|9457.2|2753
1668657600000|2022-11-17 04:00:00|9462.3|9459.9|9467|9465.5|9468.1|9466.3|9460.1|9457.9|2151
1668661200000|2022-11-17 05:00:00|9466.9|9465.4|9454.9|9452.5|9468.9|9466.9|9454.8|9452.4|2706
1668664800000|2022-11-17 06:00:00|9455|9452.6|9447.2|9444.8|9457.4|9455.5|9443.6|9441.5|2883
1668668400000|2022-11-17 07:00:00|9447.6|9445.2|9447.6|9445.2|9467|9464.9|9444.5|9442.1|4124
1668672000000|2022-11-17 08:00:00|9447.7|9445.3|9457.6|9455.2|9459.6|9457.7|9434.3|9432|5571
1668675600000|2022-11-17 09:00:00|9457.7|9455.3|9474.9|9472.5|9481|9479.1|9456.2|9453.9|4504
1668679200000|2022-11-17 10:00:00|9474.8|9472.4|9500.3|9497.9|9511|9508.6|9470|9468.5|4773
1668682800000|2022-11-17 11:00:00|9500.2|9497.8|9486.5|9484.1|9501.9|9499.8|9484.2|9481.8|5124
1668686400000|2022-11-17 12:00:00|9486.4|9484|9500.1|9497.7|9506.9|9505|9473.1|9470.7|5661
1668690000000|2022-11-17 13:00:00|9499.8|9497.4|9522.3|9519.9|9524.6|9522.2|9488.2|9485.1|7383
1668693600000|2022-11-17 14:00:00|9522|9520.5|9536.1|9534.6|9536.8|9535|9509.3|9507.8|6613
1668697200000|2022-11-17 15:00:00|9536.3|9534.8|9549.1|9547.6|9554.8|9553|9524.9|9522.9|5885
1668700800000|2022-11-17 16:00:00|9549.2|9547.7|9541.9|9540.4|9558.3|9556.8|9538.9|9537.4|4935
1668704400000|2022-11-17 17:00:00|9541.7|9540.2|9529.2|9526.8|9541.7|9540.2|9521.5|9520|4565
1668708000000|2022-11-17 18:00:00|9529.4|9527|9518.4|9516|9530.8|9528.9|9512|9509.9|3284
1668711600000|2022-11-17 19:00:00|9518.5|9516.1|9521|9518.6|9525.4|9523.3|9516.1|9514.6|3011
1668715200000|2022-11-17 20:00:00|9520.6|9519.1|9520|9517.6|9525.5|9523.6|9516.9|9514.5|2936
1668718800000|2022-11-17 21:00:00|9519.9|9517.5|9519.9|9514.9|9525.1|9522.1|9516|9513.9|1900
1668722400000|2022-11-17 22:00:00|9519.8|9514.8|9524.1|9519.1|9536.2|9531.2|9516.9|9511.9|1594
1668726000000|2022-11-17 23:00:00|9524.3|9519.3|9530.5|9528.1|9531|9528.9|9519.8|9514.8|5836
1668729600000|2022-11-18 00:00:00|9530.8|9528.4|9521|9519.5|9532.1|9530.2|9515.9|9514.2|2411
1668733200000|2022-11-18 01:00:00|9520.9|9519.4|9517.2|9514.8|9525.7|9523.3|9515.9|9513.5|3606
1668736800000|2022-11-18 02:00:00|9517.3|9514.9|9521.5|9520|9525.3|9523.3|9511.9|9509.8|3084
1668740400000|2022-11-18 03:00:00|9521.6|9520.1|9512.4|9510|9525.2|9522.8|9507.3|9505.6|2927
1668744000000|2022-11-18 04:00:00|9512.5|9510.1|9525.2|9522.8|9527.3|9525.4|9511.5|9509.1|2263
1668747600000|2022-11-18 05:00:00|9525.3|9522.9|9518.8|9516.4|9526.2|9524.2|9518.6|9516.2|2144
1668751200000|2022-11-18 06:00:00|9518.7|9516.3|9519.3|9516.9|9528.1|9526.6|9516.8|9514.8|2843
1668754800000|2022-11-18 07:00:00|9519.4|9517|9511.2|9509.7|9531.4|9529.4|9509.9|9507.8|4472
1668758400000|2022-11-18 08:00:00|9511.1|9509.6|9513.4|9511.9|9532.4|9530.7|9511|9509.1|5498
1668762000000|2022-11-18 09:00:00|9513.5|9512|9510|9507.6|9521.7|9519.7|9499.2|9497.4|5296
1668765600000|2022-11-18 10:00:00|9509.9|9507.5|9515.2|9512.8|9518.8|9517.3|9508.7|9506.7|4212
1668769200000|2022-11-18 11:00:00|9515.1|9512.7|9528.2|9525.8|9532.6|9530.7|9508.6|9506.2|4127
1668772800000|2022-11-18 12:00:00|9528.4|9526|9537.1|9534.7|9539.3|9536.9|9517.1|9515.1|3935
1668776400000|2022-11-18 13:00:00|9537|9534.6|9532.5|9531|9540.1|9538.2|9518.6|9517|5398
1668780000000|2022-11-18 14:00:00|9532.3|9530.8|9541.3|9538.9|9547.3|9545.4|9529.5|9527.1|5662
1668783600000|2022-11-18 15:00:00|9541.1|9538.8|9507.7|9506.2|9549.1|9547.1|9506.2|9504.5|5604
1668787200000|2022-11-18 16:00:00|9507.9|9506.4|9523.8|9522.3|9526.5|9524.8|9503.4|9501.6|4154
1668790800000|2022-11-18 17:00:00|9523.9|9522.4|9532.2|9530.7|9541.4|9539.9|9523|9521.5|3645
1668794400000|2022-11-18 18:00:00|9532.1|9530.6|9537.2|9535.7|9542.3|9539.9|9531.8|9530.2|2610
1668798000000|2022-11-18 19:00:00|9537.3|9535.8|9536.5|9535|9544.1|9541.9|9536.1|9534.2|2256
1668801600000|2022-11-18 20:00:00|9536.6|9535.1|9539.9|9537.5|9540.7|9538.7|9532.4|9530.4|2521
1668805200000|2022-11-18 21:00:00|9540|9537.6|9547.3|9544.9|9550.9|9548.5|9540|9537.6|2158
1668978000000|2022-11-20 21:00:00|9549.8|9543.8|9547.7|9536.7|9549.8|9543.8|9541.4|9531|15
1668981600000|2022-11-20 22:00:00|9548.9|9537.9|9543.5|9538.5|9550.3|9539.6|9542.2|9534.5|257
1668985200000|2022-11-20 23:00:00|9543.6|9538.6|9535.7|9533.3|9544.3|9539.3|9533.6|9528.6|7171
1668988800000|2022-11-21 00:00:00|9535.9|9533|9545.8|9543.4|9549.6|9547.2|9535.5|9532.5|3738
1668992400000|2022-11-21 01:00:00|9545.9|9543.5|9544.3|9541.9|9554.3|9552.4|9538.9|9536.5|3717
1668996000000|2022-11-21 02:00:00|9544.4|9542|9554.2|9552.7|9557.3|9554.9|9544|9541.9|3318
1668999600000|2022-11-21 03:00:00|9554.7|9552.3|9544.8|9543.3|9555.4|9553|9543.8|9541.8|2331
1669003200000|2022-11-21 04:00:00|9545.6|9543.2|9557.8|9555.4|9560.5|9558.7|9543.6|9541.6|2370
1669006800000|2022-11-21 05:00:00|9557.9|9555.5|9557.7|9555.3|9564.3|9561.9|9556.3|9553.9|2946
1669010400000|2022-11-21 06:00:00|9557.8|9555.4|9572.9|9570.5|9574.3|9571.9|9554.3|9551.9|3240
1669014000000|2022-11-21 07:00:00|9572.7|9570.3|9570.5|9568.1|9576.2|9574.2|9557|9555.2|4495
1669017600000|2022-11-21 08:00:00|9570.9|9568.5|9565.4|9563.9|9574.8|9573|9556.7|9554.3|5173
1669021200000|2022-11-21 09:00:00|9565.3|9563.8|9593.7|9591.3|9595.4|9593.5|9563.2|9561.6|5526
1669024800000|2022-11-21 10:00:00|9593.4|9591|9583.9|9582.4|9598.8|9597.2|9583.6|9581.7|4603
1669028400000|2022-11-21 11:00:00|9584.2|9582.7|9580.5|9579|9589|9587|9571.2|9569.1|4235
1669032000000|2022-11-21 12:00:00|9580.8|9578.4|9584.1|9582.6|9591.5|9590|9579.1|9577.6|4369
1669035600000|2022-11-21 13:00:00|9583.9|9582.4|9580|9577.6|9590.3|9588.6|9573.1|9570.9|4619
1669039200000|2022-11-21 14:00:00|9579.7|9577.3|9568.2|9566.7|9588.2|9586.5|9566.8|9564.4|5175
1669042800000|2022-11-21 15:00:00|9568.7|9566.3|9591.5|9590|9591.9|9590.4|9562.4|9560.9|5127
1669046400000|2022-11-21 16:00:00|9591.4|9589.9|9586.6|9585.1|9591.9|9590.1|9578.6|9576.4|3797
1669050000000|2022-11-21 17:00:00|9586.5|9585|9590.2|9588.7|9595.8|9593.7|9585.7|9584|3687
1669053600000|2022-11-21 18:00:00|9590.7|9589.2|9594.7|9592.3|9597.8|9595.7|9585.9|9584|2851
1669057200000|2022-11-21 19:00:00|9594.8|9592.4|9595.7|9593.3|9596.4|9594.4|9590.2|9587.8|2393
1669060800000|2022-11-21 20:00:00|9596|9593.6|9590.6|9589.1|9599.9|9597.9|9587.7|9585.3|3072
1669064400000|2022-11-21 21:00:00|9591|9588.6|9587.1|9582.1|9597.4|9595|9587.1|9582.1|1865
1669068000000|2022-11-21 22:00:00|9587.3|9582.3|9588.6|9583.6|9593.4|9588.4|9584.4|9579.4|1255
1669071600000|2022-11-21 23:00:00|9589.3|9584.3|9586.4|9584|9589.8|9586.9|9584.5|9580.4|3356
1669075200000|2022-11-22 00:00:00|9586.5|9584.1|9576.3|9573.9|9589|9586.6|9575.1|9572.7|2281
1669078800000|2022-11-22 01:00:00|9576.4|9574|9571|9568.6|9576.6|9574.2|9563.4|9561|2948
1669082400000|2022-11-22 02:00:00|9571.1|9568.7|9567|9564.6|9574.5|9572.4|9566.2|9564|2816
1669086000000|2022-11-22 03:00:00|9567.1|9564.7|9568.7|9567.2|9569.8|9568|9564.5|9562.5|2168
1669089600000|2022-11-22 04:00:00|9568.8|9567.3|9567.4|9565|9569.9|9568|9563|9561.1|1932
1669093200000|2022-11-22 05:00:00|9567.2|9564.8|9575.3|9572.9|9579.8|9577.7|9566.3|9564|2593
1669096800000|2022-11-22 06:00:00|9575.2|9572.8|9575.7|9573.3|9576.2|9573.8|9566.9|9564.9|2826
1669100400000|2022-11-22 07:00:00|9575.6|9573.2|9570.2|9567.8|9578.2|9575.8|9567.3|9565.2|3565
1669104000000|2022-11-22 08:00:00|9570.1|9567.7|9571.5|9569.1|9583.8|9581.4|9564.4|9562|5249
1669107600000|2022-11-22 09:00:00|9571.4|9569|9555.9|9554.4|9573.8|9571.9|9554.2|9552.1|4751
1669111200000|2022-11-22 10:00:00|9556.6|9554.2|9545.6|9544.1|9558.8|9557.2|9536.2|9533.8|3645
1669114800000|2022-11-22 11:00:00|9545.4|9543.9|9549.1|9546.7|9553.7|9551.7|9539.5|9538|3728
1669118400000|2022-11-22 12:00:00|9548.8|9547.3|9535.2|9533.7|9555.3|9553.7|9534.1|9532.3|3459
1669122000000|2022-11-22 13:00:00|9535.3|9533.8|9519.1|9517.6|9538.8|9536.8|9510.3|9508.8|4273
1669125600000|2022-11-22 14:00:00|9519.5|9517.1|9519.6|9518.1|9529.7|9527.9|9516.4|9514|5034
1669129200000|2022-11-22 15:00:00|9519.9|9518.4|9526.8|9525.3|9528.8|9526.9|9513.4|9511.6|4872
1669132800000|2022-11-22 16:00:00|9527.1|9525.6|9533|9531.5|9542.2|9540.3|9524.2|9522.7|3665
1669136400000|2022-11-22 17:00:00|9532.9|9531.4|9521.4|9519.9|9539.7|9537.9|9521.4|9519.9|2467
1669140000000|2022-11-22 18:00:00|9521.7|9520.2|9517.7|9515.3|9528.1|9525.9|9514|9512.3|2865
1669143600000|2022-11-22 19:00:00|9517.3|9515.8|9523.1|9521.6|9527.2|9524.8|9517|9515.3|2099
1669147200000|2022-11-22 20:00:00|9523.4|9521.9|9519.8|9517.4|9526.6|9524.5|9518.1|9515.8|2189
1669150800000|2022-11-22 21:00:00|9520|9517.6|9523.9|9518.9|9523.9|9520.2|9516.4|9514.3|1888
1669154400000|2022-11-22 22:00:00|9523.4|9518.4|9520.1|9515.1|9533.2|9528.2|9516.4|9511.4|988
1669158000000|2022-11-22 23:00:00|9520.8|9515.8|9513|9510.6|9524.9|9520.8|9512.4|9510|3804
1669161600000|2022-11-23 00:00:00|9513.2|9510.8|9517.7|9515.3|9517.9|9515.6|9505.2|9502.8|2087
1669165200000|2022-11-23 01:00:00|9517.8|9515.4|9514.2|9511.8|9522.8|9520.4|9510.8|9508.4|3354
1669168800000|2022-11-23 02:00:00|9514.3|9511.9|9506.6|9504.2|9519.4|9517.1|9506.3|9503.9|2920
1669172400000|2022-11-23 03:00:00|9506.3|9503.9|9518.6|9516.2|9520.4|9518|9506.3|9503.9|2000
1669176000000|2022-11-23 04:00:00|9518.7|9516.3|9517.7|9515.3|9521.9|9520.2|9517.1|9514.8|1552
1669179600000|2022-11-23 05:00:00|9517.9|9515.5|9508.6|9506.2|9521|9518.6|9504.2|9501.8|2594
1669183200000|2022-11-23 06:00:00|9508.5|9506.1|9508.9|9506.5|9512.1|9510.4|9504.4|9502.5|2638
1669186800000|2022-11-23 07:00:00|9508.9|9506.5|9499.5|9497.1|9514|9511.8|9490.2|9487.8|3931
1669190400000|2022-11-23 08:00:00|9499.6|9497.2|9523|9520.6|9525.1|9523|9499.6|9497.2|5272
1669194000000|2022-11-23 09:00:00|9522.8|9520.4|9513.9|9512.4|9531.5|9529.6|9509.6|9507.3|4017
1669197600000|2022-11-23 10:00:00|9514.4|9512|9526|9523.6|9534.8|9532.4|9514|9512|3638
1669201200000|2022-11-23 11:00:00|9526|9523.6|9513.5|9511.1|9530.9|9528.9|9511|9508.9|3849
1669204800000|2022-11-23 12:00:00|9513.2|9511.7|9496.5|9494.1|9518.1|9516.3|9492.6|9490.2|5316
1669208400000|2022-11-23 13:00:00|9496.8|9494.4|9494|9491.6|9500.5|9498.4|9482.2|9479.8|5628
1669212000000|2022-11-23 14:00:00|9494|9491.6|9455.6|9452.5|9494.6|9492.2|9444.2|9441.8|7444
1669215600000|2022-11-23 15:00:00|9456.1|9452.4|9425.9|9423.5|9462.1|9459.7|9422.3|9420.4|7098
1669219200000|2022-11-23 16:00:00|9425.3|9423.8|9433.4|9431.9|9439.8|9437.9|9422.8|9420.6|8405
1669222800000|2022-11-23 17:00:00|9434.1|9431.7|9444.5|9442.1|9444.5|9442.6|9429.2|9427.4|4316
1669226400000|2022-11-23 18:00:00|9444.1|9442.6|9441.4|9436.4|9448.9|9446.5|9433.2|9431.3|3995
1669230000000|2022-11-23 19:00:00|9440.9|9435.9|9419.9|9418.4|9446.9|9444.5|9412.9|9410.9|9712
1669233600000|2022-11-23 20:00:00|9420|9418.5|9420.9|9419.4|9425.2|9423.1|9418.3|9416.1|5631
1669237200000|2022-11-23 21:00:00|9420.5|9419|9429.2|9424.2|9430.7|9425.7|9419.9|9418.1|2727
1669240800000|2022-11-23 22:00:00|9429.3|9424.3|9425.9|9420.9|9433.5|9428.5|9424.4|9419.4|1066
1669244400000|2022-11-23 23:00:00|9423.7|9418.7|9411.7|9409.3|9427.6|9422.6|9410.1|9407.7|4570
1669248000000|2022-11-24 00:00:00|9411.8|9409.4|9411.3|9408.9|9419.8|9417.9|9409.6|9407.2|3297
1669251600000|2022-11-24 01:00:00|9411.2|9408.8|9401.4|9399|9415.4|9413.1|9399.7|9397.6|4432
1669255200000|2022-11-24 02:00:00|9401.3|9398.9|9403.3|9400.9|9408.7|9406.8|9397.9|9395.5|4204
1669258800000|2022-11-24 03:00:00|9403.3|9400.9|9389.9|9388.4|9403.5|9402|9388.3|9386.4|3308
1669262400000|2022-11-24 04:00:00|9390.4|9388|9392.9|9390.5|9399.6|9397.2|9389.7|9387.7|3843
1669266000000|2022-11-24 05:00:00|9392.8|9390.4|9397.9|9395.5|9398.2|9396.2|9389|9387.3|3226
1669269600000|2022-11-24 06:00:00|9397.8|9395.4|9408.4|9406|9409.7|9407.8|9393.2|9390.8|3610
1669273200000|2022-11-24 07:00:00|9408.3|9405.9|9415.2|9412.8|9417.5|9415.8|9403.2|9401.2|5453
1669276800000|2022-11-24 08:00:00|9415.4|9413|9441.2|9438.8|9442.9|9440.6|9414.6|9412.2|6977
1669280400000|2022-11-24 09:00:00|9440.9|9438.5|9435.7|9433.3|9443.7|9441.5|9425.4|9423|5977
1669284000000|2022-11-24 10:00:00|9435.8|9433.4|9431.8|9429.4|9447|9444.7|9426.2|9423.8|7900
1669287600000|2022-11-24 11:00:00|9430.7|9428.3|9425.2|9423.7|9446.6|9444.2|9424|9421.6|5425
1669291200000|2022-11-24 12:00:00|9425.6|9423.2|9438.8|9436.4|9446.4|9444|9421.8|9419.6|5971
1669294800000|2022-11-24 13:00:00|9438.9|9436.5|9418.4|9416.9|9442.2|9440.2|9414.8|9412.8|6371
1669298400000|2022-11-24 14:00:00|9418.5|9417|9423.5|9421.1|9431.2|9429.3|9415.2|9413.5|6348
1669302000000|2022-11-24 15:00:00|9422.5|9421|9438.2|9436.7|9441.3|9439.8|9422|9419.9|5054
1669305600000|2022-11-24 16:00:00|9438.1|9436.6|9437|9435.5|9440.5|9438.5|9432.3|9430.6|3888
1669309200000|2022-11-24 17:00:00|9437.5|9435.1|9434.1|9431.7|9440|9438|9432.3|9429.9|2565
1669312800000|2022-11-24 18:00:00|9434|9431.6|9436|9433.6|9437.3|9435.2|9432.2|9429.8|2135
1669316400000|2022-11-24 19:00:00|9436.1|9433.7|9434.2|9431.8|9437.6|9435.5|9434.2|9431.8|2294
1669320000000|2022-11-24 20:00:00|9434.3|9431.9|9433.2|9430.4|9434.9|9432.6|9429.7|9427.3|3108
1669323600000|2022-11-24 21:00:00|9433|9430.5|9434.4|9429.4|9438.6|9435.6|9432.5|9429|4541
1669327200000|2022-11-24 22:00:00|9434.6|9429.6|9439.9|9434.9|9440.2|9435.2|9428.8|9423.8|776
1669330800000|2022-11-24 23:00:00|9439.4|9434.4|9436.8|9434.4|9444.1|9439.1|9433|9428|7363
1669334400000|2022-11-25 00:00:00|9436.6|9434.2|9443.6|9441.2|9448|9446.2|9435.3|9432.9|3864
1669338000000|2022-11-25 01:00:00|9443.4|9441|9439.7|9437.3|9445.3|9443.5|9435.5|9433.4|3452
1669341600000|2022-11-25 02:00:00|9439.8|9437.4|9439.7|9437.3|9441.7|9439.3|9433.5|9431.5|2608
1669345200000|2022-11-25 03:00:00|9439.8|9437.4|9434.4|9432|9443.8|9441.4|9433.6|9431.2|2266
1669348800000|2022-11-25 04:00:00|9434.5|9432.1|9432|9429.6|9434.8|9432.7|9424|9421.6|2538
1669352400000|2022-11-25 05:00:00|9431.9|9429.5|9440.8|9438.4|9442.4|9440.6|9430.7|9428.8|2759
1669356000000|2022-11-25 06:00:00|9441.1|9438.7|9442.5|9440.1|9446.9|9444.5|9439.5|9437.2|3476
1669359600000|2022-11-25 07:00:00|9442.2|9439.8|9456.4|9454.9|9457.5|9455.9|9437.2|9435.1|4800
1669363200000|2022-11-25 08:00:00|9456.6|9455.1|9436.7|9434.3|9458.8|9456.4|9427.3|9424.9|7988
1669366800000|2022-11-25 09:00:00|9437|9434.6|9452.6|9450.2|9461.1|9459.3|9430.5|9428.5|7136
1669370400000|2022-11-25 10:00:00|9452.7|9450.3|9436.4|9434|9452.7|9450.6|9429.9|9427.9|5775
1669374000000|2022-11-25 11:00:00|9436.5|9434.1|9472.6|9470.2|9472.6|9470.8|9436.5|9434.1|6852
1669377600000|2022-11-25 12:00:00|9472.3|9469.9|9461|9458.6|9472.6|9470.2|9458.4|9456.9|5348
1669381200000|2022-11-25 13:00:00|9461.1|9458.7|9488.5|9486.1|9496.6|9495.1|9459.3|9456.9|7230
1669384800000|2022-11-25 14:00:00|9488.4|9486|9484.6|9482.2|9501.4|9499.4|9478.6|9476.4|6896
1669388400000|2022-11-25 15:00:00|9484.2|9482.7|9466.8|9465.3|9492.8|9491.3|9465.2|9463.4|7158
1669392000000|2022-11-25 16:00:00|9466.6|9465.1|9460.9|9458.5|9469.9|9468|9454.1|9452|7045
1669395600000|2022-11-25 17:00:00|9460.8|9458.4|9452.2|9449.8|9465.6|9463.8|9449.3|9446.9|4593
1669399200000|2022-11-25 18:00:00|9452.6|9450.2|9463|9460.1|9465|9462.6|9451.3|9446.3|7303
1669402800000|2022-11-25 19:00:00|9463.1|9460.2|9453.1|9448.1|9464|9461|9446.9|9441.9|11520
1669406400000|2022-11-25 20:00:00|9453.2|9448.2|9454.1|9449.1|9459.4|9454.4|9446.8|9441.8|3564
1669410000000|2022-11-25 21:00:00|9454|9449|9462.5|9457.5|9476.1|9471.1|9447.5|9442.5|3079
1669582800000|2022-11-27 21:00:00|9467.6|9456.6|9479.4|9468.4|9482.6|9471.6|9467.1|9456.1|34
1669586400000|2022-11-27 22:00:00|9478.9|9468.9|9472|9467|9485.3|9480.3|9459.8|9454.8|1416
1669590000000|2022-11-27 23:00:00|9471.4|9466.4|9476.1|9473.7|9485.3|9480.3|9464.9|9459.9|5663
1669593600000|2022-11-28 00:00:00|9476|9473.6|9461.4|9459|9478|9475.6|9456.7|9454.3|3542
1669597200000|2022-11-28 01:00:00|9461.2|9458.8|9466.5|9465|9473.8|9471.6|9459.5|9457.1|5240
1669600800000|2022-11-28 02:00:00|9466.6|9465.1|9465.9|9463.5|9474.7|9472.3|9457.4|9455.4|4614
1669604400000|2022-11-28 03:00:00|9465.8|9463.4|9474|9471.6|9476.3|9473.9|9465.4|9463|3161
1669608000000|2022-11-28 04:00:00|9473.9|9471.5|9467.3|9464.9|9476|9473.6|9466.1|9463.7|2613
1669611600000|2022-11-28 05:00:00|9467.2|9464.8|9468.6|9466.2|9471.7|9469.3|9462|9459.6|3092
1669615200000|2022-11-28 06:00:00|9468.7|9466.3|9458.9|9456.5|9470.3|9467.9|9456.3|9454.2|4659
1669618800000|2022-11-28 07:00:00|9458.6|9456.2|9464.1|9461.7|9464.6|9462.6|9448.3|9446.5|4965
1669622400000|2022-11-28 08:00:00|9464.3|9461.9|9412.8|9410.4|9473.9|9471.5|9411.1|9409.2|9064
1669626000000|2022-11-28 09:00:00|9412.7|9410.3|9427.6|9425.2|9433.6|9431.2|9406.2|9404.4|7686
1669629600000|2022-11-28 10:00:00|9427.7|9425.3|9428.5|9426.1|9433.2|9431.1|9407.8|9405.4|6765
1669633200000|2022-11-28 11:00:00|9428.4|9426|9427.7|9426.2|9434.2|9432|9418.9|9416.9|7046
1669636800000|2022-11-28 12:00:00|9428.1|9425.7|9437.6|9436.1|9442.4|9440.6|9427.6|9425.2|6643
1669640400000|2022-11-28 13:00:00|9437.7|9436.2|9431.4|9429|9453.1|9451.1|9426.4|9424.6|7349
1669644000000|2022-11-28 14:00:00|9431.3|9428.9|9441|9439.5|9447.1|9444.7|9431.3|9428.9|8311
1669647600000|2022-11-28 15:00:00|9441.1|9439.6|9451|9449.5|9460.3|9458.2|9434.3|9432.3|8343
1669651200000|2022-11-28 16:00:00|9451.1|9449.6|9464.6|9462.2|9475.3|9473.7|9446.8|9445.3|6482
1669654800000|2022-11-28 17:00:00|9464.7|9462.3|9479.3|9476.9|9479.5|9477.6|9461.4|9459.5|6408
1669658400000|2022-11-28 18:00:00|9479.4|9477|9491.6|9489.2|9494.8|9492.4|9476.2|9474.3|4355
1669662000000|2022-11-28 19:00:00|9491.7|9489.3|9494.7|9492.3|9497|9494.7|9486.3|9484.2|3582
1669665600000|2022-11-28 20:00:00|9494.3|9492.8|9497.2|9494.8|9499.4|9497.4|9492.3|9489.9|4007
1669669200000|2022-11-28 21:00:00|9497.3|9494.9|9493.4|9488.4|9498.6|9496.5|9487.9|9485.8|2183
1669672800000|2022-11-28 22:00:00|9493.5|9488.5|9494.1|9489.1|9496.1|9491.1|9489.8|9484.8|802
1669676400000|2022-11-28 23:00:00|9494.3|9489.3|9491.5|9489.1|9495.7|9490.7|9489.4|9486.4|4761
1669680000000|2022-11-29 00:00:00|9491.6|9489.2|9493.7|9491.3|9494.2|9491.8|9484.4|9482|2633
1669683600000|2022-11-29 01:00:00|9493.6|9491.2|9483.5|9481.1|9502.7|9500.3|9481.4|9479.6|5328
1669687200000|2022-11-29 02:00:00|9483.6|9481.2|9491.7|9489.3|9494.2|9492.2|9481|9478.6|3825
1669690800000|2022-11-29 03:00:00|9491.8|9489.4|9472.9|9471.4|9492.7|9490.7|9468|9465.6|4422
1669694400000|2022-11-29 04:00:00|9473|9471.5|9463.5|9461.1|9476.6|9474.4|9462.3|9459.9|3378
1669698000000|2022-11-29 05:00:00|9463.4|9461|9464.4|9462|9467.6|9465.7|9461.8|9459.4|3395
1669701600000|2022-11-29 06:00:00|9464.3|9461.9|9484.9|9482.5|9487.3|9484.9|9463.4|9461.2|5501
1669705200000|2022-11-29 07:00:00|9485.2|9482.8|9478.8|9475.9|9490.6|9488.2|9466.7|9464.3|7233
1669708800000|2022-11-29 08:00:00|9478.9|9475.8|9492.6|9491.1|9504.9|9502.9|9473.5|9471.1|8043
1669712400000|2022-11-29 09:00:00|9493|9490.6|9519.5|9517.1|9525.4|9523.9|9487.7|9485.8|7224
1669716000000|2022-11-29 10:00:00|9519.4|9517|9489.8|9488.3|9520.4|9518|9487.1|9485.6|5748
1669719600000|2022-11-29 11:00:00|9489.7|9488.2|9495.7|9494.2|9501.6|9499.7|9485.1|9483.6|5528
1669723200000|2022-11-29 12:00:00|9496.1|9493.7|9497.6|9495.2|9510.8|9509.1|9494.6|9492.7|5290
1669726800000|2022-11-29 13:00:00|9497.3|9494.9|9528.4|9526|9540.5|9538.1|9491.9|9490.4|8102
1669730400000|2022-11-29 14:00:00|9528.5|9526.1|9525.7|9523.3|9546.9|9545|9518.7|9516.3|8603
1669734000000|2022-11-29 15:00:00|9525.8|9523.4|9514.9|9513.4|9536.3|9534.3|9501.7|9500.2|8280
1669737600000|2022-11-29 16:00:00|9514.8|9513.3|9508.6|9506.2|9530.4|9528.9|9506.2|9504.7|6677
1669741200000|2022-11-29 17:00:00|9508.7|9506.3|9523.7|9522.2|9532|9530.5|9508.7|9506.3|5216
1669744800000|2022-11-29 18:00:00|9523.8|9522.3|9531.7|9530.2|9542.1|9540|9523|9521.5|3754
1669748400000|2022-11-29 19:00:00|9531.6|9530.1|9538.2|9536.7|9541|9538.9|9524.5|9522.6|4142
1669752000000|2022-11-29 20:00:00|9538.3|9536.8|9541.3|9538.9|9543.4|9541.4|9536.4|9534.5|3377
1669755600000|2022-11-29 21:00:00|9541.4|9539|9537.9|9532.9|9546.1|9544.6|9537.5|9532.5|2583
1669759200000|2022-11-29 22:00:00|9538|9533|9542.8|9537.8|9544.9|9539.9|9529.1|9524.1|3037
1669762800000|2022-11-29 23:00:00|9539.9|9534.9|9547|9544.3|9547.3|9544.9|9539.4|9534.4|3678
1669766400000|2022-11-30 00:00:00|9546.7|9544.4|9533.8|9531.4|9548.4|9546.3|9533.3|9530.9|5430
1669770000000|2022-11-30 01:00:00|9533.9|9531.5|9529.7|9527.3|9541.1|9538.7|9525.5|9523.1|8690
1669773600000|2022-11-30 02:00:00|9529.6|9527.2|9532.6|9530.2|9538.6|9536.2|9528.4|9526|6904
1669777200000|2022-11-30 03:00:00|9532.5|9530.1|9528.5|9526.1|9536|9533.6|9527.7|9525.4|5496
1669780800000|2022-11-30 04:00:00|9528.6|9526.2|9522.2|9519.8|9529.5|9527.2|9519.5|9517.1|5563
1669784400000|2022-11-30 05:00:00|9522.3|9519.9|9530.8|9528.4|9530.8|9528.4|9519.1|9517.1|4008
1669788000000|2022-11-30 06:00:00|9530.7|9528.3|9541.7|9540.2|9549|9546.6|9527|9524.8|4074
1669791600000|2022-11-30 07:00:00|9543.1|9540.7|9526.2|9523.8|9545.9|9543.5|9512.9|9510.9|4960
1669795200000|2022-11-30 08:00:00|9525.9|9523.5|9509.5|9508|9530.3|9528.3|9506.7|9504.8|6419
1669798800000|2022-11-30 09:00:00|9509.6|9508.1|9504.7|9499.7|9516|9514.5|9500|9498.3|5541
1669802400000|2022-11-30 10:00:00|9506.4|9501.4|9502.8|9501.3|9506.4|9502.8|9485.6|9483.6|4682
1669806000000|2022-11-30 11:00:00|9502.9|9501.4|9499.1|9496.7|9514.9|9513.4|9491.8|9489.4|4606
1669809600000|2022-11-30 12:00:00|9499.2|9496.8|9500.9|9499.4|9508.9|9506.5|9493.2|9491.2|4575
1669813200000|2022-11-30 13:00:00|9501.1|9499.6|9519|9516.6|9521.2|9519.3|9483.7|9481.6|9071
1669816800000|2022-11-30 14:00:00|9519.1|9516.7|9502.6|9500.2|9522.6|9520.7|9476.6|9473.7|8785
1669820400000|2022-11-30 15:00:00|9502.5|9500.1|9529.5|9528|9546.1|9544.4|9501|9499.3|11244
1669824000000|2022-11-30 16:00:00|9529.6|9528.1|9488.3|9486.8|9529.9|9528.4|9485.6|9484|7470
1669827600000|2022-11-30 17:00:00|9488.2|9486.7|9515.7|9513.3|9517.6|9516.1|9482.6|9480.4|6704
1669831200000|2022-11-30 18:00:00|9515.6|9513.2|9473.2|9470.8|9532.2|9529.4|9468.1|9465.7|10607
1669834800000|2022-11-30 19:00:00|9473.3|9470.9|9450.6|9449.1|9479.2|9476.8|9450.4|9448.5|11638
1669838400000|2022-11-30 20:00:00|9450.5|9449|9464.2|9461.8|9464.2|9462.2|9432.9|9430.5|7518
1669842000000|2022-11-30 21:00:00|9464.7|9462.3|9457.3|9452.3|9472|9470.1|9452.1|9449.9|4157
1669845600000|2022-11-30 22:00:00|9457.6|9452.6|9454.2|9449.2|9462.1|9457.1|9448.4|9443.4|2489
1669849200000|2022-11-30 23:00:00|9454|9449|9440|9437.6|9458|9453|9434|9431.6|5519
1669852800000|2022-12-01 00:00:00|9440.1|9437.7|9422.9|9420.5|9446|9443.6|9421.8|9419.4|5584
1669856400000|2022-12-01 01:00:00|9423.1|9420.7|9433.3|9430.9|9435.2|9432.8|9416.8|9414.4|6148
1669860000000|2022-12-01 02:00:00|9433.4|9431|9434.2|9431.8|9440.3|9438|9426.5|9424.1|4781
1669863600000|2022-12-01 03:00:00|9434.1|9431.7|9429.4|9427|9434.3|9432.3|9429.1|9426.8|3137
1669867200000|2022-12-01 04:00:00|9429.5|9427.1|9431.1|9429.6|9433.8|9431.9|9426.9|9424.9|3389
1669870800000|2022-12-01 05:00:00|9431.2|9429.7|9429.1|9426.7|9432.6|9431|9425.9|9424.1|4785
1669874400000|2022-12-01 06:00:00|9429.2|9426.8|9423.4|9421|9440.6|9438.7|9423.3|9420.9|4645
1669878000000|2022-12-01 07:00:00|9423.5|9421.1|9446|9443.6|9450.7|9449.1|9414|9412|7684
1669881600000|2022-12-01 08:00:00|9445.9|9443.5|9431.5|9429.1|9454.3|9452.7|9424.9|9422.5|8846
1669885200000|2022-12-01 09:00:00|9431.6|9429.2|9440.5|9438.1|9446.2|9443.8|9429.3|9427|6838
1669888800000|2022-12-01 10:00:00|9439.8|9437.4|9450.8|9448.4|9452.5|9451|9435.1|9433.6|6255
1669892400000|2022-12-01 11:00:00|9450.9|9448.5|9458.8|9457.3|9461.8|9460|9444.7|9442.6|5287
1669896000000|2022-12-01 12:00:00|9458.9|9457.4|9447.8|9445.4|9460.7|9458.9|9432.5|9430.3|6050
1669899600000|2022-12-01 13:00:00|9448|9445.6|9412.8|9411.3|9455|9453.4|9397.6|9395.2|10118
1669903200000|2022-12-01 14:00:00|9412.7|9411.2|9379.6|9376|9417.9|9415.5|9370.2|9368.7|10311
1669906800000|2022-12-01 15:00:00|9379.5|9376.3|9393.3|9390.9|9413.8|9411.5|9370.7|9365.9|12947
1669910400000|2022-12-01 16:00:00|9393|9391.5|9378.3|9376.8|9394.9|9393.2|9369.3|9367.8|8386
1669914000000|2022-12-01 17:00:00|9378.4|9376.9|9381.6|9380.1|9401.8|9399.9|9374|9372.1|7538
1669917600000|2022-12-01 18:00:00|9381.8|9380.3|9372.7|9371.2|9384.7|9383.2|9372.6|9370.7|5200
1669921200000|2022-12-01 19:00:00|9372.6|9371.1|9367.3|9365.8|9378.4|9376.9|9366.4|9364.9|5200
1669924800000|2022-12-01 20:00:00|9367.2|9365.7|9370.9|9369.4|9378.5|9377|9366.4|9364.3|4737
1669928400000|2022-12-01 21:00:00|9371|9369.5|9371.7|9366.7|9373.7|9370.6|9366.5|9364.8|2406
1669932000000|2022-12-01 22:00:00|9371.8|9366.8|9374.6|9369.6|9378.5|9373.5|9368.7|9363.7|1258
1669935600000|2022-12-01 23:00:00|9374.7|9369.7|9365.9|9363.5|9382.1|9377.1|9360.9|9358.2|3707
1669939200000|2022-12-02 00:00:00|9365.8|9363.4|9380.8|9378.4|9384.4|9382.1|9365.3|9362.9|3266
1669942800000|2022-12-02 01:00:00|9380.7|9378.3|9378.5|9376.1|9385|9383|9375.7|9373.3|3454
1669946400000|2022-12-02 02:00:00|9378.7|9376.3|9383.7|9381.3|9387.3|9384.9|9376.4|9374|3952
1669950000000|2022-12-02 03:00:00|9383.9|9381.5|9376.5|9374.1|9385.8|9383.8|9374.6|9372.2|3403
1669953600000|2022-12-02 04:00:00|9376.6|9374.2|9377.2|9374.8|9380.7|9378.3|9374.4|9372|2684
1669957200000|2022-12-02 05:00:00|9377.3|9374.9|9379|9376.6|9382.4|9380|9372.4|9370|3289
1669960800000|2022-12-02 06:00:00|9379.1|9376.7|9371.7|9369.3|9379.5|9377.1|9366|9363.9|3602
1669964400000|2022-12-02 07:00:00|9371.6|9369.2|9354.1|9351.7|9371.6|9369.2|9348.7|9346.3|7305
1669968000000|2022-12-02 08:00:00|9353.6|9352.1|9350.7|9348.3|9367.5|9365.1|9337|9335.5|8396
1669971600000|2022-12-02 09:00:00|9350.9|9348.5|9352.8|9350.4|9371.8|9370.3|9350.6|9348.2|7138
1669975200000|2022-12-02 10:00:00|9352.7|9350.3|9338.3|9335.9|9358.6|9356.4|9336|9333.6|5601
1669978800000|2022-12-02 11:00:00|9338.2|9335.8|9334.3|9332.8|9345.1|9343.2|9333.9|9332.1|4900
1669982400000|2022-12-02 12:00:00|9334.1|9332.6|9333.3|9330.9|9343.1|9341.6|9327.2|9325.4|5140
1669986000000|2022-12-02 13:00:00|9333.2|9330.8|9416|9413.6|9441|9438.8|9328.5|9326.3|10866
1669989600000|2022-12-02 14:00:00|9416.5|9414.1|9415|9412.6|9428.6|9426.2|9390.3|9387.9|11561
1669993200000|2022-12-02 15:00:00|9415.1|9412.7|9411.9|9410.4|9437.8|9436.1|9407.2|9404.9|8171
1669996800000|2022-12-02 16:00:00|9412|9410.5|9369.8|9368.3|9415.6|9414.1|9367.4|9365.5|6638
1670000400000|2022-12-02 17:00:00|9370.2|9367.8|9377.4|9375|9378.1|9376.2|9364.9|9363.2|5519
1670004000000|2022-12-02 18:00:00|9377|9374.6|9384.7|9383.2|9384.9|9383.3|9374.3|9372.3|3967
1670007600000|2022-12-02 19:00:00|9384.6|9383.1|9375.5|9373.1|9395|9392.6|9374.4|9372.7|3778
1670011200000|2022-12-02 20:00:00|9375.6|9373.2|9379|9377.5|9381.1|9378.7|9369.4|9367.4|4017
1670014800000|2022-12-02 21:00:00|9379.6|9377.2|9371.1|9366.1|9381.5|9379.1|9367.9|9364.4|3256
1670187600000|2022-12-04 21:00:00|9390|9379|9393.2|9384.2|9400|9390|9383.5|9372.5|1028
1670191200000|2022-12-04 22:00:00|9392.7|9383.6|9379.4|9368.4|9395.5|9384.5|9366.5|9358.2|1849
1670194800000|2022-12-04 23:00:00|9378|9367|9366.9|9363.5|9383.7|9380.3|9366.6|9363.2|4397
1670198400000|2022-12-05 00:00:00|9366.8|9363.4|9375.5|9373.1|9379.5|9377.5|9366.8|9363.4|3784
1670202000000|2022-12-05 01:00:00|9375.6|9373.2|9357.2|9354.8|9375.6|9373.2|9351.6|9349.3|3334
1670205600000|2022-12-05 02:00:00|9357.1|9354.7|9352|9349.6|9360.5|9358.5|9351|9349.1|2913
1670209200000|2022-12-05 03:00:00|9351.9|9349.5|9347.1|9344.7|9357.1|9354.7|9345.4|9343.4|2822
1670212800000|2022-12-05 04:00:00|9347|9344.6|9348.8|9346.4|9353.2|9350.8|9344.6|9342.2|1891
1670216400000|2022-12-05 05:00:00|9348.9|9346.5|9348.8|9346.4|9353.7|9351.7|9344.7|9342.3|2045
1670220000000|2022-12-05 06:00:00|9349.1|9346.7|9355.4|9353|9358.1|9355.7|9348.9|9346.5|2670
1670223600000|2022-12-05 07:00:00|9354.1|9351.7|9365.3|9362.9|9370.9|9369.1|9350.5|9348.1|4179
1670227200000|2022-12-05 08:00:00|9365|9362.6|9349.6|9348.1|9367.2|9364.8|9346.3|9344.8|5294
1670230800000|2022-12-05 09:00:00|9349.7|9347.3|9343.1|9340.7|9351.5|9350|9331.4|9329.7|4488
1670234400000|2022-12-05 10:00:00|9343.2|9340.8|9361.5|9359.1|9369.1|9367.4|9342|9339.9|4377
1670238000000|2022-12-05 11:00:00|9361.4|9359|9346.6|9344.2|9367.5|9365.4|9341.3|9339.3|3641
1670241600000|2022-12-05 12:00:00|9346.7|9344.3|9343.6|9341.2|9358.9|9357.1|9339.8|9337.9|3815
1670245200000|2022-12-05 13:00:00|9343.5|9341.1|9366.7|9364.3|9369.3|9366.9|9340.8|9338.4|5269
1670248800000|2022-12-05 14:00:00|9366.8|9364.4|9382.1|9377.1|9388.2|9385.9|9363.7|9361.9|5931
1670252400000|2022-12-05 15:00:00|9382.6|9377.8|9384|9382.5|9410.9|9408.4|9373.4|9371|8207
1670256000000|2022-12-05 16:00:00|9383.9|9382.4|9422.4|9420.9|9424.4|9422.9|9380.5|9378.5|5821
1670259600000|2022-12-05 17:00:00|9422.5|9421|9426.4|9424.9|9427.2|9425.6|9407.1|9405.6|4884
1670263200000|2022-12-05 18:00:00|9426.3|9424.8|9423.1|9421.6|9428.9|9427|9416.6|9414.9|3252
1670266800000|2022-12-05 19:00:00|9423.2|9421.7|9427.5|9426|9434.6|9432.8|9421.1|9419.1|3719
1670270400000|2022-12-05 20:00:00|9427.4|9425.9|9435.1|9433.6|9435.8|9434|9423.8|9422.3|3458
1670274000000|2022-12-05 21:00:00|9435.2|9433.7|9427.7|9422.7|9436.7|9434.8|9421.1|9416.1|1871
1670277600000|2022-12-05 22:00:00|9420.8|9415.8|9419.2|9414.2|9426.8|9421.8|9415.4|9410.4|1378
1670281200000|2022-12-05 23:00:00|9419.8|9414.8|9425.5|9423.1|9435.1|9430.1|9418|9413|3145
1670284800000|2022-12-06 00:00:00|9425.4|9423|9418.2|9415.8|9426.4|9424.4|9416|9414|3079
1670288400000|2022-12-06 01:00:00|9418|9415.6|9416|9413.6|9425.2|9422.8|9410.2|9408.3|3662
1670292000000|2022-12-06 02:00:00|9416.1|9413.7|9428.2|9425.8|9434.8|9432.5|9413|9410.9|3654
1670295600000|2022-12-06 03:00:00|9428.1|9425.7|9426.5|9424.1|9428.8|9426.8|9417.7|9415.3|2849
1670299200000|2022-12-06 04:00:00|9426.4|9424|9428.8|9426.4|9429|9426.9|9421.9|9419.5|2460
1670302800000|2022-12-06 05:00:00|9428.9|9426.5|9430.6|9428.2|9436.9|9434.5|9425.7|9423.3|2715
1670306400000|2022-12-06 06:00:00|9430.5|9428.1|9451|9448.6|9457.4|9455|9430.5|9428.1|3252
1670310000000|2022-12-06 07:00:00|9451.6|9449.2|9435.6|9434.1|9457.1|9454.7|9431.1|9428.7|4316
1670313600000|2022-12-06 08:00:00|9435.5|9434|9438.1|9435.7|9443.8|9442.1|9421.8|9419.8|5791
1670317200000|2022-12-06 09:00:00|9438|9435.6|9434.6|9432.2|9440.8|9438.4|9427.8|9425.9|4723
1670320800000|2022-12-06 10:00:00|9435.2|9432.8|9417.8|9416.3|9436.8|9434.8|9415.6|9413.2|4324
1670324400000|2022-12-06 11:00:00|9418|9416.5|9404.2|9401.8|9419.2|9416.8|9397.2|9395.2|4555
1670328000000|2022-12-06 12:00:00|9403.9|9402.4|9385.3|9382.9|9406.8|9404.8|9383.8|9382.1|4446
1670331600000|2022-12-06 13:00:00|9384.8|9382.4|9388.7|9387.2|9400.4|9398.5|9381.8|9380.2|5419
1670335200000|2022-12-06 14:00:00|9387.2|9385.7|9409.6|9407.2|9410.3|9408.4|9382.4|9380|6471
1670338800000|2022-12-06 15:00:00|9409.8|9407.4|9400.9|9399.4|9425.7|9423.6|9396.3|9394.7|8096
1670342400000|2022-12-06 16:00:00|9400.8|9399.3|9407.7|9405.3|9410.2|9408.6|9382.4|9380|6320
1670346000000|2022-12-06 17:00:00|9407.6|9405.2|9418.1|9416.6|9420.7|9418.8|9406.7|9404.6|4085
1670349600000|2022-12-06 18:00:00|9418.2|9416.7|9425.4|9423.9|9427.1|9425.1|9415.5|9413.6|3543
1670353200000|2022-12-06 19:00:00|9425|9423.5|9421.5|9420|9428.4|9426.6|9417.6|9416.1|3615
1670356800000|2022-12-06 20:00:00|9421.7|9420.2|9417.5|9416|9423.6|9421.6|9416.6|9415.1|3135
1670360400000|2022-12-06 21:00:00|9417.4|9415.9|9420|9415|9424.6|9421.6|9416.4|9414.9|1853
1670364000000|2022-12-06 22:00:00|9420.4|9415.4|9423.9|9418.9|9425.4|9420.4|9414.3|9409.3|1977
1670367600000|2022-12-06 23:00:00|9424.3|9419.3|9421.9|9419.5|9425.2|9420.8|9416.5|9413.8|2674
1670371200000|2022-12-07 00:00:00|9422|9419.6|9426.8|9424.4|9430.2|9427.8|9419.7|9417.4|2759
1670374800000|2022-12-07 01:00:00|9427|9424.6|9421.2|9418.8|9434.3|9432.4|9419.3|9416.9|3697
1670378400000|2022-12-07 02:00:00|9421.1|9418.7|9423.2|9420.8|9424.2|9422.2|9417|9414.6|3943
1670382000000|2022-12-07 03:00:00|9423.3|9420.9|9423.7|9421.3|9430.3|9428.1|9423|9420.6|3014
1670385600000|2022-12-07 04:00:00|9423.8|9421.4|9426|9424.5|9430.2|9428|9423.5|9421.1|2030
1670389200000|2022-12-07 05:00:00|9426.1|9424.6|9424.4|9422|9426.6|9424.7|9418.6|9416.4|2753
1670392800000|2022-12-07 06:00:00|9424.3|9421.9|9431.7|9429.3|9439.2|9436.9|9422|9420.5|4137
1670396400000|2022-12-07 07:00:00|9431.8|9429.4|9408.6|9406.2|9435.6|9433.2|9407.1|9405|6055
1670400000000|2022-12-07 08:00:00|9408.5|9406.1|9421.7|9420.2|9434.1|9432|9408.4|9406|7348
1670403600000|2022-12-07 09:00:00|9421.8|9420.3|9418.1|9415.7|9433.4|9431|9417.4|9415.4|5995
1670407200000|2022-12-07 10:00:00|9418|9415.6|9418.4|9416|9424.9|9422.5|9405.9|9404.1|5711
1670410800000|2022-12-07 11:00:00|9417.9|9415.5|9428.7|9426.3|9428.7|9427.1|9411.4|9409.3|5551
1670414400000|2022-12-07 12:00:00|9428.2|9426.7|9390.1|9388.6|9430.2|9428.1|9389.3|9387.3|5052
1670418000000|2022-12-07 13:00:00|9390.9|9388.5|9372.3|9369.9|9405|9402.9|9366.6|9364.7|9256
1670421600000|2022-12-07 14:00:00|9372.1|9369.7|9388|9385.6|9392.8|9390.9|9364.6|9362.5|9960
1670425200000|2022-12-07 15:00:00|9388.2|9385.8|9390.2|9388.7|9397.9|9396|9371.5|9369.1|10986
1670428800000|2022-12-07 16:00:00|9390.4|9388.9|9403|9401.5|9408|9406.5|9390|9388.4|6308
1670432400000|2022-12-07 17:00:00|9403.5|9401.1|9405.3|9403.8|9411.7|9409.7|9398.1|9396.2|5094
1670436000000|2022-12-07 18:00:00|9405.1|9403.6|9400.6|9399.1|9405.9|9404.3|9392.5|9391|4427
1670439600000|2022-12-07 19:00:00|9400.5|9399|9396.6|9395.1|9403.6|9401.8|9393.9|9391.9|3593
1670443200000|2022-12-07 20:00:00|9396.7|9395.2|9404.3|9402.8|9405.7|9403.9|9393.8|9391.9|4161
1670446800000|2022-12-07 21:00:00|9404.2|9402.7|9409.7|9404.7|9411.4|9409.1|9402.4|9400|2248
1670450400000|2022-12-07 22:00:00|9409.4|9404.4|9407.2|9402.2|9411.3|9406.3|9398|9393|2159
1670454000000|2022-12-07 23:00:00|9409.8|9404.8|9405.6|9403.2|9414.8|9409.8|9400.1|9395.1|3280
1670457600000|2022-12-08 00:00:00|9405.5|9403.1|9416.1|9413.7|9416.3|9414.3|9404.7|9402.3|2756
1670461200000|2022-12-08 01:00:00|9416.2|9413.8|9419.6|9417.2|9425.5|9423.1|9414.2|9412.1|4525
1670464800000|2022-12-08 02:00:00|9419.5|9417.1|9423.4|9421|9424.3|9421.9|9415|9413|3179
1670468400000|2022-12-08 03:00:00|9423.5|9421.1|9419.2|9416.8|9425|9423.2|9416.4|9414.2|2855
1670472000000|2022-12-08 04:00:00|9419.1|9416.7|9419.3|9416.9|9426.4|9424.4|9418|9416.2|2675
1670475600000|2022-12-08 05:00:00|9419.2|9416.8|9419.4|9417|9425.8|9423.4|9417.3|9414.9|2631
1670479200000|2022-12-08 06:00:00|9419.6|9417.2|9412.5|9410.1|9420.3|9417.9|9405.2|9402.8|3715
1670482800000|2022-12-08 07:00:00|9414.1|9411.7|9399.6|9397.2|9415.2|9412.8|9394.3|9392.4|5450
1670486400000|2022-12-08 08:00:00|9399.7|9397.3|9403.2|9401.7|9410.7|9409|9396.5|9395|5670
1670490000000|2022-12-08 09:00:00|9403.3|9401.8|9425.8|9423.4|9426.2|9424.7|9400.9|9398.9|4894
1670493600000|2022-12-08 10:00:00|9425.7|9423.3|9414.1|9412.6|9427.6|9426.1|9413.3|9411.4|4305
1670497200000|2022-12-08 11:00:00|9413.9|9412.4|9417.4|9415|9425.3|9423.8|9412.5|9410.6|3875
1670500800000|2022-12-08 12:00:00|9417.5|9415.1|9402.4|9400.9|9418.7|9417|9399.7|9398.2|4856
1670504400000|2022-12-08 13:00:00|9402.3|9400.8|9393.9|9392.4|9404.4|9402.5|9385.1|9383.4|7733
1670508000000|2022-12-08 14:00:00|9393.8|9392.3|9373.6|9372.1|9398|9396|9370.7|9369.2|8565
1670511600000|2022-12-08 15:00:00|9373.7|9372.2|9363.1|9361.6|9376.3|9374.3|9352.1|9350.6|7268
1670515200000|2022-12-08 16:00:00|9363.2|9361.7|9360|9357.6|9366.5|9365|9344.5|9342.7|6014
1670518800000|2022-12-08 17:00:00|9360.1|9357.7|9370.1|9368.6|9373.4|9371.6|9359.6|9357.7|4693
1670522400000|2022-12-08 18:00:00|9370|9368.5|9362.7|9360.3|9380.8|9379|9359.8|9358.1|4321
1670526000000|2022-12-08 19:00:00|9362.8|9360.4|9362.5|9361|9373.1|9371.5|9361.2|9359.2|4428
1670529600000|2022-12-08 20:00:00|9362.6|9361.1|9362.1|9360.6|9368.3|9366.6|9359.4|9357.9|3786
1670533200000|2022-12-08 21:00:00|9362.2|9360.7|9375.2|9370.2|9378.1|9373.1|9359|9356.9|2523
1670536800000|2022-12-08 22:00:00|9375.3|9370.3|9363.6|9358.6|9383.7|9378.7|9356.4|9351.4|2088
1670540400000|2022-12-08 23:00:00|9366.7|9361.7|9362.1|9359.7|9366.7|9361.8|9357.5|9354.2|3355
1670544000000|2022-12-09 00:00:00|9362|9359.6|9359.7|9357.3|9368.8|9366.9|9359.2|9357.2|2809
1670547600000|2022-12-09 01:00:00|9359.8|9357.4|9338|9335.6|9360.3|9357.9|9335.9|9333.6|4981
1670551200000|2022-12-09 02:00:00|9337.7|9335.3|9347.2|9344.8|9349.7|9347.6|9336.7|9334.3|3457
1670554800000|2022-12-09 03:00:00|9347.3|9344.9|9340|9337.6|9347.3|9345.1|9337.3|9334.9|3774
1670558400000|2022-12-09 04:00:00|9339.7|9337.3|9339.1|9336.7|9341.3|9339.3|9336.6|9334.2|2675
1670562000000|2022-12-09 05:00:00|9339.2|9336.8|9339.6|9337.2|9340.3|9338.4|9332|9329.6|3352
1670565600000|2022-12-09 06:00:00|9339.7|9337.3|9333.5|9331.1|9343|9341.4|9332.8|9330.4|3728
1670569200000|2022-12-09 07:00:00|9332.6|9330.5|9334.1|9331.7|9341.2|9339.5|9325.9|9324|5198
1670572800000|2022-12-09 08:00:00|9334.3|9331.9|9346.3|9344.8|9347.7|9345.6|9329.6|9327.9|5898
1670576400000|2022-12-09 09:00:00|9346.8|9344.4|9343.4|9341|9350.6|9349.1|9335.9|9334.4|5945
1670580000000|2022-12-09 10:00:00|9342.7|9341.2|9328.8|9327.3|9344|9342|9325.9|9324.4|4250
1670583600000|2022-12-09 11:00:00|9328.7|9327.2|9328.7|9327.2|9332.4|9330.5|9323.2|9321.7|4964
1670587200000|2022-12-09 12:00:00|9328.1|9326.6|9332.2|9329.8|9336.1|9334.6|9325.4|9323.4|5136
1670590800000|2022-12-09 13:00:00|9331.6|9329.2|9344.7|9342.3|9384.2|9380.2|9329.6|9327.6|10655
1670594400000|2022-12-09 14:00:00|9344.4|9342|9340.6|9335.6|9357.7|9355.7|9334.7|9332.8|9040
1670598000000|2022-12-09 15:00:00|9340.4|9335.4|9331.1|9328.7|9358.4|9356.4|9324.7|9321.7|10097
1670601600000|2022-12-09 16:00:00|9331.2|9328.8|9321.9|9319.5|9337.6|9335.6|9313|9311.4|6851
1670605200000|2022-12-09 17:00:00|9322|9319.6|9332.7|9330.3|9340.3|9338.5|9320.6|9318.9|5379
1670608800000|2022-12-09 18:00:00|9332.4|9330.9|9337.1|9335.6|9338.2|9336.3|9328.1|9326.1|4314
1670612400000|2022-12-09 19:00:00|9337|9335.5|9335.4|9333.9|9341|9339.4|9334|9332|3969
1670616000000|2022-12-09 20:00:00|9335.8|9334.3|9350.6|9349.1|9350.6|9349.1|9335.1|9332.8|3774
1670619600000|2022-12-09 21:00:00|9351.1|9348.7|9349|9346.6|9351.9|9349.7|9343.8|9341.8|3162
1670792400000|2022-12-11 21:00:00|9347.4|9341.4|9344|9333|9347.4|9341.4|9336.4|9325.4|17
1670796000000|2022-12-11 22:00:00|9345.5|9334.5|9338.3|9333.3|9350.9|9342.7|9333.1|9327.4|581
1670799600000|2022-12-11 23:00:00|9338.1|9333.1|9352.8|9350.4|9354|9351.6|9337.5|9332.5|2974
1670803200000|2022-12-12 00:00:00|9352.9|9350.5|9364.9|9363.4|9367.5|9366|9352.1|9349.7|4314
1670806800000|2022-12-12 01:00:00|9365.4|9363|9364.8|9363.3|9368|9366.2|9360.4|9358.5|3717
1670810400000|2022-12-12 02:00:00|9365.3|9362.9|9363.6|9362.1|9368|9366.5|9359.3|9357.5|2935
1670814000000|2022-12-12 03:00:00|9363.7|9362.2|9362.9|9361.4|9364.6|9362.7|9361.8|9359.8|2027
1670817600000|2022-12-12 04:00:00|9363.3|9360.9|9361.5|9359.1|9363.9|9361.5|9359.3|9357.4|1786
1670821200000|2022-12-12 05:00:00|9361.6|9359.2|9365.6|9363.2|9367.7|9365.7|9361.1|9359|2294
1670824800000|2022-12-12 06:00:00|9365.7|9363.3|9364.5|9362.1|9370.5|9368.5|9359.5|9357.6|3492
1670828400000|2022-12-12 07:00:00|9364.4|9362|9353.6|9351.2|9368.9|9366.9|9350.7|9348.7|4830
1670832000000|2022-12-12 08:00:00|9353.7|9351.3|9341.4|9339.9|9364.5|9362.6|9336|9334.2|6599
1670835600000|2022-12-12 09:00:00|9341.8|9339.4|9329.5|9327.1|9345|9343.1|9325.8|9324.3|5331
1670839200000|2022-12-12 10:00:00|9329.4|9327|9326.3|9324.8|9338|9336|9323.6|9321.9|4182
1670842800000|2022-12-12 11:00:00|9326.2|9324.7|9319.7|9317.3|9330|9328.2|9314|9312.5|4093
1670846400000|2022-12-12 12:00:00|9319.6|9317.2|9328|9326.5|9330.5|9329|9315.2|9313.6|4038
1670850000000|2022-12-12 13:00:00|9327.9|9326.4|9327.9|9326.4|9334.8|9333|9323|9321.4|5660
1670853600000|2022-12-12 14:00:00|9328|9326.5|9339.8|9338.3|9341.1|9339.4|9323.3|9321.4|6144
1670857200000|2022-12-12 15:00:00|9339.6|9338.1|9361|9359.5|9364.1|9362.6|9332.5|9331|6511
1670860800000|2022-12-12 16:00:00|9361.1|9359.6|9356.9|9355.4|9368.6|9366.9|9355.9|9353.9|6397
1670864400000|2022-12-12 17:00:00|9357|9355.5|9359.5|9358|9368.6|9366.7|9350.7|9349|4465
1670868000000|2022-12-12 18:00:00|9359.4|9357.9|9375.5|9373.1|9380.9|9379.2|9358.5|9357|5724
1670871600000|2022-12-12 19:00:00|9375.2|9372.8|9370.8|9369.3|9380.4|9378.4|9370.6|9369.1|3861
1670875200000|2022-12-12 20:00:00|9371|9369.5|9363.1|9361.6|9375.3|9373.8|9362.6|9360.7|3226
1670878800000|2022-12-12 21:00:00|9363|9361.5|9365.7|9360.7|9365.9|9364.2|9360.1|9358|1717
1670882400000|2022-12-12 22:00:00|9365.8|9360.8|9367.1|9362.1|9368.5|9363.5|9357.5|9352.5|1573
1670886000000|2022-12-12 23:00:00|9367.5|9362.5|9358.7|9357.2|9367.5|9362.5|9357.3|9355.4|1649
1670889600000|2022-12-13 00:00:00|9358.6|9357.1|9358.6|9356.2|9364.2|9362.2|9354.9|9352.5|2323
1670893200000|2022-12-13 01:00:00|9358.5|9356.1|9355.9|9353.5|9359.4|9357.6|9354.8|9352.6|3027
1670896800000|2022-12-13 02:00:00|9356.1|9353.7|9356.8|9354.4|9358.8|9357.1|9352.5|9350.1|2514
1670900400000|2022-12-13 03:00:00|9356.9|9354.5|9366.3|9364.8|9367.1|9364.9|9356|9353.8|2631
1670904000000|2022-12-13 04:00:00|9366.2|9364.7|9363.1|9360.7|9369.7|9367.3|9362.3|9359.9|1872
1670907600000|2022-12-13 05:00:00|9363.2|9360.8|9354.6|9352.2|9364|9361.7|9353.6|9351.7|2276
1670911200000|2022-12-13 06:00:00|9354.7|9352.3|9356.1|9353.7|9357.9|9356|9349.2|9347.3|3486
1670914800000|2022-12-13 07:00:00|9354.9|9352.5|9348.1|9345.7|9354.9|9352.7|9340.3|9338.3|3748
1670918400000|2022-12-13 08:00:00|9347.4|9345.9|9365.5|9363.1|9367.5|9365.7|9340.3|9338.4|5822
1670922000000|2022-12-13 09:00:00|9365.3|9362.9|9365.6|9363.2|9376.3|9374.4|9364.4|9362.5|5551
1670925600000|2022-12-13 10:00:00|9365.7|9363.3|9370.8|9369.3|9375|9373.2|9364.8|9362.4|4898
1670929200000|2022-12-13 11:00:00|9370.9|9369.4|9371.4|9369.9|9373|9371|9362.4|9360|4316
1670932800000|2022-12-13 12:00:00|9371.5|9370|9357.4|9355.9|9372.8|9370.9|9355.1|9353.6|5405
1670936400000|2022-12-13 13:00:00|9357.3|9355.8|9259.3|9256.9|9363.9|9362.4|9245.7|9243.3|15317
1670940000000|2022-12-13 14:00:00|9259.1|9256.7|9249.1|9246.7|9263.4|9261|9232.8|9230.4|19307
1670943600000|2022-12-13 15:00:00|9248.5|9246.1|9266.4|9264|9276.8|9274.4|9242|9239.6|17633
1670947200000|2022-12-13 16:00:00|9265.9|9264.4|9269.8|9267.4|9272.5|9270.1|9246.4|9244|12934
1670950800000|2022-12-13 17:00:00|9269.7|9267.3|9297.4|9295|9297.9|9295.5|9265|9262.6|11115
1670954400000|2022-12-13 18:00:00|9296.7|9295.2|9299.6|9297.2|9300.5|9298.1|9287.1|9284.7|9301
1670958000000|2022-12-13 19:00:00|9299.5|9297.1|9287.8|9285.4|9300.2|9297.8|9284.4|9282|9699
1670961600000|2022-12-13 20:00:00|9287.7|9285.3|9293.4|9291|9294.8|9292.4|9284.2|9281.8|8502
1670965200000|2022-12-13 21:00:00|9293.7|9291.3|9289.3|9284.3|9295.7|9293.3|9286.2|9283|4883
1670968800000|2022-12-13 22:00:00|9291.9|9286.9|9286.1|9281.1|9305.6|9300.6|9285.7|9280.7|1362
1670972400000|2022-12-13 23:00:00|9285.2|9280.2|9292.3|9289.9|9296.6|9294.3|9285.2|9280.2|4075
1670976000000|2022-12-14 00:00:00|9292.4|9290|9289|9286.6|9296.7|9294.9|9286.4|9284|3938
1670979600000|2022-12-14 01:00:00|9288.8|9286.4|9287.5|9285.1|9293.2|9291.3|9285.3|9283.6|4736
1670983200000|2022-12-14 02:00:00|9287.4|9285|9293.2|9290.8|9295.9|9293.5|9287|9284.8|2995
1670986800000|2022-12-14 03:00:00|9293.1|9290.7|9292.6|9290.2|9296.1|9294.2|9287.9|9286.3|2258
1670990400000|2022-12-14 04:00:00|9292.5|9290.1|9293.2|9290.8|9298.4|9296.8|9291.7|9289.7|2857
1670994000000|2022-12-14 05:00:00|9293.3|9290.9|9291.6|9290.1|9293.7|9291.7|9286.7|9284.9|2928
1670997600000|2022-12-14 06:00:00|9291.7|9290.2|9284.6|9282.2|9291.7|9290.2|9282.9|9280.6|3821
1671001200000|2022-12-14 07:00:00|9284.7|9282.3|9293.4|9291|9296.9|9295.4|9281|9278.6|5364
1671004800000|2022-12-14 08:00:00|9293.3|9290.9|9279.9|9277.5|9297.3|9295.2|9269.7|9267.9|6891
1671008400000|2022-12-14 09:00:00|9279.8|9277.4|9270.8|9268.4|9284|9281.6|9268.6|9266.6|6520
1671012000000|2022-12-14 10:00:00|9270.5|9268.1|9263.6|9262.1|9275.8|9274|9262|9259.8|5965
1671015600000|2022-12-14 11:00:00|9263.7|9262.2|9279.3|9277.8|9283.7|9281.9|9263.5|9261.6|5501
1671019200000|2022-12-14 12:00:00|9279.2|9277.7|9270.1|9268.6|9285.7|9284.1|9269.9|9268.4|5093
1671022800000|2022-12-14 13:00:00|9270|9268.5|9267.2|9265.7|9275.4|9273.9|9261.3|9259.5|6369
1671026400000|2022-12-14 14:00:00|9267.1|9265.6|9259.9|9258.4|9279.7|9278.1|9249.7|9247.8|8136
1671030000000|2022-12-14 15:00:00|9259.7|9258.2|9237.9|9236.4|9261.1|9259.6|9231.8|9230.3|7512
1671033600000|2022-12-14 16:00:00|9237.8|9236.3|9239.1|9237.6|9244.3|9242.8|9227.5|9225.7|6045
1671037200000|2022-12-14 17:00:00|9239.2|9237.7|9250.4|9248.9|9251.6|9250|9239.1|9237.6|4952
1671040800000|2022-12-14 18:00:00|9250.2|9248.7|9229.4|9224.4|9250.4|9248.9|9216.7|9215.2|5036
1671044400000|2022-12-14 19:00:00|9225.9|9220.9|9247.7|9245.3|9275.9|9273.5|9225.8|9220.8|19167
1671048000000|2022-12-14 20:00:00|9247.9|9245.5|9238|9235.6|9253.2|9250.8|9217.4|9215|12094
1671051600000|2022-12-14 21:00:00|9238.1|9235.7|9249.7|9244.7|9249.7|9245.2|9229.2|9226.8|2646
1671055200000|2022-12-14 22:00:00|9249.1|9244.1|9237|9232|9263.2|9258.2|9236.9|9231.9|965
1671058800000|2022-12-14 23:00:00|9238.6|9233.6|9245.3|9242.9|9250.6|9247|9238.6|9233.6|3415
1671062400000|2022-12-15 00:00:00|9245.4|9243|9240.4|9238|9251.5|9249.1|9237.5|9235.1|3241
1671066000000|2022-12-15 01:00:00|9240.3|9237.9|9254.4|9252|9257.1|9254.7|9240.3|9237.9|3349
1671069600000|2022-12-15 02:00:00|9254.3|9251.9|9257.9|9255.5|9260.4|9258|9250.5|9248.2|2955
1671073200000|2022-12-15 03:00:00|9258|9255.6|9257.7|9255.3|9260.7|9258.3|9254.2|9252.3|2909
1671076800000|2022-12-15 04:00:00|9257.6|9255.2|9262.7|9260.3|9264.9|9262.7|9256.7|9254.6|2738
1671080400000|2022-12-15 05:00:00|9262.8|9260.4|9255.4|9253|9264.7|9262.7|9254.4|9252|2972
1671084000000|2022-12-15 06:00:00|9255.3|9252.9|9259.7|9257.3|9260|9257.6|9252.8|9250.4|3151
1671087600000|2022-12-15 07:00:00|9260.1|9257.7|9265.9|9263.5|9271.6|9269.8|9258.8|9256.9|5128
1671091200000|2022-12-15 08:00:00|9265.2|9263.7|9290.8|9288.4|9302.8|9300.4|9247.3|9244.7|9024
1671094800000|2022-12-15 09:00:00|9290.6|9288.2|9289.2|9286.8|9305.7|9303.3|9269.6|9267.4|7011
1671098400000|2022-12-15 10:00:00|9289.3|9286.9|9296.2|9293.8|9299.9|9297.6|9285.5|9283.1|5806
1671102000000|2022-12-15 11:00:00|9296.1|9293.7|9281.4|9279|9299.9|9297.5|9275.6|9273.6|5645
1671105600000|2022-12-15 12:00:00|9281.3|9278.9|9275.3|9273.8|9292.9|9290.5|9274.1|9272.5|5447
1671109200000|2022-12-15 13:00:00|9275.2|9273.7|9270.8|9268.4|9296.3|9291.3|9264.5|9262.1|9961
1671112800000|2022-12-15 14:00:00|9270.7|9268.3|9255.2|9253.7|9272.8|9271.1|9233.4|9231|12166
1671116400000|2022-12-15 15:00:00|9255.1|9253.6|9285.9|9283.5|9298.1|9296.3|9250.7|9248.6|11374
1671120000000|2022-12-15 16:00:00|9285.5|9284|9289.5|9288|9302.1|9300.6|9281.9|9280|8115
1671123600000|2022-12-15 17:00:00|9289.4|9287.9|9310.1|9308.6|9313|9311.3|9288.1|9286.2|6817
1671127200000|2022-12-15 18:00:00|9309.5|9308|9299.6|9298.1|9318|9316.5|9296.2|9294.4|5204
1671130800000|2022-12-15 19:00:00|9299.4|9297.9|9283.5|9282|9299.5|9298|9283.5|9282|4289
1671134400000|2022-12-15 20:00:00|9283.4|9281.9|9287.9|9286.4|9290.7|9289|9280.7|9279.2|4315
1671138000000|2022-12-15 21:00:00|9288.6|9286.2|9284.5|9279.5|9290.6|9288.1|9283|9279.5|2795
1671141600000|2022-12-15 22:00:00|9284.9|9279.9|9282.2|9277.2|9298.5|9293.5|9280.4|9275.4|1108
1671145200000|2022-12-15 23:00:00|9282.1|9277.1|9278.3|9275.9|9288.8|9284.2|9278.2|9275.8|2462
1671148800000|2022-12-16 00:00:00|9277.7|9275.3|9270.7|9268.3|9278.3|9276.3|9270.5|9268.1|2131
1671152400000|2022-12-16 01:00:00|9270.6|9268.2|9273.5|9271.1|9273.9|9271.9|9267.3|9264.9|3623
1671156000000|2022-12-16 02:00:00|9273.4|9271|9264.2|9261.8|9274.4|9272.2|9254.9|9252.7|2917
1671159600000|2022-12-16 03:00:00|9264.3|9261.9|9268.8|9266.4|9271.4|9269.2|9264|9261.6|4616
1671163200000|2022-12-16 04:00:00|9268.7|9266.3|9268.5|9266.1|9270.8|9268.4|9264.1|9262.3|2834
1671166800000|2022-12-16 05:00:00|9268.6|9266.2|9272.1|9269.7|9273.7|9271.3|9267.5|9265.1|2608
1671170400000|2022-12-16 06:00:00|9272.5|9270.1|9267.7|9265.3|9273.9|9272|9261.2|9259.5|3295
1671174000000|2022-12-16 07:00:00|9267.6|9265.2|9284.6|9282.2|9285.9|9284.3|9262.4|9260|4995
1671177600000|2022-12-16 08:00:00|9283.6|9282.1|9273.8|9271.4|9284.9|9282.9|9269.3|9267|6867
1671181200000|2022-12-16 09:00:00|9273.9|9271.5|9299.8|9297.4|9300.7|9299|9270.8|9268.8|6338
1671184800000|2022-12-16 10:00:00|9299.7|9297.3|9301.2|9299.7|9307.9|9306.2|9285.8|9283.9|5622
1671188400000|2022-12-16 11:00:00|9301.1|9299.6|9296.4|9294|9304.7|9303.2|9285.3|9283.8|5388
1671192000000|2022-12-16 12:00:00|9296.5|9294.1|9297.9|9296.4|9305.1|9303.2|9293.7|9291.8|4635
1671195600000|2022-12-16 13:00:00|9298|9296.5|9305.7|9304.2|9307.7|9306.2|9297.3|9295.4|6465
1671199200000|2022-12-16 14:00:00|9305.6|9304.1|9296.8|9295.3|9320.2|9317.8|9294.2|9291.9|11160
1671202800000|2022-12-16 15:00:00|9297.1|9294.7|9323.5|9322|9326.6|9325.1|9292.3|9290.6|9405
1671206400000|2022-12-16 16:00:00|9323.3|9321.8|9325.6|9324.1|9336.8|9335.1|9321.1|9319.6|7011
1671210000000|2022-12-16 17:00:00|9325.5|9324|9322.2|9320.7|9329.3|9327.2|9316.6|9315|5309
1671213600000|2022-12-16 18:00:00|9322.1|9320.6|9324.1|9321.7|9325.9|9324.1|9317.6|9315.4|4028
1671217200000|2022-12-16 19:00:00|9324.2|9321.8|9331.2|9329.7|9337.8|9336|9321.8|9319.9|4264
1671220800000|2022-12-16 20:00:00|9331.1|9329.6|9339.1|9337.6|9339.6|9337.7|9326.5|9324.6|4442
1671224400000|2022-12-16 21:00:00|9339.7|9337.3|9344.4|9342|9346.2|9343.8|9337.5|9333.4|3853
1671397200000|2022-12-18 21:00:00|9341.2|9330.2|9340.7|9329.7|9341.6|9334.5|9329.7|9318.7|28
1671400800000|2022-12-18 22:00:00|9330.2|9319.2|9335|9330|9344.9|9339.9|9323.7|9318.3|1031
1671404400000|2022-12-18 23:00:00|9336.9|9331.9|9347.6|9345.7|9349.5|9346.8|9329.8|9326.1|7026
1671408000000|2022-12-19 00:00:00|9348.1|9345.6|9329|9326.6|9348.1|9345.6|9325.8|9323.4|8512
1671411600000|2022-12-19 01:00:00|9329.1|9326.7|9321.5|9319.1|9330.1|9327.7|9320.6|9318.2|3536
1671415200000|2022-12-19 02:00:00|9321.6|9319.2|9326.6|9324.2|9326.9|9324.5|9317.5|9315.1|3548
1671418800000|2022-12-19 03:00:00|9326.7|9324.3|9326.9|9324.5|9330|9328|9323.6|9321.2|3168
1671422400000|2022-12-19 04:00:00|9326.8|9324.4|9323.5|9321.1|9327|9324.6|9321|9318.8|2513
1671426000000|2022-12-19 05:00:00|9323.6|9321.2|9329.2|9326.8|9330.7|9328.3|9323|9320.6|2521
1671429600000|2022-12-19 06:00:00|9329.4|9327|9323.6|9321.2|9332|9329.9|9321|9318.7|3086
1671433200000|2022-12-19 07:00:00|9323.5|9321.1|9305.2|9303.7|9323.5|9321.1|9300.8|9298.4|4141
1671436800000|2022-12-19 08:00:00|9304.9|9303.4|9293.9|9291.2|9307.1|9305.1|9290.7|9288.7|5064
1671440400000|2022-12-19 09:00:00|9295|9291|9305.8|9304.3|9306.5|9304.7|9284.8|9283.3|6269
1671444000000|2022-12-19 10:00:00|9305.4|9303.9|9312.6|9310.2|9317.8|9316.1|9300.8|9298.6|5029
1671447600000|2022-12-19 11:00:00|9311.8|9309.4|9320.7|9318.3|9321.2|9319.3|9311|9308.9|4916
1671451200000|2022-12-19 12:00:00|9320.6|9318.2|9323.5|9321.1|9328.7|9326.9|9318.2|9316.1|5065
1671454800000|2022-12-19 13:00:00|9323.6|9321.2|9324.8|9322.4|9328.4|9326.5|9319.7|9318.2|5326
1671458400000|2022-12-19 14:00:00|9324.9|9322.5|9323.6|9321.2|9329|9326.9|9319.5|9317.8|5595
1671462000000|2022-12-19 15:00:00|9323.8|9321.4|9334.1|9332.6|9342|9340|9312.3|9310.7|7538
1671465600000|2022-12-19 16:00:00|9334.2|9332.7|9305|9303.5|9337.5|9336|9301.3|9299.3|6560
1671469200000|2022-12-19 17:00:00|9305.1|9303.6|9296.8|9294.4|9307.8|9305.8|9292.2|9290.5|4744
1671472800000|2022-12-19 18:00:00|9296.9|9294.5|9301.2|9299.7|9301.8|9300.3|9292.2|9290.4|3716
1671476400000|2022-12-19 19:00:00|9301.4|9299.9|9301.6|9300.1|9307.9|9306.4|9297|9295.4|4371
1671480000000|2022-12-19 20:00:00|9301.2|9299.7|9298.3|9296.8|9306|9304.4|9297.2|9295.7|3618
1671483600000|2022-12-19 21:00:00|9298.2|9296.7|9287.4|9283.8|9298.6|9296.8|9287.1|9283.5|1936
1671487200000|2022-12-19 22:00:00|9286.8|9281.8|9291.9|9286.9|9301.5|9296.5|9284.9|9279.9|1358
1671490800000|2022-12-19 23:00:00|9291|9286|9288.7|9286.3|9302.5|9297.5|9285.8|9283.1|6354
1671494400000|2022-12-20 00:00:00|9288.6|9286.2|9301.3|9298.9|9306.7|9304.3|9288.1|9285.7|3583
1671498000000|2022-12-20 01:00:00|9301.2|9298.8|9300.2|9297.8|9308.8|9307.1|9297.9|9295.9|4225
1671501600000|2022-12-20 02:00:00|9300.3|9297.9|9295.6|9293.2|9302.9|9300.5|9295.2|9292.8|2816
1671505200000|2022-12-20 03:00:00|9295.7|9293.3|9286|9283.6|9298.7|9296.3|9256.7|9254.3|17593
1671508800000|2022-12-20 04:00:00|9286.1|9283.7|9291|9288.6|9291.7|9289.3|9276.5|9274.2|13946
1671512400000|2022-12-20 05:00:00|9291.1|9288.7|9290.8|9288.4|9297.1|9294.7|9282.2|9280|12236
1671516000000|2022-12-20 06:00:00|9290.5|9288.1|9289.6|9287.2|9300.4|9298|9275.3|9272.9|12973
1671519600000|2022-12-20 07:00:00|9289.9|9287.5|9278.6|9276.2|9294.2|9291.8|9277.9|9275.5|11692
1671523200000|2022-12-20 08:00:00|9277.8|9275.4|9257.4|9255|9284.7|9282.3|9257.4|9255|12352
1671526800000|2022-12-20 09:00:00|9257.5|9255.1|9259.9|9257.5|9272.5|9270.1|9250.4|9248|11541
1671530400000|2022-12-20 10:00:00|9260|9257.6|9266.4|9264.9|9278|9276.4|9257.3|9254.9|6969
1671534000000|2022-12-20 11:00:00|9266.5|9265|9261.2|9258.8|9279.2|9277.7|9255|9253|5050
1671537600000|2022-12-20 12:00:00|9261.1|9258.7|9288.3|9286.8|9288.4|9286.9|9257.6|9255.5|5829
1671541200000|2022-12-20 13:00:00|9287.7|9286.2|9286.9|9285.4|9300.8|9299.1|9284.1|9282.3|6666
1671544800000|2022-12-20 14:00:00|9286.8|9285.3|9266.4|9264|9301.3|9299.8|9263.2|9260.8|8594
1671548400000|2022-12-20 15:00:00|9266.5|9264.1|9259.6|9258.1|9267|9264.6|9242.5|9241|8985
1671552000000|2022-12-20 16:00:00|9259.8|9258.3|9260.2|9258.7|9275.4|9273.9|9252.8|9251|7280
1671555600000|2022-12-20 17:00:00|9260.1|9258.6|9267.3|9265.8|9270.4|9268.9|9256.5|9255|5657
1671559200000|2022-12-20 18:00:00|9267.2|9265.7|9276.4|9274.9|9277.1|9275.4|9265.2|9263.7|3980
1671562800000|2022-12-20 19:00:00|9276.5|9275|9263.4|9261.9|9279.9|9278.3|9262.4|9260.3|3625
1671566400000|2022-12-20 20:00:00|9263.6|9262.1|9270.7|9269.2|9271.4|9269.8|9262.7|9261.2|3597
1671570000000|2022-12-20 21:00:00|9271|9269.5|9262|9257|9271.3|9269.8|9261.4|9256.7|2580
1671573600000|2022-12-20 22:00:00|9264.3|9259.3|9270|9265|9270.6|9265.6|9262.7|9257.7|927
1671577200000|2022-12-20 23:00:00|9269.9|9264.9|9265.1|9262.7|9269.9|9264.9|9261.2|9256.2|4894
1671580800000|2022-12-21 00:00:00|9265|9262.6|9270.6|9268.2|9272.3|9269.9|9262.9|9260.5|4470
1671584400000|2022-12-21 01:00:00|9270.5|9268.1|9278.7|9276.3|9282.8|9280.4|9266.6|9264.2|5753
1671588000000|2022-12-21 02:00:00|9278.6|9276.2|9279.2|9276.8|9282|9279.9|9274.8|9272.4|3363
1671591600000|2022-12-21 03:00:00|9279.4|9277|9278.8|9276.4|9282.3|9279.9|9276.4|9274|2701
1671595200000|2022-12-21 04:00:00|9278.7|9276.3|9286.9|9284.5|9288|9286.1|9278.6|9276.2|2151
1671598800000|2022-12-21 05:00:00|9287|9284.6|9284.4|9282|9288.7|9286.3|9284|9281.6|2062
1671602400000|2022-12-21 06:00:00|9284.3|9281.9|9288.4|9286|9288.5|9286.6|9283.5|9281.3|3124
1671606000000|2022-12-21 07:00:00|9289.2|9286.8|9266.3|9263.9|9290.7|9288.3|9265.4|9263.6|4357
1671609600000|2022-12-21 08:00:00|9265.2|9263.7|9255.5|9254|9272.7|9270.9|9252.4|9250.9|5796
1671613200000|2022-12-21 09:00:00|9255.3|9253.8|9264|9262.5|9269.5|9267.5|9253.4|9251.5|5726
1671616800000|2022-12-21 10:00:00|9264.1|9262.6|9269.5|9268|9272.5|9271|9258.4|9256.6|4469
1671620400000|2022-12-21 11:00:00|9269.6|9268.1|9265.1|9262.7|9271.7|9269.5|9258.4|9256.2|5005
1671624000000|2022-12-21 12:00:00|9264.6|9263.1|9248.5|9247|9275.3|9273.3|9247.4|9245.4|5017
1671627600000|2022-12-21 13:00:00|9248.3|9246.8|9250.4|9248|9253.7|9251.7|9239.6|9238.1|6665
1671631200000|2022-12-21 14:00:00|9250.5|9248.1|9272.4|9269|9278.4|9276.9|9250.1|9247.9|8388
1671634800000|2022-12-21 15:00:00|9271.9|9269.1|9264.1|9262.6|9278.1|9275|9240.8|9238.4|8277
1671638400000|2022-12-21 16:00:00|9263.5|9262|9277.8|9276.3|9278.6|9277.1|9261.5|9260|6764
1671642000000|2022-12-21 17:00:00|9277.7|9276.2|9271.7|9270.2|9282.9|9280.9|9269.7|9268.2|4551
1671645600000|2022-12-21 18:00:00|9271.6|9270.1|9262.4|9260|9277.8|9276.3|9261.7|9259.8|4512
1671649200000|2022-12-21 19:00:00|9262.5|9260.1|9261.4|9259.9|9266.6|9264.9|9255.2|9253.4|4316
1671652800000|2022-12-21 20:00:00|9261.5|9260|9268.3|9265.9|9268.4|9266.4|9261.5|9260|3016
1671656400000|2022-12-21 21:00:00|9268.5|9266.1|9268.8|9264.5|9272.4|9270|9265.8|9263.4|1810
1671660000000|2022-12-21 22:00:00|9269.4|9264.4|9268.3|9263.3|9274|9269|9264.1|9259.1|1657
1671663600000|2022-12-21 23:00:00|9268.2|9263.2|9267.5|9265.1|9272.9|9267.9|9262.6|9260.2|2556
1671667200000|2022-12-22 00:00:00|9268|9265.6|9256.5|9254.1|9269.7|9267.3|9256.1|9253.7|2978
1671670800000|2022-12-22 01:00:00|9256.6|9254.2|9252.5|9250.1|9263.5|9261.1|9251.3|9248.9|3812
1671674400000|2022-12-22 02:00:00|9252.4|9250|9247.8|9245.4|9254|9251.9|9245.8|9243.4|3422
1671678000000|2022-12-22 03:00:00|9247.7|9245.3|9241|9238.6|9248.3|9246.2|9240.4|9238.2|2840
1671681600000|2022-12-22 04:00:00|9240.9|9238.5|9242|9239.6|9247.3|9245.3|9240.1|9238.2|2835
1671685200000|2022-12-22 05:00:00|9242.1|9239.7|9242|9239.6|9243.5|9241.6|9237.3|9234.9|3173
1671688800000|2022-12-22 06:00:00|9241.9|9239.5|9237.2|9234.8|9242|9239.6|9232.8|9230.4|3022
1671692400000|2022-12-22 07:00:00|9236.5|9234.1|9245|9242.6|9248.9|9247.1|9230.9|9229.3|3444
1671696000000|2022-12-22 08:00:00|9244.6|9243.1|9239.3|9236.9|9248.7|9246.7|9227.7|9225.8|5049
1671699600000|2022-12-22 09:00:00|9238.9|9236.5|9233.3|9230.9|9247|9245.1|9229.5|9227.3|5255
1671703200000|2022-12-22 10:00:00|9233.4|9231|9254.7|9253.2|9255.2|9253.7|9229.8|9227.8|4905
1671706800000|2022-12-22 11:00:00|9254.8|9253.3|9271|9269.5|9272.6|9271.1|9254.5|9253|4641
1671710400000|2022-12-22 12:00:00|9271.1|9269.6|9261|9259.5|9274.4|9272.2|9259.7|9257.9|4799
1671714000000|2022-12-22 13:00:00|9260.9|9259.4|9289.2|9287.7|9292.6|9290.9|9258.7|9256.8|8004
1671717600000|2022-12-22 14:00:00|9289.3|9287.8|9284.8|9282.4|9307|9305.5|9276.2|9274.6|8791
1671721200000|2022-12-22 15:00:00|9284.6|9282.2|9304.6|9303.1|9308.4|9306.5|9279.6|9277.8|8334
1671724800000|2022-12-22 16:00:00|9304.7|9303.2|9311.6|9310.1|9315.4|9313.9|9294.6|9293.1|5856
1671728400000|2022-12-22 17:00:00|9311.7|9310.2|9313.3|9310.9|9317.5|9315.8|9309.8|9308|4489
1671732000000|2022-12-22 18:00:00|9312.9|9311.4|9320.4|9318.9|9320.8|9319.3|9312.8|9310.9|4655
1671735600000|2022-12-22 19:00:00|9320.3|9318.8|9313.1|9311.6|9322.5|9321|9312|9310.5|4488
1671739200000|2022-12-22 20:00:00|9313.3|9311.8|9312|9310.5|9316|9314.3|9306.6|9305.1|5106
1671742800000|2022-12-22 21:00:00|9312.1|9310.6|9315.5|9310.5|9317.1|9315|9310|9305|2464
1671746400000|2022-12-22 22:00:00|9315.1|9310.1|9313.8|9308.8|9316.1|9311.1|9312.1|9307.1|808
1671750000000|2022-12-22 23:00:00|9314.3|9309.3|9313.9|9310.2|9316.1|9311.5|9308|9303|15492
1671753600000|2022-12-23 00:00:00|9313.6|9310.3|9321.7|9319.3|9322.1|9319.7|9311.1|9309|6029
1671757200000|2022-12-23 01:00:00|9321.8|9319.4|9320.3|9317.9|9323.3|9320.9|9317.8|9315.4|3915
1671760800000|2022-12-23 02:00:00|9320.2|9317.8|9319.3|9316.9|9320.4|9318|9315.9|9313.5|4018
1671764400000|2022-12-23 03:00:00|9319.1|9316.7|9318.7|9316.3|9320.4|9318.5|9316.8|9314.4|3543
1671768000000|2022-12-23 04:00:00|9318.8|9316.4|9318.6|9316.2|9319.8|9317.4|9317.2|9315|4048
1671771600000|2022-12-23 05:00:00|9318.7|9316.3|9318.9|9316.5|9320.3|9318.3|9317.4|9315.1|3683
1671775200000|2022-12-23 06:00:00|9319|9316.6|9318.3|9315.9|9321.1|9318.7|9315.5|9313.1|4036
1671778800000|2022-12-23 07:00:00|9318.4|9316|9308.4|9306|9319.7|9317.3|9307.1|9305.5|3944
1671782400000|2022-12-23 08:00:00|9308.5|9306.1|9307.8|9305.4|9328.3|9326.4|9305.8|9304.1|5116
1671786000000|2022-12-23 09:00:00|9307.9|9305.5|9314.1|9311.7|9315.7|9313.6|9304.4|9302.2|4207
1671789600000|2022-12-23 10:00:00|9314|9311.6|9300.5|9298.1|9314.9|9313|9297|9294.9|4215
1671793200000|2022-12-23 11:00:00|9300.4|9298|9303.5|9302|9307.6|9305.6|9299.5|9297.1|4329
1671796800000|2022-12-23 12:00:00|9303.8|9302.3|9294.3|9291.9|9311.6|9310|9292.1|9290.2|4326
1671800400000|2022-12-23 13:00:00|9294.4|9292|9313.1|9310.7|9317|9314.6|9286.3|9283.9|9797
1671804000000|2022-12-23 14:00:00|9313|9310.6|9334.8|9329.8|9336|9331|9307.1|9305.1|9181
1671807600000|2022-12-23 15:00:00|9334.5|9329.5|9335.9|9333.5|9343.2|9340.8|9315.1|9312.7|10365
1671811200000|2022-12-23 16:00:00|9336|9333.6|9335.9|9333.5|9339.9|9338|9326.2|9324|5624
1671814800000|2022-12-23 17:00:00|9336|9333.6|9330.7|9328.3|9340.4|9338|9321|9318.6|5035
1671818400000|2022-12-23 18:00:00|9330.6|9328.2|9339.5|9337.1|9344.1|9341.7|9329.7|9327.3|4719
1671822000000|2022-12-23 19:00:00|9339.6|9337.2|9340.1|9337.7|9345.9|9343.9|9338.1|9336|4349
1671825600000|2022-12-23 20:00:00|9340.2|9337.8|9334.6|9332.2|9344.7|9342.3|9333.2|9331|4540
1671829200000|2022-12-23 21:00:00|9334.7|9332.3|9333.9|9331.5|9341|9338.6|9330.1|9327.8|4319
1672084800000|2022-12-26 20:00:00|9321.3|9310.3|9322.5|9311.5|9322.5|9311.5|9321|9310|3
1672088400000|2022-12-26 21:00:00|9322.4|9311.4|9326.8|9315.8|9331.4|9320.4|9314.8|9304.8|482
1672092000000|2022-12-26 22:00:00|9329.6|9318.6|9324|9319|9331.1|9324.5|9317.7|9312.7|462
1672095600000|2022-12-26 23:00:00|9327.8|9322.8|9321.7|9319.3|9333.5|9328.7|9315.8|9313.2|6147
1672099200000|2022-12-27 00:00:00|9321.4|9319|9318.1|9315.7|9324.8|9322.4|9315.9|9313.5|6199
1672102800000|2022-12-27 01:00:00|9318|9315.6|9307|9304.6|9318.3|9315.9|9304.8|9302.4|5064
1672106400000|2022-12-27 02:00:00|9307.1|9304.7|9307.1|9304.7|9307.8|9305.4|9301.7|9298.9|4025
1672110000000|2022-12-27 03:00:00|9307.2|9304.8|9315|9312.6|9319.4|9316.9|9307|9304.6|2219
1672113600000|2022-12-27 04:00:00|9315.1|9312.7|9310.8|9308.4|9316.1|9313.6|9310.4|9308|3675
1672117200000|2022-12-27 05:00:00|9310.7|9308.3|9304.7|9302.3|9312.7|9310.3|9304.2|9301.8|3048
1672120800000|2022-12-27 06:00:00|9304.8|9302.4|9300.1|9297.7|9309.9|9307.5|9298.5|9296.1|4577
1672124400000|2022-12-27 07:00:00|9300.5|9298.1|9309.1|9306.7|9311.5|9309.1|9295.6|9293.2|3350
1672128000000|2022-12-27 08:00:00|9309.4|9307|9304.3|9301.9|9322.8|9320.4|9302.2|9299.8|5200
1672131600000|2022-12-27 09:00:00|9304.2|9301.8|9285.2|9283.7|9306|9303.6|9285.2|9283|4032
1672135200000|2022-12-27 10:00:00|9285.6|9283.2|9273.6|9272.1|9292.3|9290.1|9270.6|9269.1|4025
1672138800000|2022-12-27 11:00:00|9273.7|9272.2|9288.5|9287|9293.3|9291.6|9272.6|9270.6|4200
1672142400000|2022-12-27 12:00:00|9288.4|9286.9|9299.4|9297.9|9301.3|9299.4|9285|9283.2|4582
1672146000000|2022-12-27 13:00:00|9299.2|9297.7|9308.6|9306.2|9309.8|9308|9298.9|9296.9|6632
1672149600000|2022-12-27 14:00:00|9308.7|9306.3|9302.7|9300.3|9317.6|9315.2|9296.8|9294.9|6303
1672153200000|2022-12-27 15:00:00|9302.9|9300.5|9285.4|9283.9|9304.9|9302.8|9272.3|9270.3|7481
1672156800000|2022-12-27 16:00:00|9285.5|9284|9287.5|9285.1|9291.9|9289.8|9283.4|9281.3|6171
1672160400000|2022-12-27 17:00:00|9287.6|9285.2|9301.9|9299.5|9303.8|9301.4|9287.1|9284.7|4659
1672164000000|2022-12-27 18:00:00|9302|9299.6|9292.7|9291.2|9302.9|9300.9|9289|9287.3|4298
1672167600000|2022-12-27 19:00:00|9292.6|9291.1|9294.3|9291.9|9295.8|9293.4|9287.8|9285.6|4043
1672171200000|2022-12-27 20:00:00|9294.2|9291.8|9294.8|9292.4|9296.7|9294.6|9289.6|9287.2|3573
1672174800000|2022-12-27 21:00:00|9295|9292.6|9293.5|9288.5|9296.4|9294.5|9289.9|9287.9|1898
1672178400000|2022-12-27 22:00:00|9293.3|9288.3|9292.4|9287.4|9293.7|9288.7|9284.2|9279.2|780
1672182000000|2022-12-27 23:00:00|9291.4|9286.4|9295.6|9293.2|9298|9293.4|9284.5|9279.5|4224
1672185600000|2022-12-28 00:00:00|9295.5|9293.1|9303.3|9300.9|9307.8|9306.1|9291|9288.4|3476
1672189200000|2022-12-28 01:00:00|9303.4|9301|9295.5|9293.1|9304.9|9302.5|9294.5|9292.1|3987
1672192800000|2022-12-28 02:00:00|9295.6|9293.2|9299.7|9297.3|9301.8|9299.7|9295.6|9293.2|2895
1672196400000|2022-12-28 03:00:00|9299.5|9297.1|9305.4|9303|9306.5|9304.1|9294.5|9292.7|3286
1672200000000|2022-12-28 04:00:00|9305.5|9303.1|9300.2|9297.8|9305.6|9303.6|9298.7|9296.3|2803
1672203600000|2022-12-28 05:00:00|9300.1|9297.7|9293.8|9291.4|9300.6|9298.2|9293.2|9291|2866
1672207200000|2022-12-28 06:00:00|9293.7|9291.3|9296.9|9294.5|9298.1|9296.1|9292.4|9290|3404
1672210800000|2022-12-28 07:00:00|9297.8|9295.4|9293.8|9291.4|9300.6|9298.4|9292.6|9290.6|3992
1672214400000|2022-12-28 08:00:00|9293.9|9291.5|9298.4|9296.9|9300.4|9298.4|9276.7|9275.1|5611
1672218000000|2022-12-28 09:00:00|9297.9|9296.3|9303.2|9300.8|9308.2|9306.6|9296.7|9294.6|4325
1672221600000|2022-12-28 10:00:00|9303.3|9300.9|9283.3|9281.8|9307.3|9305.4|9281|9279.3|4169
1672225200000|2022-12-28 11:00:00|9283|9281.5|9278.1|9275.7|9284.9|9283|9274.9|9273|4033
1672228800000|2022-12-28 12:00:00|9277.6|9276.1|9267.6|9265.2|9283|9281.5|9259.5|9257.6|4757
1672232400000|2022-12-28 13:00:00|9267.8|9265.4|9263|9261.5|9276.3|9274.4|9259.7|9258.2|5113
1672236000000|2022-12-28 14:00:00|9262.8|9261.3|9257.6|9255.2|9263.8|9261.7|9246.2|9244.7|5906
1672239600000|2022-12-28 15:00:00|9257.3|9254.9|9284.3|9282.8|9288.5|9287|9253.9|9251.7|7727
1672243200000|2022-12-28 16:00:00|9284|9282.5|9277.2|9274.8|9289.8|9288.3|9268.3|9266.2|5544
1672246800000|2022-12-28 17:00:00|9277.1|9274.7|9263.6|9262.1|9279.7|9277.9|9262.8|9261.2|5118
1672250400000|2022-12-28 18:00:00|9263.5|9262|9283.2|9281.7|9283.3|9281.8|9258.6|9257|4322
1672254000000|2022-12-28 19:00:00|9283.3|9281.8|9286.1|9284.6|9288|9286.5|9278.6|9276.7|3820
1672257600000|2022-12-28 20:00:00|9286.2|9284.7|9293.3|9290.9|9293.6|9291.6|9285.7|9283.7|3364
1672261200000|2022-12-28 21:00:00|9293.4|9291|9289.9|9284.9|9295.8|9294|9289.6|9284.6|1506
1672264800000|2022-12-28 22:00:00|9290|9285|9288.2|9283.2|9292.4|9287.4|9281.5|9276.5|1288
1672268400000|2022-12-28 23:00:00|9287|9282|9280.3|9277.9|9288.9|9283.9|9278.4|9273.4|5124
1672272000000|2022-12-29 00:00:00|9280.4|9278|9270.3|9267.9|9280.5|9278.1|9268.8|9266.4|3192
1672275600000|2022-12-29 01:00:00|9270.4|9268|9272.2|9269.8|9273.4|9271.2|9268.9|9266.5|4134
1672279200000|2022-12-29 02:00:00|9272.4|9270|9271.1|9269.6|9272.4|9270|9268.8|9266.5|2567
1672282800000|2022-12-29 03:00:00|9271.3|9268.9|9273.8|9271.4|9275.1|9273.1|9270.3|9268|2451
1672286400000|2022-12-29 04:00:00|9273.7|9271.3|9271.6|9269.2|9276.6|9274.7|9271.5|9269.1|2186
1672290000000|2022-12-29 05:00:00|9271.7|9269.3|9274.2|9271.8|9277|9274.6|9269.6|9267.2|2856
1672293600000|2022-12-29 06:00:00|9274|9271.6|9284.4|9282|9286.3|9283.9|9270.2|9267.8|2595
1672297200000|2022-12-29 07:00:00|9285.5|9283.1|9271.2|9268.8|9289.2|9286.9|9269|9267.2|3404
1672300800000|2022-12-29 08:00:00|9270.2|9268.7|9261.4|9259|9273.7|9271.3|9251.5|9249.5|4530
1672304400000|2022-12-29 09:00:00|9261.5|9259.1|9235.2|9233.7|9261.5|9259.5|9229.3|9227.8|4530
1672308000000|2022-12-29 10:00:00|9235.3|9233.8|9258|9255.6|9262.2|9260.3|9235.3|9233.7|4684
1672311600000|2022-12-29 11:00:00|9257.9|9255.5|9256.1|9254.6|9261.4|9259.6|9245.9|9243.8|4400
1672315200000|2022-12-29 12:00:00|9255.8|9254.3|9242.8|9241.3|9257.6|9255.8|9240.9|9239.1|3974
1672318800000|2022-12-29 13:00:00|9242.6|9241.1|9236.2|9233.8|9242.7|9241.2|9225|9223|6434
1672322400000|2022-12-29 14:00:00|9236.1|9233.7|9235.2|9233.7|9243.9|9242.4|9211.5|9209.6|7880
1672326000000|2022-12-29 15:00:00|9235.3|9233.8|9234.3|9231.9|9256.4|9254.4|9233.1|9231.1|8149
1672329600000|2022-12-29 16:00:00|9234.2|9231.8|9235.8|9233.4|9245.9|9243.5|9230.3|9228.2|5564
1672333200000|2022-12-29 17:00:00|9235.9|9233.5|9228.2|9225.8|9237.1|9235.2|9222|9220.1|4166
1672336800000|2022-12-29 18:00:00|9228.1|9225.7|9227.6|9225.2|9233.3|9231.2|9226.4|9224|3452
1672340400000|2022-12-29 19:00:00|9227.5|9225.1|9217.6|9215.2|9228.8|9227|9216.8|9214.8|3587
1672344000000|2022-12-29 20:00:00|9217.7|9215.3|9229.7|9227.3|9233.3|9231.1|9217.4|9215.3|2844
1672347600000|2022-12-29 21:00:00|9229.5|9227.1|9234.3|9229.3|9235.3|9232.7|9226|9223.6|2051
1672351200000|2022-12-29 22:00:00|9234.2|9229.2|9233.7|9228.7|9238.3|9233.3|9226.6|9221.6|625
1672354800000|2022-12-29 23:00:00|9229.3|9224.3|9231.5|9229.1|9236.7|9234.3|9229.2|9224.2|3126
1672358400000|2022-12-30 00:00:00|9231.7|9229.3|9224.4|9222|9234.7|9232.3|9224.3|9221.9|3068
1672362000000|2022-12-30 01:00:00|9224.5|9222.1|9231.3|9228.9|9234|9231.8|9223.6|9221.2|3521
1672365600000|2022-12-30 02:00:00|9231.2|9228.8|9231.8|9229.4|9235.4|9233.5|9231.1|9228.7|3493
1672369200000|2022-12-30 03:00:00|9232.1|9229.7|9232.7|9230.3|9233.3|9231|9227.8|9225.4|2304
1672372800000|2022-12-30 04:00:00|9232.8|9230.4|9235.2|9232.8|9238.8|9236.7|9232.7|9230.3|1611
1672376400000|2022-12-30 05:00:00|9234.9|9232.5|9239.3|9236.9|9240.2|9237.8|9229.4|9227|3069
1672380000000|2022-12-30 06:00:00|9239.4|9237|9240.1|9237.7|9243.2|9240.8|9233.9|9231.5|2970
1672383600000|2022-12-30 07:00:00|9240.1|9237.7|9250.7|9248.3|9252.1|9249.7|9235.1|9232.7|4707
1672387200000|2022-12-30 08:00:00|9250.1|9248.6|9244.2|9241.8|9251.6|9249.7|9233.5|9231.6|5337
1672390800000|2022-12-30 09:00:00|9244.1|9241.7|9232.9|9230.5|9251.2|9249.4|9230.5|9228.6|5111
1672394400000|2022-12-30 10:00:00|9232.3|9230.8|9218.4|9216.9|9234.8|9232.8|9215.5|9213.5|4134
1672398000000|2022-12-30 11:00:00|9218.8|9216.4|9227.6|9225.2|9228.3|9225.9|9212.4|9210.9|4939
1672401600000|2022-12-30 12:00:00|9227.7|9225.3|9228.1|9225.7|9240|9237.6|9226.4|9224|4753
1672405200000|2022-12-30 13:00:00|9228.2|9225.8|9238.1|9235.7|9249.1|9246.8|9221.7|9219.3|6004
1672408800000|2022-12-30 14:00:00|9238.3|9235.9|9224.7|9222.3|9239.3|9236.9|9201.9|9199.5|8468
1672412400000|2022-12-30 15:00:00|9224.2|9221.8|9251.3|9248.9|9269.7|9267.3|9222.4|9220.3|9886
1672416000000|2022-12-30 16:00:00|9251.4|9249|9242.3|9239.9|9257.3|9254.9|9242.1|9239.7|5755
1672419600000|2022-12-30 17:00:00|9242.2|9239.8|9219.8|9217.4|9242.5|9240.1|9218.7|9216.3|6537
1672423200000|2022-12-30 18:00:00|9218.6|9216.2|9234.4|9232|9235|9232.6|9217.9|9215.5|7066
1672426800000|2022-12-30 19:00:00|9234.3|9231.9|9244.6|9242.2|9246.6|9244.2|9232.5|9230.1|4263
1672430400000|2022-12-30 20:00:00|9244.2|9242.7|9247.5|9245.1|9255.2|9253.1|9236.5|9234.1|4213
1672434000000|2022-12-30 21:00:00|9247.4|9245|9246.8|9244.4|9251.1|9248.7|9241.6|9239.2|3608
1672606800000|2023-01-01 21:00:00|9244.6|9238.6|9244.6|9238.6|9244.6|9238.6|9244.6|9238.6|1
1672610400000|2023-01-01 22:00:00|9243.4|9232.4|9243.6|9233.6|9282.3|9277.3|9238.4|9231.7|1346
1672614000000|2023-01-01 23:00:00|9243.1|9233.1|9245.7|9235.7|9252.3|9242.3|9240.9|9230.9|1408
1672617600000|2023-01-02 00:00:00|9245.5|9235.5|9248.6|9238.6|9254.2|9244.2|9238.2|9228.2|2086
1672621200000|2023-01-02 01:00:00|9246.5|9236.5|9248.9|9239|9252.5|9242.5|9242.1|9232.1|1008
1672624800000|2023-01-02 02:00:00|9249.2|9239.2|9250.1|9242.3|9252.8|9243.8|9247.2|9238.8|630
1672628400000|2023-01-02 03:00:00|9249.8|9242.9|9249.7|9242.7|9251.6|9243.3|9247.4|9238.8|860
1672632000000|2023-01-02 04:00:00|9250|9242|9245.2|9240.2|9251.1|9243.6|9228.1|9223.1|790
1672635600000|2023-01-02 05:00:00|9245.1|9240.1|9246.7|9241.7|9250.6|9245.6|9243.2|9238.2|1090
1672639200000|2023-01-02 06:00:00|9247.7|9242.7|9243.8|9238.8|9249.1|9244.1|9234.4|9229.4|1635
1672642800000|2023-01-02 07:00:00|9243.9|9238.9|9228.3|9223.3|9265.5|9260.5|9216.9|9211.9|2581
1672646400000|2023-01-02 08:00:00|9227|9222|9252|9247|9257|9252|9227|9222|3455
1672650000000|2023-01-02 09:00:00|9252.2|9247.2|9248.9|9243.9|9256.9|9251.9|9240.7|9235.7|6954
1672653600000|2023-01-02 10:00:00|9248.8|9243.8|9245.5|9240.5|9249.2|9244.5|9240|9235|11138
1672657200000|2023-01-02 11:00:00|9245.6|9240.6|9242.3|9238.4|9246.3|9241.3|9237.9|9233.8|17089
1672660800000|2023-01-02 12:00:00|9242.1|9238.5|9244.3|9240.3|9246.1|9242.2|9238.2|9234.9|5300
1672664400000|2023-01-02 13:00:00|9243.7|9240.1|9245.2|9240.2|9246.3|9242.3|9240.1|9236.8|4357
1672668000000|2023-01-02 14:00:00|9244.6|9240.4|9257.3|9252.3|9257.5|9252.5|9243.5|9239.8|5150
1672671600000|2023-01-02 15:00:00|9257.1|9253|9259.2|9255.9|9260.3|9256.8|9255|9250.4|2747
1672675200000|2023-01-02 16:00:00|9259.3|9256|9259.1|9255|9261.2|9257.4|9253.1|9249.5|5871
1672678800000|2023-01-02 17:00:00|9259.2|9254.9|9257.7|9255.3|9259.6|9255.9|9257|9254.2|1922
1672682400000|2023-01-02 18:00:00|9257.4|9254.6|9257.5|9255.1|9259.1|9255.9|9256.3|9253.9|1074
1672686000000|2023-01-02 19:00:00|9257.6|9255.2|9249.3|9244.3|9262|9257|9249.1|9244.1|3222
1672689600000|2023-01-02 20:00:00|9249.2|9244.2|9248.3|9243.3|9259.6|9254.6|9243.9|9238.9|2115
1672693200000|2023-01-02 21:00:00|9248.2|9243.2|9258.5|9253.5|9258.5|9253.5|9241.3|9236.3|660
1672696800000|2023-01-02 22:00:00|9261.1|9256.1|9268.1|9263.1|9268.1|9263.1|9255.7|9250.7|14
1672700400000|2023-01-02 23:00:00|9258.8|9253.8|9247.9|9242.9|9274.6|9269.6|9239.6|9234.6|7206
1672704000000|2023-01-03 00:00:00|9249|9244|9240.5|9238.1|9254.7|9249.7|9232.6|9227.6|13503
1672707600000|2023-01-03 01:00:00|9240.6|9238.2|9245.9|9243.5|9253|9251.1|9240.6|9238.2|4517
1672711200000|2023-01-03 02:00:00|9246|9243.6|9233.4|9231|9248.6|9246.2|9232.4|9230|3945
1672714800000|2023-01-03 03:00:00|9233.6|9231.2|9238.7|9236.3|9240.8|9238.4|9232.2|9230.1|3213
1672718400000|2023-01-03 04:00:00|9238.5|9236.1|9242.1|9239.7|9242.4|9240|9235.2|9233.1|3335
1672722000000|2023-01-03 05:00:00|9242|9239.6|9247.8|9245.4|9249.6|9247.3|9240|9237.6|3458
1672725600000|2023-01-03 06:00:00|9247.9|9245.5|9251|9248.6|9252.7|9250.6|9243.8|9241.4|3191
1672729200000|2023-01-03 07:00:00|9250.9|9248.5|9269.4|9267|9273.2|9271.2|9243.6|9241.9|5296
1672732800000|2023-01-03 08:00:00|9269.3|9266.9|9352|9349.6|9353.6|9351.2|9266.8|9265.3|9992
1672736400000|2023-01-03 09:00:00|9351.8|9349.4|9363.5|9361.1|9383.5|9381.1|9350.2|9347.8|4503
1672740000000|2023-01-03 10:00:00|9371.6|9369.2|9386.4|9384|9389.9|9388|9368.4|9366.5|4886
1672743600000|2023-01-03 11:00:00|9386.5|9384.1|9398.2|9395.8|9399.9|9398|9384.1|9382|4162
1672747200000|2023-01-03 12:00:00|9397.7|9396.2|9378|9375.6|9398.6|9396.9|9373.5|9371.7|4351
1672750800000|2023-01-03 13:00:00|9378.1|9375.7|9358.2|9356.7|9380.6|9378.7|9349.7|9348.2|6516
1672754400000|2023-01-03 14:00:00|9358.4|9356.9|9330.6|9329.1|9365.5|9364|9318.8|9316.8|7926
1672758000000|2023-01-03 15:00:00|9330.3|9328.8|9382.9|9381.4|9383.7|9382|9328.6|9327.1|8515
1672761600000|2023-01-03 16:00:00|9383.1|9381.6|9370|9368.5|9393|9391.3|9369.1|9367.3|7109
1672765200000|2023-01-03 17:00:00|9370.5|9368.1|9372.1|9370.6|9379.6|9377.3|9365.7|9364.2|4078
1672768800000|2023-01-03 18:00:00|9372.2|9370.7|9367|9365.5|9377|9375.4|9362.3|9360.6|3617
1672772400000|2023-01-03 19:00:00|9366.9|9365.4|9350.5|9349|9368.3|9366.3|9350.4|9348.9|3539
1672776000000|2023-01-03 20:00:00|9350.4|9348.9|9360.6|9358.2|9361.2|9359.5|9349.4|9347.9|3776
1672779600000|2023-01-03 21:00:00|9360.8|9358.4|9366.9|9361.9|9366.9|9361.9|9357.2|9355.2|2453
1672783200000|2023-01-03 22:00:00|9367.5|9362.5|9368.1|9363.1|9376.1|9371.1|9363.5|9358.5|2319
1672786800000|2023-01-03 23:00:00|9366.5|9361.5|9363.6|9361.2|9373.2|9368.2|9359.7|9355.8|4358
1672790400000|2023-01-04 00:00:00|9363.7|9361.3|9348|9345.6|9363.9|9361.5|9345.8|9343.7|3857
1672794000000|2023-01-04 01:00:00|9347.6|9345.2|9335.3|9332.9|9349.4|9347.3|9333.4|9331|4421
1672797600000|2023-01-04 02:00:00|9335.6|9333.2|9344.7|9342.3|9345.2|9343.1|9331.8|9329.9|3493
1672801200000|2023-01-04 03:00:00|9344.6|9342.2|9335.5|9333.1|9344.6|9342.2|9335.4|9333|2974
1672804800000|2023-01-04 04:00:00|9335.4|9333|9328.8|9326.4|9337.2|9335.2|9326.1|9324.2|3040
1672808400000|2023-01-04 05:00:00|9329|9326.6|9340.6|9338.2|9342.7|9340.3|9325.6|9323.8|3751
1672812000000|2023-01-04 06:00:00|9340.7|9338.3|9323.8|9321.4|9342.5|9340.1|9323.6|9321.2|4538
1672815600000|2023-01-04 07:00:00|9324.2|9321.8|9295.3|9293.8|9328.5|9326.7|9285.1|9283|6747
1672819200000|2023-01-04 08:00:00|9295.7|9293.3|9274.3|9271.9|9295.8|9293.8|9254.6|9252.2|8989
1672822800000|2023-01-04 09:00:00|9273.7|9272.2|9272.9|9271.4|9282.2|9280.3|9262.4|9260.3|6349
1672826400000|2023-01-04 10:00:00|9273|9271.5|9270.3|9267.9|9276.1|9274.6|9264.6|9262.5|4654
1672830000000|2023-01-04 11:00:00|9270.2|9267.8|9278.8|9276.4|9279.2|9277.7|9264.7|9263|4421
1672833600000|2023-01-04 12:00:00|9278.9|9276.5|9281.1|9279.6|9287.4|9285.9|9274.5|9272.4|5185
1672837200000|2023-01-04 13:00:00|9280.9|9279.4|9275.1|9273.6|9291.8|9290.3|9267|9265|6656
1672840800000|2023-01-04 14:00:00|9275.2|9273.7|9278.6|9273.6|9287.6|9286.1|9267.8|9265.7|7512
1672844400000|2023-01-04 15:00:00|9278.8|9273.8|9293.5|9292|9315.9|9314.1|9278|9273.8|11985
1672848000000|2023-01-04 16:00:00|9293.6|9292.1|9273.8|9271.4|9302|9300.5|9269.7|9267.7|7185
1672851600000|2023-01-04 17:00:00|9273.6|9271.2|9290.3|9288.8|9290.4|9288.9|9270.1|9268.2|4888
1672855200000|2023-01-04 18:00:00|9290.4|9288.9|9303.8|9298.8|9304.9|9302.5|9287.4|9285.6|4974
1672858800000|2023-01-04 19:00:00|9303.5|9298.5|9295.2|9293.7|9311|9308.6|9290.1|9288|8080
1672862400000|2023-01-04 20:00:00|9295.1|9293.6|9301|9299.5|9301.5|9299.8|9291.6|9289.7|4737
1672866000000|2023-01-04 21:00:00|9300.9|9299.4|9301.7|9296.7|9303.7|9301.6|9297.4|9293.9|2446
1672869600000|2023-01-04 22:00:00|9301|9296|9299.1|9294.1|9307.7|9302.7|9296.9|9291.9|1980
1672873200000|2023-01-04 23:00:00|9298.9|9293.9|9298.5|9296.1|9309.1|9304.1|9293.5|9291.1|2710
1672876800000|2023-01-05 00:00:00|9299|9296.6|9284.4|9282|9300.2|9297.9|9282|9280|3785
1672880400000|2023-01-05 01:00:00|9284.5|9282.1|9284.5|9282.1|9288.9|9286.5|9281.2|9278.8|3888
1672884000000|2023-01-05 02:00:00|9284.6|9282.2|9289.4|9287|9293.9|9291.9|9284.6|9282.2|3603
1672887600000|2023-01-05 03:00:00|9289.6|9287.2|9298.1|9295.7|9299.5|9297.1|9288.6|9286.5|3527
1672891200000|2023-01-05 04:00:00|9297.9|9295.5|9304.7|9302.3|9305.5|9303.5|9295.8|9293.8|2537
1672894800000|2023-01-05 05:00:00|9303.8|9302.2|9302.5|9301|9309.4|9307.1|9302|9300|3296
1672898400000|2023-01-05 06:00:00|9302.8|9300.4|9306.5|9304.1|9306.5|9304.1|9290.6|9289|3628
1672902000000|2023-01-05 07:00:00|9306.6|9304.2|9288.7|9286.3|9309.2|9307.4|9286.6|9284.5|5041
1672905600000|2023-01-05 08:00:00|9288.5|9286.1|9275.6|9273.2|9291|9289|9272.9|9270.8|6486
1672909200000|2023-01-05 09:00:00|9274.7|9273.3|9267.2|9264.8|9285|9283.3|9261.9|9260.4|5072
1672912800000|2023-01-05 10:00:00|9265.8|9264.3|9265.1|9262.7|9274.7|9272.8|9262|9260|4137
1672916400000|2023-01-05 11:00:00|9264.7|9263.2|9270.5|9269|9278.9|9277.2|9261.7|9259.7|3846
1672920000000|2023-01-05 12:00:00|9270.3|9268.8|9283.6|9282.1|9284.5|9282.1|9266.4|9264.8|4118
1672923600000|2023-01-05 13:00:00|9283.8|9282.3|9336|9333.6|9336.1|9334.5|9276.9|9274.7|9185
1672927200000|2023-01-05 14:00:00|9336.1|9333.7|9360.3|9358.8|9362.3|9360.8|9328.8|9327.2|10131
1672930800000|2023-01-05 15:00:00|9360.2|9358.7|9376.1|9374.6|9378.9|9377.4|9343.1|9340.7|9936
1672934400000|2023-01-05 16:00:00|9375.9|9374.4|9365.8|9364.3|9377.5|9376|9358.6|9357.1|6339
1672938000000|2023-01-05 17:00:00|9365.7|9364.2|9362.2|9360.7|9367.8|9366|9356.2|9354.3|4407
1672941600000|2023-01-05 18:00:00|9362.4|9360.9|9355.7|9354.2|9367.1|9365.3|9348.5|9346.9|5056
1672945200000|2023-01-05 19:00:00|9355.6|9354.1|9360.2|9358.7|9361.2|9359.5|9354.3|9352.5|3149
1672948800000|2023-01-05 20:00:00|9360.3|9358.8|9366.5|9365|9366.5|9365|9359.5|9357.9|2899
1672952400000|2023-01-05 21:00:00|9366.4|9364.9|9364.3|9359.3|9369.9|9368.2|9361.6|9359.2|2097
1672956000000|2023-01-05 22:00:00|9363.8|9358.8|9362.3|9357.3|9365.3|9360.3|9359.5|9354.5|975
1672959600000|2023-01-05 23:00:00|9363.1|9358.1|9363.7|9361.3|9368.1|9363.1|9359.2|9356.5|5216
1672963200000|2023-01-06 00:00:00|9363.6|9361.2|9356.3|9353.9|9365.8|9363.4|9354|9351.6|2998
1672966800000|2023-01-06 01:00:00|9356.4|9354|9362.4|9360|9363.7|9361.3|9352.5|9350.1|4167
1672970400000|2023-01-06 02:00:00|9362.5|9360.1|9362.5|9360.1|9363.2|9360.8|9354.1|9351.7|3141
1672974000000|2023-01-06 03:00:00|9362.3|9359.9|9361.7|9359.3|9363.1|9360.8|9356.4|9354|2819
1672977600000|2023-01-06 04:00:00|9361.8|9359.4|9365.6|9363.2|9365.7|9363.3|9359.2|9357.2|2236
1672981200000|2023-01-06 05:00:00|9365|9362.6|9376.9|9374.5|9379.6|9377.2|9364.3|9361.9|3972
1672984800000|2023-01-06 06:00:00|9376.8|9374.4|9372.4|9370|9377|9374.6|9367.4|9365.2|3177
1672988400000|2023-01-06 07:00:00|9371.4|9369|9382.3|9379.9|9385.1|9383.2|9366.3|9364|5397
1672992000000|2023-01-06 08:00:00|9382.2|9379.8|9391.7|9389.3|9393|9390.6|9373.4|9371.6|5957
1672995600000|2023-01-06 09:00:00|9391.8|9389.4|9401.6|9399.2|9406.1|9404.6|9388.3|9386.4|4731
1672999200000|2023-01-06 10:00:00|9401.9|9399|9402.4|9400|9403|9401|9391.4|9389.5|4177
1673002800000|2023-01-06 11:00:00|9402.5|9400.1|9398.8|9397.3|9405.3|9403.8|9386.9|9385.1|4016
1673006400000|2023-01-06 12:00:00|9398.7|9397.2|9396.2|9394.7|9408.7|9406.9|9394.5|9392.4|4313
1673010000000|2023-01-06 13:00:00|9396.1|9394.6|9352.1|9350.6|9413.2|9408.2|9346|9343.6|11987
1673013600000|2023-01-06 14:00:00|9351.9|9350.4|9396.2|9391.2|9401|9399.1|9350.4|9348.9|10954
1673017200000|2023-01-06 15:00:00|9390|9385|9312.1|9310.6|9390|9385|9302.1|9300.6|12858
1673020800000|2023-01-06 16:00:00|9312|9310.5|9294.5|9293|9317.9|9316|9291.1|9289.1|8853
1673024400000|2023-01-06 17:00:00|9294.4|9292.9|9284|9281.6|9297.9|9295.9|9282.2|9279.8|4864
1673028000000|2023-01-06 18:00:00|9283.8|9281.4|9282.7|9280.3|9287.9|9286|9278.2|9276.3|4357
1673031600000|2023-01-06 19:00:00|9282.5|9281|9276.1|9274.6|9283.3|9281.6|9272.4|9270.5|3770
1673035200000|2023-01-06 20:00:00|9276|9274.5|9277.6|9276.1|9278.9|9277|9271.3|9269.2|3818
1673038800000|2023-01-06 21:00:00|9277.5|9276|9281.4|9276.4|9284.7|9282.5|9274.8|9272.5|2960
1673211600000|2023-01-08 21:00:00|9265.7|9259.7|9287.1|9276.1|9288.5|9277.5|9265.7|9259.7|11
1673215200000|2023-01-08 22:00:00|9286.7|9275.7|9284.2|9279.2|9292.2|9281.2|9280.4|9272.9|269
1673218800000|2023-01-08 23:00:00|9284.3|9279.3|9266.2|9263.8|9284.3|9279.3|9265.9|9263.5|5312
1673222400000|2023-01-09 00:00:00|9266.3|9263.9|9272.6|9271.1|9281.3|9279.4|9263.5|9262|3585
1673226000000|2023-01-09 01:00:00|9272.5|9271|9266.9|9265.4|9280.2|9278.7|9265.7|9264.2|4911
1673229600000|2023-01-09 02:00:00|9267|9265.5|9254.6|9253.1|9267.3|9265.8|9253.2|9251.2|3693
1673233200000|2023-01-09 03:00:00|9254.5|9253|9262.9|9261.4|9263.6|9262.1|9254.5|9253|3550
1673236800000|2023-01-09 04:00:00|9263.1|9261.6|9259.5|9257.1|9263.3|9261.8|9254.9|9252.9|2411
1673240400000|2023-01-09 05:00:00|9259.7|9257.3|9257.7|9255.3|9263.1|9261.2|9253.7|9252.2|3036
1673244000000|2023-01-09 06:00:00|9257|9255.5|9256.5|9254.1|9259.1|9256.7|9250.6|9248.4|3956
1673247600000|2023-01-09 07:00:00|9255.3|9252.9|9250|9247.6|9257.3|9255.8|9239|9237|5934
1673251200000|2023-01-09 08:00:00|9249.8|9247.4|9227.3|9224.9|9250.9|9248.5|9217.7|9215.9|7319
1673254800000|2023-01-09 09:00:00|9227.2|9224.8|9246.2|9243.8|9251.7|9250.2|9222.5|9220.5|5389
1673258400000|2023-01-09 10:00:00|9246.1|9243.7|9251.1|9249.6|9253.2|9251.3|9243|9241.2|5308
1673262000000|2023-01-09 11:00:00|9250.9|9249.4|9240.8|9238.4|9251.9|9250.4|9235.5|9233.7|4409
1673265600000|2023-01-09 12:00:00|9240.7|9238.3|9223.7|9222.2|9242.9|9241.2|9222.3|9220.8|4327
1673269200000|2023-01-09 13:00:00|9223.6|9222.1|9193.9|9191.5|9228.2|9226.1|9189.1|9187.6|7653
1673272800000|2023-01-09 14:00:00|9193.8|9191.4|9191.1|9189.6|9208.6|9206.8|9181.7|9180.2|7815
1673276400000|2023-01-09 15:00:00|9191.2|9189.7|9184.4|9182.9|9193.1|9191.6|9167.8|9166.3|7007
1673280000000|2023-01-09 16:00:00|9184.5|9183|9181.2|9179.7|9186.4|9184.9|9176.7|9174.9|6017
1673283600000|2023-01-09 17:00:00|9181.3|9179.8|9197.1|9195.6|9202.8|9201.3|9179.8|9178.3|4671
1673287200000|2023-01-09 18:00:00|9197|9195.5|9205|9203.5|9210.8|9208.9|9195|9193.5|4085
1673290800000|2023-01-09 19:00:00|9204.9|9203.4|9198.6|9197.1|9204.9|9203.4|9196.6|9194.9|3895
1673294400000|2023-01-09 20:00:00|9199|9197.5|9212.7|9211.2|9213.4|9211.6|9196.9|9195|4961
1673298000000|2023-01-09 21:00:00|9212.8|9211.3|9214.1|9209.1|9217.9|9215.2|9210.5|9208.5|2362
1673301600000|2023-01-09 22:00:00|9213.3|9208.3|9214.7|9209.7|9219.4|9214.4|9205.9|9200.9|2284
1673305200000|2023-01-09 23:00:00|9214.9|9209.9|9212|9209.6|9221.5|9216.5|9209.3|9204.3|4675
1673308800000|2023-01-10 00:00:00|9212.1|9209.7|9216.5|9214.1|9222.8|9221.3|9209.9|9207.5|4665
1673312400000|2023-01-10 01:00:00|9216.4|9214|9208.3|9205.9|9218.2|9216|9206.3|9204.3|4468
1673316000000|2023-01-10 02:00:00|9208.2|9205.8|9218.5|9216.1|9223.7|9222.2|9207.1|9205|4436
1673319600000|2023-01-10 03:00:00|9218|9216.5|9219.7|9217.3|9221.3|9219.3|9215.2|9213.2|3455
1673323200000|2023-01-10 04:00:00|9219.6|9217.2|9219.2|9216.8|9223.4|9221.5|9217.6|9215.7|3482
1673326800000|2023-01-10 05:00:00|9219.3|9216.9|9210.7|9209.2|9220.1|9218.3|9208.6|9206.7|4680
1673330400000|2023-01-10 06:00:00|9210.5|9209|9215.5|9213.1|9221.3|9218.9|9210.1|9208.4|4320
1673334000000|2023-01-10 07:00:00|9214.6|9212.2|9212.7|9211.2|9225.1|9223.1|9209.9|9208.2|5886
1673337600000|2023-01-10 08:00:00|9213.1|9210.7|9201.7|9199.3|9213.1|9211.2|9196.6|9194.6|6373
1673341200000|2023-01-10 09:00:00|9201.8|9199.4|9200|9197.6|9209|9207.2|9196.2|9194.2|5343
1673344800000|2023-01-10 10:00:00|9199.5|9198|9215.2|9213.7|9217.3|9215.5|9198.8|9196.8|4473
1673348400000|2023-01-10 11:00:00|9215.1|9213.6|9221.2|9218.8|9222|9220.4|9211.1|9209.2|4592
1673352000000|2023-01-10 12:00:00|9220.9|9219.4|9245.3|9243.8|9245.6|9244.1|9220.6|9219.1|4504
1673355600000|2023-01-10 13:00:00|9245.1|9243.6|9244.7|9243.2|9253.2|9251.7|9235.7|9234.2|5297
1673359200000|2023-01-10 14:00:00|9244.6|9243.1|9221.2|9219.7|9244.8|9243.2|9210.5|9208.8|10069
1673362800000|2023-01-10 15:00:00|9221.1|9219.6|9230.5|9229|9239.2|9237.7|9206.1|9204.2|9959
1673366400000|2023-01-10 16:00:00|9230.4|9228.9|9226.1|9224.6|9232.2|9230.7|9215.4|9213.9|6588
1673370000000|2023-01-10 17:00:00|9226|9224.5|9229.3|9227.8|9231.7|9230|9219.4|9217.9|4054
1673373600000|2023-01-10 18:00:00|9229.5|9228|9228.3|9226.8|9236.9|9235.4|9226.8|9225.3|3197
1673377200000|2023-01-10 19:00:00|9228.2|9226.7|9230|9228.5|9233.2|9231.7|9224.9|9223.4|2934
1673380800000|2023-01-10 20:00:00|9229.9|9228.4|9229.1|9226.7|9233|9231.1|9223.5|9222|2913
1673384400000|2023-01-10 21:00:00|9228.2|9226.6|9230|9225|9232.2|9229.3|9226.5|9224.4|2261
1673388000000|2023-01-10 22:00:00|9229.8|9224.8|9227.8|9222.8|9232.9|9227.9|9224.9|9219.9|2394
1673391600000|2023-01-10 23:00:00|9228.8|9223.8|9225.3|9222.9|9230.7|9228.2|9224.7|9221.6|3554
1673395200000|2023-01-11 00:00:00|9225.4|9223|9222|9219.6|9228.8|9226.9|9219.8|9217.4|3208
1673398800000|2023-01-11 01:00:00|9222.1|9219.7|9232.2|9230.7|9236.9|9235.2|9222|9219.6|3478
1673402400000|2023-01-11 02:00:00|9232.3|9230.8|9234.5|9232.1|9234.9|9233.1|9227|9224.7|3270
1673406000000|2023-01-11 03:00:00|9234.4|9232|9230.8|9228.4|9234.9|9232.8|9228.1|9226.1|2983
1673409600000|2023-01-11 04:00:00|9230.7|9228.3|9223.5|9221.1|9233.2|9231.2|9222.8|9221|2549
1673413200000|2023-01-11 05:00:00|9223.6|9221.2|9216|9213.6|9224.7|9222.8|9211|9208.9|3486
1673416800000|2023-01-11 06:00:00|9215.9|9213.5|9216.1|9213.7|9217.9|9215.9|9207.7|9205.6|2619
1673420400000|2023-01-11 07:00:00|9216|9213.6|9217.8|9215.4|9221.1|9219.1|9206.1|9203.7|4708
1673424000000|2023-01-11 08:00:00|9217.9|9215.5|9229.4|9227.9|9230|9228.5|9216|9214.2|6242
1673427600000|2023-01-11 09:00:00|9229.8|9228.3|9232.7|9230.3|9236.5|9234.5|9214.9|9213.2|5903
1673431200000|2023-01-11 10:00:00|9232.6|9230.2|9230.1|9228.6|9237.3|9235.5|9221.4|9219.4|4622
1673434800000|2023-01-11 11:00:00|9230.2|9228.7|9256.1|9253.7|9258.5|9256.8|9230.2|9228.7|4918
1673438400000|2023-01-11 12:00:00|9256.2|9253.8|9281.1|9278.7|9289.5|9288|9255.1|9253.1|5040
1673442000000|2023-01-11 13:00:00|9281.2|9278.8|9291.6|9290.1|9297|9295.5|9272.5|9271|6018
1673445600000|2023-01-11 14:00:00|9291.4|9289.9|9287.7|9286.2|9299.8|9298.3|9282.5|9281|7764
1673449200000|2023-01-11 15:00:00|9287.6|9286.1|9310.8|9309.3|9316.5|9315|9285.5|9284|6949
1673452800000|2023-01-11 16:00:00|9310.7|9309.2|9299.9|9298.4|9312.3|9310.8|9290.2|9288.7|4553
1673456400000|2023-01-11 17:00:00|9299.7|9298.2|9314.8|9313.3|9318.8|9317.3|9298.7|9297.2|3804
1673460000000|2023-01-11 18:00:00|9314.7|9313.2|9304.9|9303.4|9333.2|9330.8|9303.5|9300.9|5789
1673463600000|2023-01-11 19:00:00|9305|9303.5|9312.1|9310.6|9315.9|9314.4|9303.5|9302|3756
1673467200000|2023-01-11 20:00:00|9312.2|9310.7|9313.3|9310.9|9319.4|9317.9|9309.1|9306.9|3042
1673470800000|2023-01-11 21:00:00|9312.8|9311.3|9313.5|9308.5|9320.9|9318.6|9311.7|9308.5|2022
1673474400000|2023-01-11 22:00:00|9313.6|9308.6|9311.3|9306.3|9317.4|9312.4|9309.1|9304.1|3869
1673478000000|2023-01-11 23:00:00|9312.4|9307.4|9311.3|9308.9|9315.8|9311.8|9305.4|9303|4087
1673481600000|2023-01-12 00:00:00|9311.6|9309.2|9314.9|9312.5|9315.3|9313.4|9303.2|9300.8|4266
1673485200000|2023-01-12 01:00:00|9314.2|9312.7|9316.8|9314.4|9317.6|9315.2|9309.1|9306.8|4118
1673488800000|2023-01-12 02:00:00|9316.7|9314.3|9315.1|9312.7|9319.1|9317.1|9310.6|9308.8|3276
1673492400000|2023-01-12 03:00:00|9315|9312.6|9314.2|9311.8|9318.2|9316.6|9312.5|9311|3050
1673496000000|2023-01-12 04:00:00|9313.9|9312.4|9308.7|9307.2|9316.9|9315.3|9307.5|9305.1|2457
1673499600000|2023-01-12 05:00:00|9309.1|9307.6|9316.5|9314.1|9317.5|9315.1|9309.1|9307.2|2897
1673503200000|2023-01-12 06:00:00|9316.4|9314|9326.4|9324|9327.9|9325.9|9314.2|9312.1|3045
1673506800000|2023-01-12 07:00:00|9326.1|9323.7|9321.2|9318.8|9340.5|9338.6|9318.5|9316.1|4969
1673510400000|2023-01-12 08:00:00|9321.5|9319.1|9343.6|9341.2|9349.5|9347.7|9321.1|9318.9|5715
1673514000000|2023-01-12 09:00:00|9343.8|9341.4|9312.5|9310.1|9346.3|9344.5|9305.8|9303.8|5723
1673517600000|2023-01-12 10:00:00|9312.7|9310.3|9320.6|9318.2|9330.6|9328.8|9312|9309.9|5083
1673521200000|2023-01-12 11:00:00|9320.5|9318.1|9324.2|9322.7|9326.8|9324.5|9316.8|9314.8|4165
1673524800000|2023-01-12 12:00:00|9324.1|9322.6|9337.3|9334.9|9337.9|9335.9|9319.3|9316.9|4716
1673528400000|2023-01-12 13:00:00|9337.2|9334.8|9278.3|9275.9|9363.9|9361|9266.6|9264.6|16914
1673532000000|2023-01-12 14:00:00|9277.8|9275.4|9327.4|9325.9|9344.8|9343.3|9276|9274|15612
1673535600000|2023-01-12 15:00:00|9327.3|9325.8|9288.6|9287.1|9330.6|9328.9|9274.8|9273.3|13612
1673539200000|2023-01-12 16:00:00|9288.5|9287|9289.8|9288.3|9302.9|9301.4|9286.7|9285.2|8923
1673542800000|2023-01-12 17:00:00|9290.2|9287.8|9281.7|9280.2|9292.1|9290|9279|9276.9|6714
1673546400000|2023-01-12 18:00:00|9281.6|9280.1|9276.8|9275.3|9283.5|9282|9269.1|9267|7557
1673550000000|2023-01-12 19:00:00|9277.3|9274.9|9287.6|9286.1|9296.9|9295|9275.3|9273.4|5148
1673553600000|2023-01-12 20:00:00|9287.7|9286.2|9280.6|9279.1|9294.8|9292.8|9280.5|9278.7|4403
1673557200000|2023-01-12 21:00:00|9280.9|9279.4|9276.6|9271.6|9284.4|9282.4|9272|9267|2572
1673560800000|2023-01-12 22:00:00|9276.5|9271.5|9280.6|9275.6|9291.2|9286.2|9269.4|9264.4|1334
1673564400000|2023-01-12 23:00:00|9280.3|9275.3|9274.8|9272.4|9283.4|9278.4|9271.1|9269|2682
1673568000000|2023-01-13 00:00:00|9274.7|9272.3|9283.1|9280.7|9283.5|9281.2|9258.8|9256.5|4445
1673571600000|2023-01-13 01:00:00|9283.2|9280.8|9281.8|9279.4|9287.5|9285.6|9279.4|9277.6|4181
1673575200000|2023-01-13 02:00:00|9281.7|9279.3|9288.9|9286.5|9299|9297.2|9281.3|9278.9|4319
1673578800000|2023-01-13 03:00:00|9288.8|9286.4|9290|9288.5|9294.7|9292.8|9286.6|9284.4|2683
1673582400000|2023-01-13 04:00:00|9290.1|9288.6|9295.9|9293.5|9296.7|9294.3|9289.4|9287.3|2124
1673586000000|2023-01-13 05:00:00|9296.1|9293.7|9306.2|9303.8|9309.7|9307.9|9294.4|9292.3|2963
1673589600000|2023-01-13 06:00:00|9305.9|9303.5|9297.2|9294.8|9317|9315.5|9293.1|9290.9|4160
1673593200000|2023-01-13 07:00:00|9297.1|9294.7|9276.6|9274.2|9302.2|9300.2|9271.9|9269.9|5829
1673596800000|2023-01-13 08:00:00|9276.7|9274.3|9283.7|9282.2|9292.2|9290.1|9275|9273.4|7255
1673600400000|2023-01-13 09:00:00|9283.6|9282.1|9286.7|9284.3|9305.7|9304.1|9275.6|9273.7|6072
1673604000000|2023-01-13 10:00:00|9286.6|9284.2|9269.7|9268.2|9292.9|9290.5|9268.9|9267.4|5058
1673607600000|2023-01-13 11:00:00|9269.8|9268.3|9301.6|9300.1|9303.9|9302.1|9269.4|9267.9|5366
1673611200000|2023-01-13 12:00:00|9301.5|9300|9291.8|9290.3|9302.1|9300.2|9291.3|9289.8|5244
1673614800000|2023-01-13 13:00:00|9291.9|9290.4|9309.4|9307.9|9310.5|9309|9288.5|9286.5|7287
1673618400000|2023-01-13 14:00:00|9309.3|9307.8|9287.3|9282.3|9317.7|9316.2|9284|9281.6|8084
1673622000000|2023-01-13 15:00:00|9287.9|9282.9|9263.3|9260.9|9292.6|9290.2|9256.7|9255.2|9675
1673625600000|2023-01-13 16:00:00|9262.8|9261.3|9285|9283.5|9288.9|9287.1|9259.6|9257.8|7194
1673629200000|2023-01-13 17:00:00|9285.1|9283.6|9266|9263.6|9287.4|9285.1|9262.9|9260.9|5728
1673632800000|2023-01-13 18:00:00|9265.5|9264|9266.4|9264.9|9273.9|9272|9260.4|9258.8|3641
1673636400000|2023-01-13 19:00:00|9266.5|9265|9269.9|9268.4|9271.5|9270|9258.5|9256.8|3616
1673640000000|2023-01-13 20:00:00|9269.8|9268.3|9260.5|9259|9271.8|9269.9|9257.5|9255.7|2906
1673643600000|2023-01-13 21:00:00|9260.6|9259.1|9266.3|9263.9|9267.4|9264|9258.2|9256.3|2764
1673816400000|2023-01-15 21:00:00|9271.6|9265.6|9281|9275|9282.8|9276.8|9271.6|9265.6|16
1673820000000|2023-01-15 22:00:00|9280.5|9275.5|9272.5|9267.5|9282.7|9277.7|9268.7|9263.7|616
1673823600000|2023-01-15 23:00:00|9271.1|9266.1|9270.4|9268|9276.4|9272.3|9261.4|9258.7|5388
1673827200000|2023-01-16 00:00:00|9270.3|9267.9|9253.7|9252.2|9271.8|9269.4|9252.1|9250.2|4071
1673830800000|2023-01-16 01:00:00|9254.5|9252.1|9232.5|9231|9255.4|9253.8|9231.6|9229.7|4203
1673834400000|2023-01-16 02:00:00|9233|9230.6|9224|9222.5|9234.7|9232.3|9219.6|9217.9|4626
1673838000000|2023-01-16 03:00:00|9223.9|9222.4|9233.3|9231.8|9235.5|9233.4|9223.5|9221.8|2991
1673841600000|2023-01-16 04:00:00|9233.4|9231.9|9241.9|9239.5|9242.9|9240.5|9230.8|9228.7|2265
1673845200000|2023-01-16 05:00:00|9241.8|9239.4|9241.3|9238.9|9244.3|9242.2|9238.2|9236.1|2979
1673848800000|2023-01-16 06:00:00|9241.2|9238.8|9254.5|9252.1|9264|9262.4|9241|9238.6|4673
1673852400000|2023-01-16 07:00:00|9254.6|9252.2|9256.7|9254.3|9266.6|9264.6|9251.5|9249.6|4543
1673856000000|2023-01-16 08:00:00|9256.8|9254.4|9281.3|9278.9|9282.1|9280.4|9254.6|9252.4|8345
1673859600000|2023-01-16 09:00:00|9281.2|9278.8|9250.6|9249.1|9289.8|9287.8|9241.3|9239.3|6326
1673863200000|2023-01-16 10:00:00|9250.5|9249|9264.6|9262.2|9268.4|9266.1|9246.9|9244.9|5293
1673866800000|2023-01-16 11:00:00|9264.3|9261.9|9266.2|9263.8|9269.5|9267.6|9256.4|9254|4902
1673870400000|2023-01-16 12:00:00|9266.4|9264|9270.3|9267.9|9271|9269.2|9260.4|9258|4246
1673874000000|2023-01-16 13:00:00|9270.4|9268|9255|9253.5|9279|9277.2|9251.3|9249.6|5689
1673877600000|2023-01-16 14:00:00|9255.4|9253.9|9265.1|9262.7|9279.4|9277.5|9252.9|9251.1|5266
1673881200000|2023-01-16 15:00:00|9264.9|9262.5|9263|9261.5|9272.9|9271.3|9257.2|9255.6|4472
1673884800000|2023-01-16 16:00:00|9263.1|9261.6|9257.9|9255.5|9267.6|9266.1|9257.3|9255.4|3279
1673888400000|2023-01-16 17:00:00|9258|9255.6|9261.2|9259.7|9264.3|9262.8|9255.3|9252.9|1951
1673892000000|2023-01-16 18:00:00|9261.1|9259.6|9270.3|9268.8|9271.1|9269.1|9261|9258.5|1762
1673895600000|2023-01-16 19:00:00|9270.2|9268.7|9266.9|9264.5|9271.2|9269.3|9263.9|9261.9|2285
1673899200000|2023-01-16 20:00:00|9267.2|9264.8|9264.1|9261.7|9268|9265.6|9262.3|9259.9|1512
1673902800000|2023-01-16 21:00:00|9264.3|9261.9|9266.3|9261.3|9266.8|9263.5|9259.6|9257.2|1884
1673906400000|2023-01-16 22:00:00|9266.6|9261.6|9262.8|9257.8|9269.7|9264.7|9262.5|9257.5|234
1673910000000|2023-01-16 23:00:00|9259.8|9254.8|9257.9|9255.5|9263|9259.6|9255.3|9252.9|2676
1673913600000|2023-01-17 00:00:00|9257.8|9255.4|9256.6|9255.1|9261.6|9259.2|9252.6|9250.9|2970
1673917200000|2023-01-17 01:00:00|9256.5|9255|9265.6|9263.2|9267.5|9265.6|9253.2|9251.5|4800
1673920800000|2023-01-17 02:00:00|9265.7|9263.3|9271.5|9269.1|9277.2|9275.1|9252.9|9250.9|4800
1673924400000|2023-01-17 03:00:00|9271.4|9269|9261.1|9258.7|9272.1|9270.3|9259|9257|3458
1673928000000|2023-01-17 04:00:00|9261.2|9258.8|9254.8|9253.3|9263|9261.1|9254.5|9252.4|2451
1673931600000|2023-01-17 05:00:00|9254.9|9253.4|9244.7|9242.3|9258.7|9256.9|9243.9|9241.9|3151
1673935200000|2023-01-17 06:00:00|9244.6|9242.2|9259.3|9256.9|9260.3|9258|9241.9|9239.8|4284
1673938800000|2023-01-17 07:00:00|9259.2|9256.8|9238.6|9237.1|9262.2|9260.1|9237.4|9235.9|6392
1673942400000|2023-01-17 08:00:00|9238.4|9236.9|9239.5|9238|9242.4|9240.9|9226.6|9224.9|6620
1673946000000|2023-01-17 09:00:00|9239.2|9237.7|9235|9232.6|9245.5|9244|9231.7|9229.6|5472
1673949600000|2023-01-17 10:00:00|9234.9|9232.5|9227.2|9225.7|9240.2|9238.7|9222|9220.5|5675
1673953200000|2023-01-17 11:00:00|9227.1|9225.6|9212.7|9210.3|9227.2|9225.7|9205.1|9203.3|5849
1673956800000|2023-01-17 12:00:00|9212.8|9210.4|9209.1|9207.6|9223.3|9221.8|9206.4|9204.9|6165
1673960400000|2023-01-17 13:00:00|9209.3|9207.8|9209.8|9208.3|9226.3|9224.6|9201.2|9199.7|8630
1673964000000|2023-01-17 14:00:00|9209.7|9208.2|9192.6|9191.1|9209.7|9208.2|9188.2|9186.5|8259
1673967600000|2023-01-17 15:00:00|9192.2|9190.7|9206.7|9205.2|9233.8|9231.7|9190.8|9189.1|11642
1673971200000|2023-01-17 16:00:00|9206.5|9205|9216.4|9214.9|9218.7|9217.1|9199.1|9197.6|7206
1673974800000|2023-01-17 17:00:00|9216.3|9214.8|9225|9223.5|9228.6|9227|9211.5|9209.2|4366
1673978400000|2023-01-17 18:00:00|9225.1|9223.6|9224.7|9223.2|9230.4|9228.7|9219.9|9218.4|3172
1673982000000|2023-01-17 19:00:00|9224.6|9223.1|9220.7|9219.2|9227.6|9225.8|9217.3|9215.8|3668
1673985600000|2023-01-17 20:00:00|9220.6|9219.1|9220.8|9219.3|9226.2|9224.3|9216.8|9215.3|3321
1673989200000|2023-01-17 21:00:00|9220.7|9219.2|9223.1|9218.1|9225.2|9223.5|9217.9|9216.2|1961
1673992800000|2023-01-17 22:00:00|9223.3|9218.3|9222.6|9217.6|9226.3|9221.3|9221.3|9216.3|964
1673996400000|2023-01-17 23:00:00|9222.2|9217.2|9221.3|9218.9|9223.5|9220.3|9217.4|9214.4|2377
1674000000000|2023-01-18 00:00:00|9221.2|9218.8|9228.4|9226.9|9231.1|9229|9220|9218.5|2666
1674003600000|2023-01-18 01:00:00|9228.3|9226.8|9220.6|9218.2|9229.3|9227.4|9220.1|9218.2|3703
1674007200000|2023-01-18 02:00:00|9220.8|9218.4|9232.1|9229.7|9247|9244.6|9217.9|9216.1|9382
1674010800000|2023-01-18 03:00:00|9232|9229.6|9236.9|9234.5|9238.6|9236.5|9220.9|9218.5|9469
1674014400000|2023-01-18 04:00:00|9236.8|9234.4|9232.4|9230|9240|9238.1|9230.1|9228.2|4358
1674018000000|2023-01-18 05:00:00|9232.5|9230.1|9229.6|9227.2|9238|9236|9227.5|9226|3675
1674021600000|2023-01-18 06:00:00|9229.5|9227.1|9222.3|9219.9|9236.3|9233.9|9221.9|9218.7|5671
1674025200000|2023-01-18 07:00:00|9222.2|9219.8|9188.1|9186.6|9223.4|9221|9181.6|9179.9|8721
1674028800000|2023-01-18 08:00:00|9188|9186.5|9153.7|9151.3|9188.3|9186.6|9152.2|9150.2|9167
1674032400000|2023-01-18 09:00:00|9152.8|9151.6|9130.8|9128.4|9162.4|9160|9129.7|9127.8|7686
1674036000000|2023-01-18 10:00:00|9131|9128.6|9134.4|9132|9142.6|9140.6|9126.9|9124.9|6218
1674039600000|2023-01-18 11:00:00|9134.2|9131.8|9135.6|9133.2|9141.1|9139.3|9124.8|9122.8|6176
1674043200000|2023-01-18 12:00:00|9135.7|9133.3|9140.2|9138.7|9149.9|9148|9133|9131.2|6135
1674046800000|2023-01-18 13:00:00|9140.3|9138.8|9123.1|9121.6|9150.3|9148.8|9115.9|9112.8|12638
1674050400000|2023-01-18 14:00:00|9123.2|9121.7|9109.6|9107.2|9127.3|9125.8|9086|9084.5|13243
1674054000000|2023-01-18 15:00:00|9109.1|9107.6|9131.1|9129.6|9134|9132.2|9107.2|9104.8|10968
1674057600000|2023-01-18 16:00:00|9131.2|9129.7|9141.4|9139|9148.9|9147|9126.1|9124.6|7555
1674061200000|2023-01-18 17:00:00|9140.8|9139.3|9160.1|9157.7|9173.4|9171.7|9140.6|9139|6581
1674064800000|2023-01-18 18:00:00|9159.2|9157.4|9164.9|9162.5|9169.1|9167.6|9154.2|9152.2|4855
1674068400000|2023-01-18 19:00:00|9164.8|9162.4|9160.6|9159.1|9169|9167.3|9159|9157.2|3695
1674072000000|2023-01-18 20:00:00|9160.5|9159|9169.4|9167|9170|9168|9159.8|9157.9|3986
1674075600000|2023-01-18 21:00:00|9169.3|9166.9|9163.9|9158.9|9171.3|9169|9162.7|9158.9|2281
1674079200000|2023-01-18 22:00:00|9161|9156|9165.3|9160.3|9169.4|9164.4|9154.4|9149.4|2054
1674082800000|2023-01-18 23:00:00|9164.9|9159.9|9161.2|9158.8|9170.8|9165.8|9160.4|9158|3686
1674086400000|2023-01-19 00:00:00|9160.9|9158.5|9168|9166.5|9168.4|9166.8|9159.1|9156.7|4444
1674090000000|2023-01-19 01:00:00|9167.8|9166.3|9173|9170.6|9176.6|9174.5|9161.8|9159.9|4078
1674093600000|2023-01-19 02:00:00|9172.9|9170.5|9169.7|9168.2|9177.6|9175.8|9168.9|9167.4|3479
1674097200000|2023-01-19 03:00:00|9169.6|9168.1|9157.6|9155.2|9170.9|9169|9154.5|9152.3|3224
1674100800000|2023-01-19 04:00:00|9157.7|9155.3|9159.2|9156.8|9162.8|9160.4|9154.4|9152.1|3076
1674104400000|2023-01-19 05:00:00|9159.3|9156.9|9165.7|9164.2|9166.3|9164.3|9157|9154.9|2790
1674108000000|2023-01-19 06:00:00|9165.5|9164|9163.2|9160.8|9166.6|9164.7|9158.5|9156.6|4081
1674111600000|2023-01-19 07:00:00|9163.3|9160.9|9161.5|9160|9172.6|9170.7|9155.9|9154.1|6506
1674115200000|2023-01-19 08:00:00|9161.3|9159.8|9165.4|9163.9|9166.4|9164.7|9149.9|9148.2|7072
1674118800000|2023-01-19 09:00:00|9165.3|9163.8|9164.3|9161.9|9172.1|9170.6|9151|9148.9|5694
1674122400000|2023-01-19 10:00:00|9164.2|9161.8|9168.5|9166.1|9175.7|9174.2|9161.7|9159.7|5976
1674126000000|2023-01-19 11:00:00|9168.4|9166|9165.6|9164.1|9174.7|9172.8|9163|9161.3|4991
1674129600000|2023-01-19 12:00:00|9165.7|9164.2|9173.8|9172.3|9176.1|9174.6|9157.5|9156|5314
1674133200000|2023-01-19 13:00:00|9173.7|9172.2|9181.3|9178.9|9190.7|9189.2|9158|9156.5|10288
1674136800000|2023-01-19 14:00:00|9181.1|9179.6|9164|9162.5|9186.1|9184.5|9159|9157.5|8839
1674140400000|2023-01-19 15:00:00|9164.1|9162.6|9170.8|9169.3|9179.6|9178.1|9153|9151.5|7546
1674144000000|2023-01-19 16:00:00|9170.5|9169|9162.9|9161.4|9172.9|9171.4|9161.2|9159.5|5203
1674147600000|2023-01-19 17:00:00|9162.8|9161.3|9161.9|9160.4|9167.4|9165.9|9155.1|9153.5|4618
1674151200000|2023-01-19 18:00:00|9162.3|9159.9|9160.8|9159.3|9171|9168.6|9153|9151.5|5052
1674154800000|2023-01-19 19:00:00|9160.9|9159.4|9154.9|9153.4|9166|9164.5|9148.2|9146.7|3829
1674158400000|2023-01-19 20:00:00|9155|9153.5|9157.7|9156.2|9158|9156.5|9148.4|9146.9|3396
1674162000000|2023-01-19 21:00:00|9157.6|9156.1|9163.5|9158.5|9166.7|9161.7|9154.7|9153.1|1974
1674165600000|2023-01-19 22:00:00|9163.2|9158.2|9161.6|9156.6|9164|9159|9158.4|9153.4|796
1674169200000|2023-01-19 23:00:00|9162.4|9157.4|9159.5|9157.1|9163|9159.1|9158|9154.3|2404
1674172800000|2023-01-20 00:00:00|9159.6|9157.2|9162.7|9161.2|9164.7|9163|9155.8|9154|2048
1674176400000|2023-01-20 01:00:00|9162.6|9161.1|9163.8|9161.4|9164.9|9163.4|9151.4|9149.8|3477
1674180000000|2023-01-20 02:00:00|9163.9|9161.5|9163.5|9162|9165.3|9163.5|9156.7|9154.9|2971
1674183600000|2023-01-20 03:00:00|9164|9161.6|9165.1|9162.7|9166.8|9165.1|9162.6|9160.4|2181
1674187200000|2023-01-20 04:00:00|9165.2|9162.8|9170.8|9168.4|9171.6|9169.5|9164.4|9162.7|3278
1674190800000|2023-01-20 05:00:00|9170.7|9168.3|9166.8|9164.4|9176.6|9174.9|9165.9|9163.8|2964
1674194400000|2023-01-20 06:00:00|9166.9|9164.5|9168.4|9166|9169.7|9167.9|9163|9161.1|3698
1674198000000|2023-01-20 07:00:00|9169|9166.6|9161.3|9159.8|9171.8|9169.8|9158|9156.5|5130
1674201600000|2023-01-20 08:00:00|9161.4|9159.9|9189.1|9187.6|9197.3|9195.4|9142.3|9140.5|7021
1674205200000|2023-01-20 09:00:00|9189|9187.5|9205.5|9203.1|9218.3|9215.2|9186.2|9184.1|6409
1674208800000|2023-01-20 10:00:00|9205.6|9203.2|9190.3|9187.9|9207|9205|9187.1|9185.2|6040
1674212400000|2023-01-20 11:00:00|9190.2|9187.8|9205.9|9203.5|9208.4|9206.2|9188|9185.9|4954
1674216000000|2023-01-20 12:00:00|9205.8|9203.4|9209.3|9207.8|9210.2|9208.7|9202|9200|5071
1674219600000|2023-01-20 13:00:00|9209.6|9207.2|9233.5|9231.1|9234.8|9233|9201.5|9199.8|6179
1674223200000|2023-01-20 14:00:00|9233.7|9231.3|9222.6|9220.2|9236|9234.1|9219.1|9217.1|6948
1674226800000|2023-01-20 15:00:00|9222.9|9220.5|9207.9|9206.4|9225.8|9223.4|9196|9194|7254
1674230400000|2023-01-20 16:00:00|9208|9206.5|9223.2|9221.7|9224.5|9223|9200.9|9199.3|5207
1674234000000|2023-01-20 17:00:00|9223.1|9221.6|9222.9|9220.5|9226.1|9224.2|9214.3|9212.4|4270
1674237600000|2023-01-20 18:00:00|9222.3|9220.8|9211|9209.5|9226.3|9224.8|9209.2|9207.5|4882
1674241200000|2023-01-20 19:00:00|9210.9|9209.4|9205.4|9203.9|9212.5|9210.3|9205.1|9202.8|3377
1674244800000|2023-01-20 20:00:00|9205.6|9204.1|9204|9202.5|9206.9|9204.9|9198.8|9196.8|3395
1674248400000|2023-01-20 21:00:00|9204.4|9202|9203.9|9201.5|9205.9|9203.8|9199|9196.6|2548
1674421200000|2023-01-22 21:00:00|9200.4|9197.9|9194.7|9188.7|9206|9200|9176.8|9170.8|205
1674424800000|2023-01-22 22:00:00|9189.8|9183.8|9200.6|9190.8|9205.4|9196.2|9189.8|9180.6|1112
1674428400000|2023-01-22 23:00:00|9200.4|9190.6|9201.2|9198.8|9203.5|9199.4|9190.5|9186.4|5327
1674432000000|2023-01-23 00:00:00|9201.1|9198.7|9186.6|9184.2|9201.1|9198.7|9185.6|9183.9|4346
1674435600000|2023-01-23 01:00:00|9186.8|9184.4|9183.2|9180.8|9188|9185.6|9175.4|9173.1|4868
1674439200000|2023-01-23 02:00:00|9183.3|9180.9|9181.5|9179.1|9184.9|9182.6|9180.3|9178.3|2457
1674442800000|2023-01-23 03:00:00|9181.4|9179|9177|9174.6|9181.4|9179.1|9171.6|9169.2|2572
1674446400000|2023-01-23 04:00:00|9177.1|9174.7|9179.6|9177.2|9184.2|9182.2|9176.4|9174|2747
1674450000000|2023-01-23 05:00:00|9179.9|9177.5|9181.1|9178.7|9183.8|9181.5|9175.2|9172.8|2936
1674453600000|2023-01-23 06:00:00|9180.5|9179|9182.6|9180.2|9184.6|9182.3|9173.5|9171.3|4590
1674457200000|2023-01-23 07:00:00|9182.2|9179.8|9177.7|9175.3|9193.9|9191.9|9168.5|9166.1|6165
1674460800000|2023-01-23 08:00:00|9177.8|9175.4|9165.3|9163.8|9182.9|9180.8|9160.8|9159.3|6299
1674464400000|2023-01-23 09:00:00|9165.4|9163.9|9178.4|9176.9|9191.7|9190.2|9165.4|9163.9|5109
1674468000000|2023-01-23 10:00:00|9178.6|9177.1|9193.8|9191.4|9198.7|9197|9163.5|9162|5715
1674471600000|2023-01-23 11:00:00|9193.4|9191.9|9214.4|9212|9218.8|9217.3|9191.6|9189.7|5242
1674475200000|2023-01-23 12:00:00|9214|9212.5|9209|9207.5|9226.3|9224.4|9207|9205.5|5246
1674478800000|2023-01-23 13:00:00|9207.8|9206.3|9223.3|9221.8|9230.8|9229|9205.3|9203.6|6818
1674482400000|2023-01-23 14:00:00|9223.2|9221.7|9227.8|9225.4|9241.3|9239.8|9221.9|9220.4|6619
1674486000000|2023-01-23 15:00:00|9227.7|9225.3|9227.6|9226.1|9235.5|9234|9212.2|9210.7|7708
1674489600000|2023-01-23 16:00:00|9227|9225.5|9232.6|9231.1|9235|9233.5|9215.4|9213.9|5680
1674493200000|2023-01-23 17:00:00|9232.5|9231|9234.4|9232.9|9242.1|9240.6|9229.1|9227.5|3804
1674496800000|2023-01-23 18:00:00|9234.3|9232.8|9226.6|9225.1|9234.5|9233|9223.3|9221.8|3341
1674500400000|2023-01-23 19:00:00|9226.7|9225.2|9226|9224.5|9235.9|9234.1|9222.6|9221.1|3380
1674504000000|2023-01-23 20:00:00|9226.1|9224.6|9224.1|9222.6|9229.6|9227.9|9220.8|9218.9|4185
1674507600000|2023-01-23 21:00:00|9224.3|9222.8|9219.2|9215.8|9225.6|9223.9|9216.8|9215.3|1929
1674511200000|2023-01-23 22:00:00|9220.9|9213.7|9227|9217|9229.4|9219.4|9218.7|9208.7|1394
1674514800000|2023-01-23 23:00:00|9227.1|9217.1|9218.4|9216|9227.1|9217.9|9215.7|9212.2|2560
1674518400000|2023-01-24 00:00:00|9218.5|9216.1|9215.3|9213.8|9222.1|9219.7|9213.7|9211.3|2309
1674522000000|2023-01-24 01:00:00|9215.2|9213.7|9213.2|9210.8|9217.7|9215.3|9211|9208.9|3148
1674525600000|2023-01-24 02:00:00|9213.1|9210.7|9216.7|9214.3|9217.4|9215.3|9211.3|9209.1|2728
1674529200000|2023-01-24 03:00:00|9216.6|9214.2|9217.2|9214.8|9218.7|9216.4|9214.3|9211.9|2264
1674532800000|2023-01-24 04:00:00|9217.3|9214.9|9217.6|9215.2|9222.1|9219.8|9217.1|9214.7|2661
1674536400000|2023-01-24 05:00:00|9217.7|9215.3|9217.3|9214.9|9218.2|9216|9211.6|9209.8|2678
1674540000000|2023-01-24 06:00:00|9217.1|9214.7|9208.1|9205.7|9217.7|9215.6|9206.9|9205.3|3793
1674543600000|2023-01-24 07:00:00|9209.2|9206.8|9199.1|9197.6|9216.8|9214.7|9196.2|9194.3|5068
1674547200000|2023-01-24 08:00:00|9199|9197.5|9201.3|9199.8|9207.7|9205.8|9193|9191.1|6025
1674550800000|2023-01-24 09:00:00|9201.8|9199.4|9219.7|9218.2|9225.9|9224.4|9194.4|9192.6|6206
1674554400000|2023-01-24 10:00:00|9219.6|9218.1|9233.4|9231.9|9238.1|9236.4|9212.9|9211.4|4914
1674558000000|2023-01-24 11:00:00|9233.5|9232|9228.6|9227.1|9239.7|9237.8|9221.6|9220|4145
1674561600000|2023-01-24 12:00:00|9228.7|9227.2|9254.2|9252.7|9255.9|9253.9|9227.6|9226|4078
1674565200000|2023-01-24 13:00:00|9254.1|9252.6|9261.7|9260.2|9269.5|9268|9245.3|9243.8|6557
1674568800000|2023-01-24 14:00:00|9262.3|9260.8|9277.5|9275.1|9279.6|9278.1|9251|9249.2|7975
1674572400000|2023-01-24 15:00:00|9277.6|9275.2|9232.1|9230.6|9280.7|9279|9229.6|9228.1|10054
1674576000000|2023-01-24 16:00:00|9232|9230.5|9231.9|9230.4|9245.9|9244.4|9228.3|9226.8|5779
1674579600000|2023-01-24 17:00:00|9231.8|9230.3|9226.8|9225.3|9232.4|9230.9|9224.7|9223.2|3871
1674583200000|2023-01-24 18:00:00|9227.1|9224.7|9233.2|9231.7|9233.3|9231.8|9221.8|9220.1|3590
1674586800000|2023-01-24 19:00:00|9233.3|9231.8|9231.4|9229.9|9236.7|9235.2|9229|9227.5|2602
1674590400000|2023-01-24 20:00:00|9231.3|9229.8|9229.2|9227.7|9236.1|9234.6|9228.3|9226.8|2455
1674594000000|2023-01-24 21:00:00|9229.1|9227.6|9226.6|9221.6|9230.4|9228.9|9224.4|9219.4|1964
1674597600000|2023-01-24 22:00:00|9228.5|9223.5|9228|9223|9235.6|9230.6|9225|9220|971
1674601200000|2023-01-24 23:00:00|9228.8|9223.8|9224.2|9221.8|9235.5|9230.5|9222.7|9217.7|3179
1674604800000|2023-01-25 00:00:00|9224.1|9221.7|9226.9|9225.4|9231.6|9229.7|9224|9221.6|3528
1674608400000|2023-01-25 01:00:00|9227|9225.5|9223.9|9221.5|9228.9|9227.3|9221.7|9219.7|3894
1674612000000|2023-01-25 02:00:00|9223.7|9221.3|9224.8|9223.3|9226.3|9224.1|9218.7|9216.3|3241
1674615600000|2023-01-25 03:00:00|9224.9|9223.4|9226.6|9224.2|9229.5|9227.5|9224.9|9223.1|2814
1674619200000|2023-01-25 04:00:00|9226.5|9224.1|9228.3|9225.9|9229.8|9227.7|9221.9|9219.5|2583
1674622800000|2023-01-25 05:00:00|9228.2|9225.8|9229.8|9227.4|9234.5|9232.5|9227.2|9225|2992
1674626400000|2023-01-25 06:00:00|9229.9|9227.5|9231|9228.6|9234.9|9232.8|9222.5|9220.3|4428
1674630000000|2023-01-25 07:00:00|9230.9|9228.5|9242.4|9240.9|9245.8|9243.8|9224.6|9222.7|5181
1674633600000|2023-01-25 08:00:00|9242.2|9240.7|9240|9237.6|9245.1|9243.1|9227.4|9225.9|6119
1674637200000|2023-01-25 09:00:00|9240.2|9237.8|9231.9|9230.4|9246.2|9244.7|9224.7|9223.1|5864
1674640800000|2023-01-25 10:00:00|9232|9230.5|9228.3|9226.8|9241.4|9239.5|9223.2|9221.7|5407
1674644400000|2023-01-25 11:00:00|9228.5|9227|9222.7|9220.3|9232.7|9230.8|9217.3|9215.8|5266
1674648000000|2023-01-25 12:00:00|9222.8|9220.4|9210.8|9209.3|9224|9222.5|9207.3|9205.8|4731
1674651600000|2023-01-25 13:00:00|9210.9|9209.4|9224.8|9223.3|9231.3|9229.6|9205.9|9204.4|5716
1674655200000|2023-01-25 14:00:00|9224.7|9223.2|9201.4|9199.9|9231.4|9229.6|9198.3|9196.8|6708
1674658800000|2023-01-25 15:00:00|9201.1|9199.6|9203.1|9201.6|9205.9|9204.4|9173.3|9171.8|8802
1674662400000|2023-01-25 16:00:00|9203.2|9201.7|9201.6|9199.2|9216.9|9215.4|9196.6|9195.1|5677
1674666000000|2023-01-25 17:00:00|9201.5|9199.1|9197.7|9196.2|9205.5|9203.9|9195.7|9193.7|3449
1674669600000|2023-01-25 18:00:00|9197.6|9196.1|9182.9|9181.4|9198|9196.1|9179.9|9178.4|3656
1674673200000|2023-01-25 19:00:00|9183|9181.5|9178.1|9176.6|9185.9|9184.4|9177.3|9175.6|2473
1674676800000|2023-01-25 20:00:00|9178.5|9177|9181.3|9179.8|9185.3|9183.6|9176.8|9175.1|2620
1674680400000|2023-01-25 21:00:00|9181.5|9180|9181.4|9177.3|9183.9|9182.4|9177.3|9175.3|1946
1674684000000|2023-01-25 22:00:00|9182.9|9177.9|9183.4|9178.4|9191.3|9186.3|9177.9|9172.9|1156
1674687600000|2023-01-25 23:00:00|9181.8|9176.8|9173.2|9170.8|9185.3|9180.3|9169.2|9164.2|3862
1674691200000|2023-01-26 00:00:00|9173.1|9170.7|9174.4|9172|9176.3|9174|9169.9|9167.9|3263
1674694800000|2023-01-26 01:00:00|9174.3|9171.9|9173.3|9170.9|9180.6|9178.5|9171.5|9169.8|3343
1674698400000|2023-01-26 02:00:00|9173.2|9170.8|9175|9172.6|9179.4|9177.6|9170.5|9168.5|3350
1674702000000|2023-01-26 03:00:00|9174.9|9172.5|9178.3|9176.8|9179.3|9177.1|9172.8|9170.8|2919
1674705600000|2023-01-26 04:00:00|9178.4|9176.9|9175.5|9173.1|9178.7|9176.9|9174.4|9172.4|2824
1674709200000|2023-01-26 05:00:00|9175.6|9173.2|9173|9170.6|9179.5|9178|9172.6|9170.5|3066
1674712800000|2023-01-26 06:00:00|9173.1|9170.7|9169.8|9167.4|9176.4|9174.4|9162.3|9160.2|3843
1674716400000|2023-01-26 07:00:00|9169.5|9168|9172.8|9170.4|9185.9|9184|9169.4|9167.6|5391
1674720000000|2023-01-26 08:00:00|9172.9|9170.5|9185|9182.6|9185.6|9184.1|9167.5|9165.7|6854
1674723600000|2023-01-26 09:00:00|9185.1|9182.7|9196.2|9194.7|9198.7|9196.9|9180.7|9179.1|5893
1674727200000|2023-01-26 10:00:00|9196.3|9194.8|9182|9180.5|9198|9196.4|9177.7|9176.1|4582
1674730800000|2023-01-26 11:00:00|9181.9|9180.4|9176.3|9174.8|9188|9186.5|9174.3|9172.2|4134
1674734400000|2023-01-26 12:00:00|9176.5|9175|9186.8|9185.3|9194.9|9193.4|9176|9174.3|4813
1674738000000|2023-01-26 13:00:00|9186.9|9185.4|9165.4|9163.9|9200.5|9198.5|9165.3|9163.8|9942
1674741600000|2023-01-26 14:00:00|9165|9163.5|9192.9|9190.5|9199.9|9198.4|9159.2|9157.7|8845
1674745200000|2023-01-26 15:00:00|9193.4|9188.9|9220.2|9218.7|9226.2|9224.7|9189.4|9184.4|8434
1674748800000|2023-01-26 16:00:00|9219.9|9218.4|9211.3|9209.8|9226.2|9224.7|9208.8|9207.3|5930
1674752400000|2023-01-26 17:00:00|9211.1|9209.6|9216.2|9214.7|9219|9217.5|9204.4|9202.7|3806
1674756000000|2023-01-26 18:00:00|9216.3|9214.8|9204.8|9203.3|9216.8|9215.3|9198.5|9197|3596
1674759600000|2023-01-26 19:00:00|9204.7|9203.2|9199.7|9198.2|9206.9|9205|9199.3|9197.8|2648
1674763200000|2023-01-26 20:00:00|9199.8|9198.3|9202.9|9201.4|9204.7|9202.9|9197|9195.4|2849
1674766800000|2023-01-26 21:00:00|9202.3|9200.8|9207.7|9202.7|9207.9|9205.2|9199.4|9197.3|1920
1674770400000|2023-01-26 22:00:00|9207.5|9202.5|9199.5|9194.5|9207.5|9202.5|9195|9190|1576
1674774000000|2023-01-26 23:00:00|9198.5|9193.5|9203.6|9201.2|9210.3|9205.3|9196.2|9193.5|4503
1674777600000|2023-01-27 00:00:00|9203.5|9201.1|9195.3|9192.9|9204|9202.2|9193.6|9191.2|3505
1674781200000|2023-01-27 01:00:00|9195.4|9193|9205.9|9203.5|9207.2|9205.2|9193.3|9191.3|3804
1674784800000|2023-01-27 02:00:00|9206|9203.6|9216.3|9214.8|9217|9215|9204.7|9202.3|2864
1674788400000|2023-01-27 03:00:00|9216.1|9214.6|9219.9|9217.5|9221.5|9219.5|9211.5|9209.1|2459
1674792000000|2023-01-27 04:00:00|9220.3|9217.9|9223.8|9221.4|9224.3|9222.3|9220|9217.9|1998
1674795600000|2023-01-27 05:00:00|9223.9|9221.5|9219.2|9216.8|9224.3|9222.4|9219.2|9216.8|1975
1674799200000|2023-01-27 06:00:00|9219.3|9216.9|9224.5|9222.1|9225.8|9223.9|9217.8|9215.5|3538
1674802800000|2023-01-27 07:00:00|9224.7|9222.3|9225.8|9224.3|9228.7|9226.7|9221.9|9220|4099
1674806400000|2023-01-27 08:00:00|9225.3|9223.8|9210.4|9208|9229.6|9228.1|9204.7|9202.8|5685
1674810000000|2023-01-27 09:00:00|9210.5|9208.1|9211.6|9209.2|9217.9|9216|9202.3|9200.4|5631
1674813600000|2023-01-27 10:00:00|9211.7|9209.3|9208.1|9206.6|9214.9|9212.9|9204.1|9202.3|4977
1674817200000|2023-01-27 11:00:00|9208|9206.5|9222.9|9221.4|9227.1|9225.6|9204.5|9202.5|4244
1674820800000|2023-01-27 12:00:00|9222.8|9221.3|9224.2|9222.7|9226.4|9224.6|9215.8|9214.3|5153
1674824400000|2023-01-27 13:00:00|9224.1|9222.6|9219.7|9218.2|9232.3|9230.8|9208.2|9206.7|7704
1674828000000|2023-01-27 14:00:00|9219|9217.5|9227.4|9224.6|9236.5|9234.9|9215.6|9214.1|7177
1674831600000|2023-01-27 15:00:00|9227.1|9222.1|9232.1|9230.6|9241.1|9239.4|9208.1|9205.9|8968
1674835200000|2023-01-27 16:00:00|9232.3|9230.8|9220.2|9217.8|9233.5|9232|9206.5|9204.5|5829
1674838800000|2023-01-27 17:00:00|9220.3|9217.9|9216.8|9215.3|9223.5|9221.6|9208.4|9206.6|4050
1674842400000|2023-01-27 18:00:00|9216.9|9215.4|9214.4|9212.9|9222.6|9221.1|9210.7|9209.2|2821
1674846000000|2023-01-27 19:00:00|9214.3|9212.8|9212.8|9211.3|9217|9215.5|9209.9|9208.4|2360
1674849600000|2023-01-27 20:00:00|9212.7|9211.2|9213.2|9210.8|9214|9212|9209.4|9207.4|2837
1674853200000|2023-01-27 21:00:00|9213.9|9211.5|9212.5|9210.1|9215.6|9211.9|9208.8|9206.6|2477
1675026000000|2023-01-29 21:00:00|9213.6|9202.6|9219.3|9208.3|9225.3|9214.3|9212.9|9201.9|9
1675029600000|2023-01-29 22:00:00|9220.8|9209.8|9210.2|9205.2|9220.8|9215.8|9209.4|9203.5|483
1675033200000|2023-01-29 23:00:00|9210.1|9205.1|9208.5|9206.1|9214.5|9210.9|9206.1|9202.9|2902
1675036800000|2023-01-30 00:00:00|9208.4|9206|9209.1|9207.6|9212.5|9210.6|9206.8|9204.9|3648
1675040400000|2023-01-30 01:00:00|9209.2|9207.7|9213.6|9211.2|9221.4|9219.1|9208.7|9206.7|4544
1675044000000|2023-01-30 02:00:00|9213.7|9211.3|9214.8|9212.4|9219.9|9217.6|9213.4|9211.3|3257
1675047600000|2023-01-30 03:00:00|9214.7|9212.3|9213.8|9212.3|9219.1|9217.1|9213.2|9211.3|3296
1675051200000|2023-01-30 04:00:00|9214.3|9211.9|9205.9|9203.5|9214.6|9212.2|9202.3|9200.3|4565
1675054800000|2023-01-30 05:00:00|9206|9203.6|9209.2|9206.8|9213|9211.1|9204.4|9202.4|3291
1675058400000|2023-01-30 06:00:00|9209.1|9206.7|9214.8|9212.4|9217.5|9216|9208.3|9206.1|3796
1675062000000|2023-01-30 07:00:00|9214.7|9212.3|9229.5|9227.1|9232.3|9230.6|9209.5|9207.1|4029
1675065600000|2023-01-30 08:00:00|9229.4|9227|9220|9217.6|9229.8|9227.9|9209.3|9207.7|6299
1675069200000|2023-01-30 09:00:00|9219.4|9217.9|9194.5|9193|9223.2|9221.7|9193.6|9191.7|5156
1675072800000|2023-01-30 10:00:00|9194.4|9192.9|9187.5|9186|9196.3|9194.8|9182.8|9181|4525
1675076400000|2023-01-30 11:00:00|9187.4|9185.9|9207.3|9205.8|9210.2|9208.7|9186.9|9185.1|4177
1675080000000|2023-01-30 12:00:00|9207.1|9205.6|9210|9208.5|9212.7|9211|9199.9|9198.1|3909
1675083600000|2023-01-30 13:00:00|9210.1|9208.6|9226|9224.5|9227.1|9225.6|9208|9206.1|6237
1675087200000|2023-01-30 14:00:00|9225.9|9224.4|9230|9228.5|9240.3|9238.5|9225.2|9223.6|6164
1675090800000|2023-01-30 15:00:00|9230.1|9228.6|9229.4|9227.9|9235.2|9233.7|9221.4|9219.9|6960
1675094400000|2023-01-30 16:00:00|9229.7|9228.2|9232.7|9231.2|9239.6|9237.8|9229.2|9227.2|4736
1675098000000|2023-01-30 17:00:00|9232.9|9231.4|9235.9|9234.4|9236.2|9234.7|9225.7|9224.2|2933
1675101600000|2023-01-30 18:00:00|9236.4|9234.9|9243|9241.5|9244.3|9242.8|9234.8|9232.8|3388
1675105200000|2023-01-30 19:00:00|9242.9|9241.4|9255.4|9253.9|9257.5|9255.9|9241.4|9239.9|2811
1675108800000|2023-01-30 20:00:00|9255.3|9253.8|9254.2|9252.7|9255.6|9254.1|9249|9247|2814
1675112400000|2023-01-30 21:00:00|9254|9252.5|9250.2|9245.2|9255.3|9253.8|9249.2|9244.6|1431
1675116000000|2023-01-30 22:00:00|9250.5|9245.5|9253.6|9248.6|9254.4|9249.4|9245.9|9240.9|906
1675119600000|2023-01-30 23:00:00|9252.5|9247.5|9255.2|9252.8|9259.6|9255.6|9251.8|9246.8|2028
1675123200000|2023-01-31 00:00:00|9255.1|9252.7|9246.9|9244.5|9255.8|9253.6|9246|9243.7|3318
1675126800000|2023-01-31 01:00:00|9246.8|9244.4|9241.5|9239.1|9249.7|9247.9|9239.9|9237.9|3690
1675130400000|2023-01-31 02:00:00|9241.4|9239|9244.1|9242.6|9247.2|9245.6|9240.3|9238.4|3537
1675134000000|2023-01-31 03:00:00|9244|9242.5|9251|9248.6|9251.5|9249.3|9244|9242.5|2605
1675137600000|2023-01-31 04:00:00|9250.9|9248.5|9250.4|9248|9255.9|9254|9249.1|9246.8|2878
1675141200000|2023-01-31 05:00:00|9250.6|9248.2|9258.8|9256.4|9259.2|9257|9249.5|9247.8|2570
1675144800000|2023-01-31 06:00:00|9258.9|9256.5|9253.5|9251.1|9260.1|9258.1|9251.3|9249.4|3674
1675148400000|2023-01-31 07:00:00|9254.1|9251.7|9255.3|9253.8|9259.5|9257.6|9247.7|9246|5599
1675152000000|2023-01-31 08:00:00|9255.5|9254|9288.7|9286.3|9288.7|9286.7|9255.3|9253.8|6327
1675155600000|2023-01-31 09:00:00|9288.6|9286.2|9268.6|9266.2|9289.2|9287.6|9262.4|9260.9|5133
1675159200000|2023-01-31 10:00:00|9268.7|9266.3|9286.2|9284.7|9286.6|9284.8|9267.3|9265.4|4692
1675162800000|2023-01-31 11:00:00|9286.3|9284.8|9268|9265.6|9288.9|9287.4|9267.4|9265.5|4297
1675166400000|2023-01-31 12:00:00|9267.5|9266|9271.4|9269.9|9276.5|9275|9258.3|9256.8|4053
1675170000000|2023-01-31 13:00:00|9271.5|9270|9238.3|9235.9|9273.8|9272.2|9233.3|9231.3|8779
1675173600000|2023-01-31 14:00:00|9237.8|9236.3|9229.2|9226.8|9241.6|9240.1|9224.4|9222.9|7011
1675177200000|2023-01-31 15:00:00|9229.4|9227|9185.5|9184|9235.8|9234.2|9183.8|9182.3|9359
1675180800000|2023-01-31 16:00:00|9185.9|9184.4|9187.2|9185.7|9198.5|9197|9166|9164.5|6817
1675184400000|2023-01-31 17:00:00|9187.3|9185.8|9176.1|9174.6|9190.9|9189.3|9175|9173.5|4254
1675188000000|2023-01-31 18:00:00|9176.2|9174.7|9159.8|9158.3|9179|9177.5|9158.4|9156.5|3136
1675191600000|2023-01-31 19:00:00|9160.2|9158.7|9157.8|9156.3|9160.2|9158.7|9151.4|9149.9|2928
1675195200000|2023-01-31 20:00:00|9157.3|9155.8|9155.3|9153.8|9164|9162.2|9154.3|9152.7|3528
1675198800000|2023-01-31 21:00:00|9155.2|9153.7|9165|9160|9165.1|9161.8|9155|9153.5|2594
1675202400000|2023-01-31 22:00:00|9165.6|9160.6|9165.9|9160.9|9168.9|9163.9|9157.8|9152.8|928
1675206000000|2023-01-31 23:00:00|9165.6|9160.6|9165.5|9163.1|9166.3|9163.8|9160.1|9157.3|2401
1675209600000|2023-02-01 00:00:00|9165.4|9163|9162.8|9161.3|9168.3|9166.4|9161.4|9159.9|2238
1675213200000|2023-02-01 01:00:00|9162.7|9161.2|9168|9166.5|9168.7|9167|9161.1|9159.6|2588
1675216800000|2023-02-01 02:00:00|9167.9|9166.4|9171.9|9169.5|9174|9171.7|9167.9|9166.3|2648
1675220400000|2023-02-01 03:00:00|9172|9169.6|9165.5|9163.1|9172.9|9170.9|9164.4|9162.3|1912
1675224000000|2023-02-01 04:00:00|9165.7|9163.3|9162.7|9161.2|9165.8|9164|9160.6|9159.1|2004
1675227600000|2023-02-01 05:00:00|9162.8|9161.3|9163.7|9161.3|9165.4|9163.5|9159.7|9157.7|2161
1675231200000|2023-02-01 06:00:00|9163.8|9161.4|9162.4|9160|9169.2|9167.1|9155.9|9153.7|3400
1675234800000|2023-02-01 07:00:00|9162.5|9160.1|9154.8|9152.4|9167.6|9165.6|9153.1|9151.4|4789
1675238400000|2023-02-01 08:00:00|9154.6|9152.2|9163.7|9161.3|9163.8|9161.6|9153|9151.4|5646
1675242000000|2023-02-01 09:00:00|9163.8|9161.4|9161.8|9158|9171.5|9169.7|9160.1|9158|4913
1675245600000|2023-02-01 10:00:00|9162.1|9159.7|9159.6|9157.2|9165.9|9164.4|9157.8|9156.3|4556
1675249200000|2023-02-01 11:00:00|9159.7|9157.3|9158.8|9157.3|9162.9|9161.1|9154.4|9152.9|4387
1675252800000|2023-02-01 12:00:00|9158.7|9157.2|9160.5|9159|9164.6|9163.1|9156.5|9155|3387
1675256400000|2023-02-01 13:00:00|9160.3|9158.8|9153.2|9151.7|9165.7|9163.1|9144|9142.5|6505
1675260000000|2023-02-01 14:00:00|9153.3|9151.8|9160.6|9155.6|9164.5|9163|9151.9|9150.4|5244
1675263600000|2023-02-01 15:00:00|9161.5|9156.5|9142|9140.5|9176|9171|9137.4|9135.9|8749
1675267200000|2023-02-01 16:00:00|9142.1|9140.6|9148.4|9146.9|9149.6|9148.1|9139.2|9137.7|4686
1675270800000|2023-02-01 17:00:00|9148.5|9147|9161.3|9159.8|9163|9161.5|9147|9145.5|3422
1675274400000|2023-02-01 18:00:00|9161.2|9159.7|9165.7|9160.7|9169.4|9165.9|9155.2|9153.7|3825
1675278000000|2023-02-01 19:00:00|9165.5|9160.5|9094.6|9092.2|9184.7|9182.8|9086.1|9083.7|20244
1675281600000|2023-02-01 20:00:00|9094.4|9092|9088.1|9085.7|9104.8|9102.4|9071|9068.9|11652
1675285200000|2023-02-01 21:00:00|9088.2|9085.8|9085|9080|9095.5|9094|9082.7|9077.7|2808
1675288800000|2023-02-01 22:00:00|9085.1|9080.1|9092.6|9087.6|9094|9089|9082.5|9077.5|2044
1675292400000|2023-02-01 23:00:00|9090.4|9085.4|9073.9|9071.5|9092.7|9087.7|9060.9|9058.5|5539
1675296000000|2023-02-02 00:00:00|9074|9071.6|9068.9|9066.5|9074.1|9071.7|9061.3|9059.5|5163
1675299600000|2023-02-02 01:00:00|9068.7|9066.3|9075.4|9073.9|9080.1|9078.3|9066.7|9064.8|4155
1675303200000|2023-02-02 02:00:00|9075.3|9073.8|9071.5|9069.1|9076.7|9074.6|9066.3|9064.8|4286
1675306800000|2023-02-02 03:00:00|9071.6|9069.2|9074.5|9072.1|9076.1|9074|9068.2|9066.4|2838
1675310400000|2023-02-02 04:00:00|9074.6|9072.2|9071.3|9069.8|9075.5|9073.5|9067|9064.8|1998
1675314000000|2023-02-02 05:00:00|9071.2|9069.7|9073.1|9070.7|9074|9072|9069.1|9067.2|2587
1675317600000|2023-02-02 06:00:00|9073|9070.6|9077.3|9074.9|9078.3|9076.3|9070.2|9068.7|3665
1675321200000|2023-02-02 07:00:00|9077.4|9075|9080.2|9077.8|9081.3|9079.8|9069.2|9067.5|5002
1675324800000|2023-02-02 08:00:00|9080.3|9077.9|9086.1|9083.7|9094.5|9092.7|9068|9066.5|5900
1675328400000|2023-02-02 09:00:00|9085.7|9084.2|9079.4|9077.9|9101.1|9099.6|9076.7|9075.2|5652
1675332000000|2023-02-02 10:00:00|9079.6|9078.1|9106.7|9105.2|9108|9106.5|9079.3|9077.6|4831
1675335600000|2023-02-02 11:00:00|9106.4|9104.9|9093.9|9091.5|9107.6|9106.1|9088.3|9086.6|4817
1675339200000|2023-02-02 12:00:00|9094|9091.6|9087.9|9086.4|9097.7|9095.7|9082.3|9080.3|8212
1675342800000|2023-02-02 13:00:00|9087.8|9086.3|9104|9101.6|9104.5|9102.6|9081.2|9079.4|10840
1675346400000|2023-02-02 14:00:00|9104.2|9101.8|9123.4|9121|9128.5|9126.5|9092.4|9090.7|11969
1675350000000|2023-02-02 15:00:00|9123.5|9121.1|9098.3|9096.8|9135.6|9134.1|9096.9|9095.4|10027
1675353600000|2023-02-02 16:00:00|9098.2|9096.7|9121.9|9120.4|9127|9125.5|9091.1|9089.6|7206
1675357200000|2023-02-02 17:00:00|9121.8|9120.3|9135.4|9133.9|9137.1|9135.2|9109.8|9108|4563
1675360800000|2023-02-02 18:00:00|9135.3|9133.8|9127.9|9126.4|9139.7|9138.2|9127.1|9125.6|3612
1675364400000|2023-02-02 19:00:00|9128|9126.5|9137.5|9136|9137.7|9136.2|9122.9|9121.1|4955
1675368000000|2023-02-02 20:00:00|9137.7|9136.2|9135.8|9134.3|9140.3|9138.8|9132.3|9130.6|4372
1675371600000|2023-02-02 21:00:00|9135.7|9134.2|9134|9130.6|9138.9|9137|9132.7|9129.1|3434
1675375200000|2023-02-02 22:00:00|9136.4|9131.4|9137.2|9132.2|9138.5|9133.5|9126.8|9121.8|1199
1675378800000|2023-02-02 23:00:00|9137.3|9132.3|9134|9131.6|9138.6|9133.6|9133|9130.6|2281
1675382400000|2023-02-03 00:00:00|9134.1|9131.7|9140.5|9139|9143.9|9141.9|9134|9131.6|3517
1675386000000|2023-02-03 01:00:00|9140.4|9138.9|9143.3|9140.9|9148|9146|9138.3|9136.6|2772
1675389600000|2023-02-03 02:00:00|9142.9|9141.4|9145.5|9144|9148.1|9146.4|9141.2|9139.6|2783
1675393200000|2023-02-03 03:00:00|9145.4|9143.9|9143|9140.6|9146.6|9144.6|9140.5|9138.1|2460
1675396800000|2023-02-03 04:00:00|9142.9|9140.5|9144.1|9141.7|9146|9144|9141.3|9138.9|2399
1675400400000|2023-02-03 05:00:00|9144|9141.6|9143.6|9142.1|9146|9144.5|9139.6|9137.6|2270
1675404000000|2023-02-03 06:00:00|9143.5|9142|9141.8|9139.4|9144.4|9142.3|9140.2|9138.2|2441
1675407600000|2023-02-03 07:00:00|9142.6|9140.2|9145.2|9142.8|9158.8|9156.8|9137.5|9135.5|4349
1675411200000|2023-02-03 08:00:00|9145.4|9143|9165.5|9163.1|9168.9|9167.4|9145.2|9142.8|5308
1675414800000|2023-02-03 09:00:00|9165.3|9162.9|9130.4|9128|9166.5|9164.7|9127|9125.5|4802
1675418400000|2023-02-03 10:00:00|9130.3|9127.9|9131|9129.5|9136.8|9135.1|9127|9125.2|3459
1675422000000|2023-02-03 11:00:00|9131.2|9128.8|9134|9132.5|9137.3|9135.5|9129.6|9127.5|3235
1675425600000|2023-02-03 12:00:00|9134.1|9132.6|9132.3|9130.8|9135.9|9133.9|9127.8|9126.3|3114
1675429200000|2023-02-03 13:00:00|9132.5|9131|9230.4|9228.9|9234.7|9233.2|9129|9127.3|10835
1675432800000|2023-02-03 14:00:00|9230.5|9229|9232.1|9228.8|9245|9243.5|9225.9|9224.1|9666
1675436400000|2023-02-03 15:00:00|9232.2|9247.6|9228.6|9226.2|9270.2|9268.7|9223|9221.3|9855
1675440000000|2023-02-03 16:00:00|9228.7|9226.3|9251.3|9248.9|9252.3|9250.4|9223.2|9221.3|6590
1675443600000|2023-02-03 17:00:00|9251.6|9249.2|9245|9243.5|9253.2|9250.8|9239.3|9237.4|4438
1675447200000|2023-02-03 18:00:00|9245.1|9243.6|9254.8|9253.3|9260.8|9258.9|9244.5|9242.6|4437
1675450800000|2023-02-03 19:00:00|9255.4|9253|9256.2|9254.7|9260.4|9258.9|9252.4|9250.4|3876
1675454400000|2023-02-03 20:00:00|9256.3|9254.8|9264|9261.6|9265.2|9263.1|9256.2|9254.7|3030
1675458000000|2023-02-03 21:00:00|9263.6|9262.1|9261.1|9258.7|9265.8|9263.4|9255.5|9253.5|2391
1675630800000|2023-02-05 21:00:00|9266.9|9255.9|9283.3|9272.3|9290|9282.1|9266.9|9255.9|211
1675634400000|2023-02-05 22:00:00|9286.5|9275.5|9269.6|9263.6|9292.6|9281.6|9260.9|9249.9|517
1675638000000|2023-02-05 23:00:00|9271.4|9265.6|9267.2|9263.8|9281.7|9275.7|9253.4|9249.6|7282
1675641600000|2023-02-06 00:00:00|9267.3|9263.9|9270.2|9267.8|9277.4|9274|9263.8|9260.4|5925
1675645200000|2023-02-06 01:00:00|9270.1|9267.7|9268.3|9266.8|9274.4|9272.4|9263.8|9261.4|3265
1675648800000|2023-02-06 02:00:00|9268.4|9266.9|9261.1|9258.7|9269.7|9268.2|9254.4|9252.4|3104
1675652400000|2023-02-06 03:00:00|9261|9258.6|9260.8|9259.3|9262.3|9260.4|9252.7|9251|2394
1675656000000|2023-02-06 04:00:00|9260.9|9259.4|9254.8|9252.4|9261.7|9260.2|9252|9250.1|2415
1675659600000|2023-02-06 05:00:00|9254.9|9252.5|9251.7|9249.3|9259.4|9257.7|9250.5|9248.5|2498
1675663200000|2023-02-06 06:00:00|9251.5|9249.1|9252|9249.6|9257.9|9256.1|9248.8|9247.3|2453
1675666800000|2023-02-06 07:00:00|9252.3|9249.9|9263.1|9261.6|9263.1|9261.6|9248.3|9246.4|3800
1675670400000|2023-02-06 08:00:00|9262.9|9261.4|9239.1|9237.6|9269.2|9267.5|9237.8|9236|4969
1675674000000|2023-02-06 09:00:00|9239|9237.5|9237.2|9235.7|9240.3|9238.7|9228.3|9226.8|4281
1675677600000|2023-02-06 10:00:00|9237|9235.5|9264.6|9263.1|9268.4|9266.7|9237|9235.5|3895
1675681200000|2023-02-06 11:00:00|9264.5|9263|9265.2|9263.7|9273.3|9271.8|9263.4|9261.9|3041
1675684800000|2023-02-06 12:00:00|9265.4|9263.9|9247.6|9246.1|9266.8|9265.3|9244.1|9242.6|3111
1675688400000|2023-02-06 13:00:00|9247.5|9246|9260.2|9258.7|9262.2|9260.7|9245|9243.5|4858
1675692000000|2023-02-06 14:00:00|9260.3|9258.8|9275.7|9274.2|9281|9279.5|9256.6|9255.1|5852
1675695600000|2023-02-06 15:00:00|9275.5|9274|9282.9|9281.4|9291.8|9290.3|9271.5|9270|5571
1675699200000|2023-02-06 16:00:00|9283.1|9281.6|9279.6|9278.1|9286.4|9284.9|9272.1|9270.6|4468
1675702800000|2023-02-06 17:00:00|9279.9|9278.4|9286.7|9285.2|9288.1|9286.6|9277.7|9276|3559
1675706400000|2023-02-06 18:00:00|9286.6|9285.1|9280.9|9279.4|9287.4|9285.9|9280.7|9279.2|2554
1675710000000|2023-02-06 19:00:00|9281|9279.5|9282.4|9280.9|9283.4|9281.9|9269.9|9268.4|2685
1675713600000|2023-02-06 20:00:00|9282.3|9280.8|9281.2|9279.7|9289.9|9288.4|9280|9278.4|2553
1675717200000|2023-02-06 21:00:00|9281.3|9279.8|9284.4|9279.6|9287.5|9286|9281.1|9279.5|1191
1675720800000|2023-02-06 22:00:00|9282.5|9277.5|9280.1|9275.1|9284.6|9279.6|9274.2|9269.2|1526
1675724400000|2023-02-06 23:00:00|9283.1|9278.1|9281.5|9280|9285.4|9281.6|9279.6|9274.7|2010
1675728000000|2023-02-07 00:00:00|9280.9|9279.4|9275.6|9274.1|9281.5|9279.5|9273|9270.9|2677
1675731600000|2023-02-07 01:00:00|9275.5|9274|9266.1|9264.6|9276.5|9274.5|9264.4|9262.5|3280
1675735200000|2023-02-07 02:00:00|9266|9264.5|9266.1|9263.7|9269.1|9267.3|9264.5|9262.7|2728
1675738800000|2023-02-07 03:00:00|9266|9263.6|9269.6|9267.2|9270.5|9268.5|9264|9261.6|3126
1675742400000|2023-02-07 04:00:00|9269.3|9267.8|9270.1|9268.6|9274.8|9272.5|9267.8|9266.3|2673
1675746000000|2023-02-07 05:00:00|9270.2|9268.7|9267.1|9265.6|9271.7|9269.7|9266.2|9264|2532
1675749600000|2023-02-07 06:00:00|9266.9|9265.4|9263|9260.6|9268.9|9266.8|9260|9257.6|2890
1675753200000|2023-02-07 07:00:00|9263.4|9261|9265.3|9262.9|9271|9269.2|9260.3|9258.3|3625
1675756800000|2023-02-07 08:00:00|9265.5|9263.1|9274.1|9272.6|9290.7|9289.2|9262.8|9261.3|5702
1675760400000|2023-02-07 09:00:00|9273.7|9272.2|9262.5|9261|9273.7|9272.2|9243.3|9241.4|4528
1675764000000|2023-02-07 10:00:00|9262.4|9260.9|9263.4|9261.9|9264.9|9263.3|9246.5|9245|3722
1675767600000|2023-02-07 11:00:00|9263.6|9262.1|9273.8|9271.4|9275.2|9273.2|9262|9260.1|3687
1675771200000|2023-02-07 12:00:00|9273.4|9271.9|9249.8|9248.3|9273.9|9272|9248.9|9247.4|3925
1675774800000|2023-02-07 13:00:00|9249.5|9248|9257.3|9255.8|9270.2|9268.1|9248.5|9246.9|5110
1675778400000|2023-02-07 14:00:00|9257.2|9255.7|9268|9266.5|9271.7|9270.2|9252.5|9251|5222
1675782000000|2023-02-07 15:00:00|9267.9|9266.4|9234.6|9233.1|9273.8|9272.3|9234.1|9232.6|5971
1675785600000|2023-02-07 16:00:00|9234.5|9233|9240.7|9238.3|9243.5|9242|9230.5|9228.9|5150
1675789200000|2023-02-07 17:00:00|9240.8|9238.4|9198.8|9196.4|9246.7|9245.1|9193.3|9190.9|6528
1675792800000|2023-02-07 18:00:00|9199.2|9196.8|9237.2|9235.7|9250.5|9248.9|9194.3|9191.9|9737
1675796400000|2023-02-07 19:00:00|9237.6|9236.1|9226.9|9225.4|9240.6|9239.1|9218.8|9217.3|5927
1675800000000|2023-02-07 20:00:00|9226.5|9225|9219.6|9218.1|9236.4|9234.9|9218.1|9216.6|3266
1675803600000|2023-02-07 21:00:00|9220|9218.5|9221.3|9216.3|9224.5|9222.8|9216.5|9214.1|1877
1675807200000|2023-02-07 22:00:00|9221.1|9216.1|9220.2|9215.2|9226.2|9221.2|9216.6|9211.6|788
1675810800000|2023-02-07 23:00:00|9220.4|9215.4|9218.3|9215.9|9222.6|9220.3|9216.1|9211.1|2020
1675814400000|2023-02-08 00:00:00|9218.2|9215.8|9215.6|9213.2|9220.5|9218.4|9214.4|9212.6|2754
1675818000000|2023-02-08 01:00:00|9215.7|9213.3|9222.4|9220.9|9223.5|9221.7|9212.7|9210.7|3227
1675821600000|2023-02-08 02:00:00|9222.5|9221|9220.8|9219.3|9224.9|9222.9|9219.7|9217.3|2347
1675825200000|2023-02-08 03:00:00|9220.7|9219.2|9218.8|9216.4|9222.8|9220.8|9216.5|9214.6|2494
1675828800000|2023-02-08 04:00:00|9219|9216.6|9216.8|9214.4|9220.9|9218.9|9216|9213.9|2561
1675832400000|2023-02-08 05:00:00|9217.1|9214.7|9217.8|9216.3|9222.4|9220.4|9216.2|9214.1|1973
1675836000000|2023-02-08 06:00:00|9217.7|9216.2|9220.8|9218.4|9220.9|9218.5|9214.3|9211.9|2520
1675839600000|2023-02-08 07:00:00|9220.5|9218.1|9190.3|9188.8|9224|9221.8|9188.8|9187.3|4376
1675843200000|2023-02-08 08:00:00|9190.2|9188.7|9187.5|9186|9201.3|9199.8|9179.5|9177.9|5362
1675846800000|2023-02-08 09:00:00|9188.4|9186.9|9181.7|9179.3|9190.8|9188.9|9179.1|9177.3|4433
1675850400000|2023-02-08 10:00:00|9181.6|9179.2|9192.9|9191.4|9197.5|9195.5|9180|9178|3766
1675854000000|2023-02-08 11:00:00|9193|9191.5|9195.5|9194|9200.3|9198.4|9188.3|9186.3|3408
1675857600000|2023-02-08 12:00:00|9195.7|9194.2|9203.5|9202|9206.2|9204.7|9186.1|9184.1|3281
1675861200000|2023-02-08 13:00:00|9203.6|9202.1|9198.2|9196.7|9213.2|9211.7|9197.4|9195.9|4339
1675864800000|2023-02-08 14:00:00|9198.1|9196.6|9204.3|9202.8|9212.7|9211.1|9187.7|9185.9|6369
1675868400000|2023-02-08 15:00:00|9204.5|9203|9207.9|9206.4|9218|9216.5|9204.2|9202.2|6028
1675872000000|2023-02-08 16:00:00|9208.3|9206.8|9199.9|9198.4|9212.6|9211.1|9197.4|9195.9|4631
1675875600000|2023-02-08 17:00:00|9200|9198.5|9201.4|9199.9|9204.8|9203.3|9194.3|9192.6|2739
1675879200000|2023-02-08 18:00:00|9201.2|9199.7|9196.7|9195.2|9202.9|9201.4|9191.1|9189.6|3290
1675882800000|2023-02-08 19:00:00|9196.6|9195.1|9202.7|9201.2|9204.7|9203.2|9195.5|9194|2552
1675886400000|2023-02-08 20:00:00|9202.6|9201.1|9209.5|9208|9212.6|9210.9|9201.5|9200|2533
1675890000000|2023-02-08 21:00:00|9209.4|9207.9|9211.2|9208.3|9213.2|9211.2|9208.5|9206.5|1427
1675893600000|2023-02-08 22:00:00|9210|9205|9213.2|9208.2|9214.1|9209.1|9208|9203|2291
1675897200000|2023-02-08 23:00:00|9213.3|9208.3|9210.8|9208.4|9215|9210.8|9207.4|9203.5|2955
1675900800000|2023-02-09 00:00:00|9210.9|9208.5|9212|9210.5|9213.2|9211.1|9205.8|9204|2083
1675904400000|2023-02-09 01:00:00|9212.1|9210.6|9207.7|9205.3|9220.1|9218.1|9205.9|9204|3086
1675908000000|2023-02-09 02:00:00|9207.8|9205.4|9202.8|9201.3|9208.3|9206.3|9200.5|9199|2328
1675911600000|2023-02-09 03:00:00|9203|9201.5|9203.4|9201|9206.2|9204.3|9200.2|9198.3|2059
1675915200000|2023-02-09 04:00:00|9203.5|9201.1|9198.9|9196.5|9203.9|9201.5|9198|9196|2031
1675918800000|2023-02-09 05:00:00|9199|9196.6|9196.2|9193.8|9203.9|9201.5|9191.3|9188.9|2433
1675922400000|2023-02-09 06:00:00|9196|9193.6|9190.4|9188|9200.4|9198|9186.9|9184.5|2905
1675926000000|2023-02-09 07:00:00|9190|9187.6|9193.5|9192|9200.6|9198.8|9187.9|9186|4303
1675929600000|2023-02-09 08:00:00|9193.7|9192.2|9187.5|9185.1|9194|9192.2|9172.9|9171.4|4485
1675933200000|2023-02-09 09:00:00|9187.4|9185|9184.4|9182.9|9194.7|9192.7|9181|9179.2|3727
1675936800000|2023-02-09 10:00:00|9183.7|9182.2|9178.8|9177.3|9190|9187.6|9173.4|9171.9|3779
1675940400000|2023-02-09 11:00:00|9178.7|9177.2|9195.5|9194|9202.6|9200.9|9178.7|9177.2|3068
1675944000000|2023-02-09 12:00:00|9195.9|9194.4|9181.7|9180.2|9196.9|9195.4|9181.3|9179.8|3115
1675947600000|2023-02-09 13:00:00|9181.8|9180.3|9161.8|9160.3|9190.5|9187.1|9161.8|9160.3|4483
1675951200000|2023-02-09 14:00:00|9161.6|9160.1|9181.9|9180.4|9184.8|9183.3|9161.5|9160|4954
1675954800000|2023-02-09 15:00:00|9181.7|9180.2|9191.4|9189.9|9195.8|9194.3|9174.6|9172.9|5481
1675958400000|2023-02-09 16:00:00|9191.5|9190|9193|9191.5|9204.8|9203.3|9191.5|9190|4266
1675962000000|2023-02-09 17:00:00|9193.2|9191.7|9203|9201.5|9212.1|9210.6|9193.2|9191.6|3425
1675965600000|2023-02-09 18:00:00|9203.1|9201.6|9216.6|9215.1|9218.5|9217|9201.6|9200.1|3846
1675969200000|2023-02-09 19:00:00|9216.8|9215.3|9224.5|9223|9225.8|9224.3|9212.6|9211.1|3911
1675972800000|2023-02-09 20:00:00|9224.4|9222.9|9228.1|9226.6|9229.8|9228|9221.3|9219.8|3259
1675976400000|2023-02-09 21:00:00|9228|9226.5|9224.6|9220.8|9228.7|9226.6|9223.1|9220.1|1780
1675980000000|2023-02-09 22:00:00|9225|9220|9226|9221|9226.9|9221.9|9213|9208|1151
1675983600000|2023-02-09 23:00:00|9225.8|9220.8|9222.6|9220.2|9226.1|9222.8|9220.9|9218.5|1891
1675987200000|2023-02-10 00:00:00|9222|9220.5|9225.7|9223.3|9232.8|9231|9222|9220|2774
1675990800000|2023-02-10 01:00:00|9225.6|9223.2|9226.7|9224.3|9232.8|9231.2|9222.9|9220.9|2771
1675994400000|2023-02-10 02:00:00|9226.5|9225|9232.6|9230.2|9233.2|9231.2|9225|9222.7|2883
1675998000000|2023-02-10 03:00:00|9232.8|9230.4|9236.5|9235|9238.6|9236.7|9231.4|9229|3042
1676001600000|2023-02-10 04:00:00|9236.7|9235.2|9236.6|9234.2|9238.5|9236.5|9231.1|9229.3|2366
1676005200000|2023-02-10 05:00:00|9236.7|9234.3|9229.7|9227.3|9236.9|9234.5|9229.1|9227|2585
1676008800000|2023-02-10 06:00:00|9229.8|9227.4|9224.8|9222.4|9230.2|9228.2|9224.1|9222|2861
1676012400000|2023-02-10 07:00:00|9225.1|9222.7|9216.5|9214.1|9230.6|9228.3|9210|9207.6|5878
1676016000000|2023-02-10 08:00:00|9215.4|9213.9|9219.1|9217.6|9233.4|9231.6|9199.1|9197.6|6380
1676019600000|2023-02-10 09:00:00|9219.5|9217.1|9231.1|9228.7|9245.1|9243.3|9215.1|9213.6|6018
1676023200000|2023-02-10 10:00:00|9230.6|9229.1|9228.3|9225.9|9244.4|9242|9222.7|9220.6|4255
1676026800000|2023-02-10 11:00:00|9228.5|9226.1|9229.4|9227|9237.4|9235.6|9226.3|9224.3|3283
1676030400000|2023-02-10 12:00:00|9229.5|9227.1|9241.7|9240.2|9243.1|9241.4|9226.9|9225|3615
1676034000000|2023-02-10 13:00:00|9241.4|9239.9|9232.7|9231.2|9245.3|9243.4|9227.5|9225.6|5519
1676037600000|2023-02-10 14:00:00|9232.6|9231.1|9239|9234.2|9244.9|9243.4|9227.6|9226|5789
1676041200000|2023-02-10 15:00:00|9240.5|9235.5|9240.8|9239.3|9247.4|9245|9223.5|9221.4|7044
1676044800000|2023-02-10 16:00:00|9241.3|9239.8|9247.6|9246.1|9250|9248.1|9233.4|9231.3|4572
1676048400000|2023-02-10 17:00:00|9247.5|9246|9248.8|9247.3|9252|9250.1|9244.5|9243|3344
1676052000000|2023-02-10 18:00:00|9248.7|9247.2|9250.3|9248.8|9250.3|9248.8|9241.1|9239.1|2672
1676055600000|2023-02-10 19:00:00|9250.1|9248.6|9244.7|9243.2|9254.2|9252.5|9242.5|9241|2563
1676059200000|2023-02-10 20:00:00|9244.4|9242.9|9239.3|9236.9|9245.7|9243.9|9238.2|9236.1|2134
1676062800000|2023-02-10 21:00:00|9239.2|9236.8|9238.1|9235.7|9240.9|9238.5|9236.1|9234.3|1978
1676235600000|2023-02-12 21:00:00|9253.6|9242.6|9249.4|9238.4|9253.6|9242.6|9234.6|9223.6|29
1676239200000|2023-02-12 22:00:00|9234.5|9223.5|9240.7|9235.7|9248.8|9239|9234.5|9223.5|1160
1676242800000|2023-02-12 23:00:00|9241.4|9236.4|9239.8|9237.4|9245.4|9241.6|9237|9233.1|2571
1676246400000|2023-02-13 00:00:00|9239.9|9237.5|9246|9244.5|9249.1|9247.1|9237.9|9235.5|3030
1676250000000|2023-02-13 01:00:00|9245.8|9244.3|9252.8|9251.3|9260.8|9259.1|9243.8|9242.1|3194
1676253600000|2023-02-13 02:00:00|9252.3|9250.8|9254.3|9252.8|9259.7|9258.2|9250.7|9248.9|2788
1676257200000|2023-02-13 03:00:00|9254|9252.5|9257.6|9256.1|9258.2|9256.7|9253|9251.1|2557
1676260800000|2023-02-13 04:00:00|9257.5|9256|9255.7|9253.3|9258|9256.2|9253.9|9251.5|2283
1676264400000|2023-02-13 05:00:00|9255.6|9253.2|9254.9|9253.4|9260.1|9258|9253.6|9251.7|2644
1676268000000|2023-02-13 06:00:00|9255|9253.5|9248.9|9247.4|9256.3|9254.5|9243.4|9241.5|3026
1676271600000|2023-02-13 07:00:00|9248.3|9246.8|9224.3|9222.8|9250.1|9248|9220.5|9218.1|4215
1676275200000|2023-02-13 08:00:00|9224.4|9222.9|9250|9248.5|9250.2|9248.7|9223.1|9221.6|4319
1676278800000|2023-02-13 09:00:00|9250.1|9248.6|9233.5|9232|9252.1|9250.6|9232.1|9230.6|4218
1676282400000|2023-02-13 10:00:00|9233.6|9232.1|9232.1|9230.6|9235.4|9233.9|9223|9221.3|3384
1676286000000|2023-02-13 11:00:00|9231.7|9230.2|9228.7|9227.2|9235.6|9233.7|9224.7|9223.1|3034
1676289600000|2023-02-13 12:00:00|9228.6|9227.1|9213.1|9211.6|9231.3|9229.5|9210.8|9209.3|3876
1676293200000|2023-02-13 13:00:00|9213.2|9211.7|9230.8|9229.3|9232.9|9231.4|9208.2|9206.7|4424
1676296800000|2023-02-13 14:00:00|9230.9|9229.4|9205.9|9204.4|9235.4|9233.9|9205.1|9203.6|5302
1676300400000|2023-02-13 15:00:00|9205.8|9204.3|9211.8|9210.3|9214.7|9213.2|9200.1|9198.6|5324
1676304000000|2023-02-13 16:00:00|9211.7|9210.2|9208.5|9207|9220.7|9219.2|9204.3|9202.8|3672
1676307600000|2023-02-13 17:00:00|9208.6|9207.1|9203.7|9202.2|9209.1|9207.6|9200.6|9199.1|2755
1676311200000|2023-02-13 18:00:00|9203.6|9202.1|9195.7|9194.2|9207.2|9205.7|9192.1|9190.6|2183
1676314800000|2023-02-13 19:00:00|9195.6|9194.1|9201.2|9199.7|9203.2|9201.4|9195.2|9193.7|2324
1676318400000|2023-02-13 20:00:00|9201.3|9199.8|9194.6|9193.1|9203.8|9202.3|9194.1|9192.6|2453
1676322000000|2023-02-13 21:00:00|9194.7|9193.2|9196.6|9191.6|9197.8|9196.3|9192.7|9191|1163
1676325600000|2023-02-13 22:00:00|9197.1|9192.1|9198|9193|9205|9200|9196.1|9191.7|638
1676329200000|2023-02-13 23:00:00|9197.8|9192.8|9189.1|9186.7|9199.5|9195.1|9188.1|9186|2780
1676332800000|2023-02-14 00:00:00|9189|9186.6|9182.7|9181.2|9190|9188.1|9182.1|9180.3|2723
1676336400000|2023-02-14 01:00:00|9182.6|9181.1|9184.9|9183.4|9189|9187.3|9180.1|9178.4|3436
1676340000000|2023-02-14 02:00:00|9184.8|9183.3|9184.9|9182.5|9189.4|9187.9|9182.8|9181.3|3268
1676343600000|2023-02-14 03:00:00|9184.8|9182.4|9183.2|9181.7|9186.1|9184.5|9180.5|9178.8|2482
1676347200000|2023-02-14 04:00:00|9183.1|9181.6|9180.5|9179|9185.6|9183.8|9180.2|9178.7|3002
1676350800000|2023-02-14 05:00:00|9180.9|9179.4|9179.7|9178.2|9183.2|9181.5|9178.4|9176.5|2258
1676354400000|2023-02-14 06:00:00|9179.8|9178.3|9180.3|9177.9|9183.1|9181.3|9175.9|9174.4|2576
1676358000000|2023-02-14 07:00:00|9180.2|9177.8|9183.6|9182.1|9187.2|9185.7|9173|9171.5|4079
1676361600000|2023-02-14 08:00:00|9183.7|9182.2|9164.8|9163.3|9186.4|9184.7|9163.1|9161.6|4554
1676365200000|2023-02-14 09:00:00|9164.7|9163.2|9164.6|9163.1|9175.4|9173.9|9158.9|9157.4|3760
1676368800000|2023-02-14 10:00:00|9164.7|9163.2|9190.5|9189|9195.8|9194.3|9160.5|9158.8|3864
1676372400000|2023-02-14 11:00:00|9191|9188.6|9186.2|9184.7|9194.4|9192.9|9178.1|9176.6|3536
1676376000000|2023-02-14 12:00:00|9186|9184.5|9175.1|9173.6|9187.3|9185.8|9160.5|9159|4162
1676379600000|2023-02-14 13:00:00|9175.2|9173.7|9179|9177.5|9207.2|9202.2|9138.4|9135.9|9890
1676383200000|2023-02-14 14:00:00|9178.9|9176.5|9190.4|9188.9|9235.4|9233.6|9167.6|9166.1|16606
1676386800000|2023-02-14 15:00:00|9190.2|9188.7|9224.4|9222|9230.4|9228.9|9172.3|9170.8|12033
1676390400000|2023-02-14 16:00:00|9223.5|9221.6|9226.1|9224.6|9232.4|9230.9|9211.2|9209.7|9821
1676394000000|2023-02-14 17:00:00|9226.2|9224.7|9220.2|9218.7|9228.4|9226.9|9218.5|9216.7|6246
1676397600000|2023-02-14 18:00:00|9220.1|9218.6|9216.7|9215.2|9220.4|9218.9|9203.5|9201.5|5800
1676401200000|2023-02-14 19:00:00|9216.5|9215|9214.6|9213.1|9224.6|9222.6|9213.6|9212.1|4690
1676404800000|2023-02-14 20:00:00|9214.9|9213.4|9216|9214.5|9218.9|9217.4|9212.2|9210.7|3379
1676408400000|2023-02-14 21:00:00|9216.1|9214.6|9218.3|9213.3|9219.2|9217.2|9214.1|9212.6|1455
1676412000000|2023-02-14 22:00:00|9218.2|9213.2|9216.8|9211.8|9219.2|9214.2|9209.7|9204.7|1128
1676415600000|2023-02-14 23:00:00|9217.4|9212.4|9216.8|9214.4|9220.9|9217.9|9213.6|9211|2467
1676419200000|2023-02-15 00:00:00|9216.9|9214.5|9219.1|9217.6|9221.2|9219.5|9214.1|9212|2601
1676422800000|2023-02-15 01:00:00|9219.2|9217.7|9221|9218.6|9222.3|9220.4|9216.6|9214.9|2804
1676426400000|2023-02-15 02:00:00|9220.9|9218.5|9227.2|9224.8|9230.6|9229.1|9219.9|9218.3|3667
1676430000000|2023-02-15 03:00:00|9227.3|9224.9|9233.7|9232.2|9235.2|9233.3|9224.5|9222.5|3529
1676433600000|2023-02-15 04:00:00|9233.8|9232.3|9230.5|9229|9236.5|9235|9229.4|9227.3|3173
1676437200000|2023-02-15 05:00:00|9230.4|9228.9|9238.5|9237|9240.7|9238.8|9228.5|9226.8|2801
1676440800000|2023-02-15 06:00:00|9238.6|9237.1|9240.9|9238.5|9244.2|9242.7|9232.6|9230.6|4720
1676444400000|2023-02-15 07:00:00|9241.3|9238.9|9242.3|9239.9|9249.2|9247.7|9230.9|9229.3|6855
1676448000000|2023-02-15 08:00:00|9241.4|9239.4|9242.1|9240.6|9247|9245.5|9228.5|9226.5|7322
1676451600000|2023-02-15 09:00:00|9242|9240.5|9225|9222.6|9245.7|9243.9|9223.6|9222.1|6432
1676455200000|2023-02-15 10:00:00|9225.1|9222.7|9222.7|9221.2|9227.8|9225.9|9216.9|9215.4|5291
1676458800000|2023-02-15 11:00:00|9222.8|9221.3|9228.3|9225.9|9228.6|9226.6|9218.6|9217.1|4784
1676462400000|2023-02-15 12:00:00|9228.4|9226|9231.8|9229.4|9234.3|9232.4|9216.8|9215.3|5024
1676466000000|2023-02-15 13:00:00|9231.2|9229.7|9245.5|9243.1|9263.3|9259.1|9225.3|9223.8|10361
1676469600000|2023-02-15 14:00:00|9245.3|9242.9|9253|9251.5|9259.5|9258|9241.6|9239.3|9792
1676473200000|2023-02-15 15:00:00|9252.9|9251.4|9255.4|9253.9|9264|9261.8|9242.1|9240.6|8168
1676476800000|2023-02-15 16:00:00|9255.3|9253.8|9239.4|9237.9|9257|9255.5|9235.8|9233.8|5738
1676480400000|2023-02-15 17:00:00|9239.3|9237.8|9254.8|9253.3|9256.2|9254.7|9238.4|9236.4|4592
1676484000000|2023-02-15 18:00:00|9254.7|9253.2|9249.8|9247.4|9260.3|9258.6|9246.9|9245.4|3998
1676487600000|2023-02-15 19:00:00|9249.7|9247.3|9243.5|9242|9250|9247.7|9241.1|9239.4|3152
1676491200000|2023-02-15 20:00:00|9243.6|9242.1|9238.4|9236|9246.7|9245.2|9237.8|9236|2718
1676494800000|2023-02-15 21:00:00|9238.5|9236.1|9239.9|9236.4|9240.9|9238.7|9237.7|9235|1863
1676498400000|2023-02-15 22:00:00|9241.8|9236.8|9241.8|9236.8|9249.4|9244.4|9240|9235.1|2276
1676502000000|2023-02-15 23:00:00|9241|9236|9235.2|9232.8|9242.6|9239.7|9234.6|9232.6|2422
1676505600000|2023-02-16 00:00:00|9235.3|9232.9|9239.5|9237.1|9242.2|9239.9|9231.4|9229.6|4677
1676509200000|2023-02-16 01:00:00|9239.6|9237.2|9224.4|9222.9|9242|9240|9221.9|9220|5861
1676512800000|2023-02-16 02:00:00|9224.6|9222.2|9221.7|9219.3|9229.1|9226.8|9218.3|9216.7|3852
1676516400000|2023-02-16 03:00:00|9221.8|9219.4|9221|9219.5|9225.6|9223.6|9220.8|9218.9|3382
1676520000000|2023-02-16 04:00:00|9221.5|9219.1|9222.4|9220.9|9222.7|9221|9220.2|9218.4|2860
1676523600000|2023-02-16 05:00:00|9222.3|9220.8|9224.3|9222.8|9226.9|9225|9220.9|9219|2765
1676527200000|2023-02-16 06:00:00|9224.2|9222.7|9230.6|9228.2|9232.5|9230.6|9221.7|9220.2|3256
1676530800000|2023-02-16 07:00:00|9230.5|9228.1|9226|9224.5|9232.2|9230.1|9220.4|9218.5|5012
1676534400000|2023-02-16 08:00:00|9226.1|9224.6|9227|9225.5|9233.1|9231.6|9217.9|9216.4|5859
1676538000000|2023-02-16 09:00:00|9227.1|9225.6|9226.2|9223.8|9235.3|9233.1|9221.1|9218.9|4870
1676541600000|2023-02-16 10:00:00|9226.3|9223.9|9221.7|9220.2|9227.3|9225.8|9214.9|9213|3921
1676545200000|2023-02-16 11:00:00|9221.8|9220.3|9220.2|9218.7|9228.1|9226.2|9218.7|9217.1|3778
1676548800000|2023-02-16 12:00:00|9220.3|9218.8|9230.1|9228.6|9232.4|9230.6|9218.5|9216.7|3842
1676552400000|2023-02-16 13:00:00|9230.2|9228.7|9248.3|9246.8|9262.7|9260.9|9225.3|9223.4|9969
1676556000000|2023-02-16 14:00:00|9248.4|9246.9|9264.6|9263.1|9269.7|9268.2|9239.4|9237.9|8848
1676559600000|2023-02-16 15:00:00|9264.7|9263.2|9259.9|9258.4|9273|9271.5|9248.4|9246.9|8435
1676563200000|2023-02-16 16:00:00|9259.8|9258.3|9246.5|9245|9261.3|9259.6|9243.2|9241.7|5930
1676566800000|2023-02-16 17:00:00|9246.6|9245.1|9243.2|9241.7|9252.7|9251.2|9239.6|9238|4453
1676570400000|2023-02-16 18:00:00|9243.1|9241.6|9241.4|9239.9|9250.3|9248.8|9238.4|9236.9|4218
1676574000000|2023-02-16 19:00:00|9241.6|9240.1|9242.7|9241.2|9244.1|9242.6|9237.6|9236.1|2896
1676577600000|2023-02-16 20:00:00|9242.6|9241.1|9257.7|9256.2|9262.3|9260.5|9241.4|9239.9|6345
1676581200000|2023-02-16 21:00:00|9257.6|9256.1|9258|9253|9262|9260.5|9254.4|9252.9|2111
1676584800000|2023-02-16 22:00:00|9257.4|9252.4|9262.5|9257.5|9264.3|9259.3|9251.4|9246.4|1168
1676588400000|2023-02-16 23:00:00|9262.4|9257.4|9267.7|9265.3|9269.9|9267.5|9261.5|9256.5|2489
1676592000000|2023-02-17 00:00:00|9267.8|9265.4|9276.6|9274.2|9279.4|9277.5|9267.8|9265.4|3633
1676595600000|2023-02-17 01:00:00|9276.7|9274.3|9284.1|9281.7|9285.5|9283.7|9271.1|9269.4|3932
1676599200000|2023-02-17 02:00:00|9284.2|9281.8|9284.1|9281.7|9287.5|9285.1|9280.6|9278.5|3013
1676602800000|2023-02-17 03:00:00|9284|9281.6|9283.4|9281|9286.7|9284.9|9279.8|9278|2833
1676606400000|2023-02-17 04:00:00|9283.3|9280.9|9290.7|9288.3|9295.4|9293.1|9281.9|9280.1|2933
1676610000000|2023-02-17 05:00:00|9290.9|9288.5|9292.7|9291.2|9295|9293.5|9287.2|9285.3|2267
1676613600000|2023-02-17 06:00:00|9292.5|9291|9299.7|9297.3|9300.2|9298.4|9292.1|9290.2|2540
1676617200000|2023-02-17 07:00:00|9300|9297.6|9291.1|9289.6|9304.9|9303.4|9290.9|9289.4|4688
1676620800000|2023-02-17 08:00:00|9291.2|9289.7|9312.9|9311.4|9317.8|9316.1|9290.5|9289|6455
1676624400000|2023-02-17 09:00:00|9313.1|9311.6|9324.6|9322.2|9324.6|9322.8|9307|9305.5|5711
1676628000000|2023-02-17 10:00:00|9324.8|9322.4|9327.4|9325|9330.6|9328.8|9322.2|9320|4572
1676631600000|2023-02-17 11:00:00|9327.5|9325.1|9330|9328.5|9332.9|9331.4|9323.9|9322|4090
1676635200000|2023-02-17 12:00:00|9329.8|9328.3|9322|9320.5|9332.3|9330.8|9318.5|9317|4508
1676638800000|2023-02-17 13:00:00|9321.9|9320.4|9301.6|9300.1|9322.9|9321.4|9292.4|9290|5481
1676642400000|2023-02-17 14:00:00|9301.7|9300.2|9310.1|9308.6|9312.6|9311.1|9292.7|9291.1|7229
1676646000000|2023-02-17 15:00:00|9310.5|9308.1|9278.5|9277|9310.6|9308.2|9254.7|9252.7|10053
1676649600000|2023-02-17 16:00:00|9278.6|9277.1|9267.5|9266|9284.1|9282.6|9264.4|9262.3|6492
1676653200000|2023-02-17 17:00:00|9267.6|9266.1|9267|9264.6|9268.2|9266.2|9255.4|9253.3|5140
1676656800000|2023-02-17 18:00:00|9266.6|9265.1|9258.4|9256.9|9269.2|9267.4|9254.6|9252.2|3619
1676660400000|2023-02-17 19:00:00|9258.5|9257|9248.3|9246.8|9259|9257.1|9246.1|9244.6|3706
1676664000000|2023-02-17 20:00:00|9248.2|9246.7|9246.4|9244|9249|9247.5|9243.8|9242|3127
1676667600000|2023-02-17 21:00:00|9245.8|9243.4|9245.1|9240.1|9248|9245.9|9241.1|9238.1|1782
1676840400000|2023-02-19 21:00:00|9250.4|9244.4|9265.9|9254.9|9267.1|9256.1|9250.4|9244.4|12
1676844000000|2023-02-19 22:00:00|9260.4|9249.4|9250|9245|9268.1|9257.1|9242.2|9237.2|243
1676847600000|2023-02-19 23:00:00|9250.8|9245.8|9255|9252.6|9256.2|9253.8|9245.2|9241.5|3488
1676851200000|2023-02-20 00:00:00|9254.9|9252.5|9255.4|9253.9|9261|9259|9252|9249.8|2889
1676854800000|2023-02-20 01:00:00|9255.3|9253.8|9258.6|9256.2|9261.3|9259.6|9253.5|9251.7|3404
1676858400000|2023-02-20 02:00:00|9258.7|9256.3|9252.1|9249.7|9259|9257|9249.3|9247.5|4581
1676862000000|2023-02-20 03:00:00|9251.6|9249.2|9251.3|9248.9|9255.6|9253.5|9249.8|9248.2|4016
1676865600000|2023-02-20 04:00:00|9251.4|9249|9246.1|9243.7|9251.5|9249.8|9241.8|9240|3553
1676869200000|2023-02-20 05:00:00|9245.9|9243.5|9245.1|9242.7|9248.7|9246.5|9242.7|9240.6|3069
1676872800000|2023-02-20 06:00:00|9245.2|9242.8|9245.5|9243.1|9248.3|9246.3|9242.2|9239.8|3531
1676876400000|2023-02-20 07:00:00|9245.4|9243|9231.1|9229.6|9247.3|9245.6|9230.9|9229.2|3802
1676880000000|2023-02-20 08:00:00|9231.2|9229.7|9234.8|9233.3|9247.1|9245.6|9221.3|9219.6|4926
1676883600000|2023-02-20 09:00:00|9234.7|9233.2|9238.6|9237.1|9244.9|9243.4|9228.1|9226.3|5187
1676887200000|2023-02-20 10:00:00|9238.8|9237.3|9235.9|9233.5|9241.9|9240.2|9228.7|9227.1|5273
1676890800000|2023-02-20 11:00:00|9236|9233.6|9225|9223.5|9237.3|9235.5|9223.6|9221.2|3998
1676894400000|2023-02-20 12:00:00|9224.7|9223.2|9240.9|9239.4|9242.3|9240.6|9224.6|9222.8|4226
1676898000000|2023-02-20 13:00:00|9240.8|9239.3|9241.6|9240.1|9246.3|9244.5|9235.5|9233.6|5571
1676901600000|2023-02-20 14:00:00|9241.7|9240.2|9231.4|9229|9242.7|9240.8|9228.8|9226.8|5449
1676905200000|2023-02-20 15:00:00|9230.9|9229.4|9233.2|9231.7|9239|9237|9228|9226.2|4431
1676908800000|2023-02-20 16:00:00|9233.3|9231.8|9226.5|9224.1|9236.7|9235.2|9226|9223.9|2921
1676912400000|2023-02-20 17:00:00|9226.4|9224|9233.2|9230.8|9233.7|9231.3|9226|9224|1767
1676916000000|2023-02-20 18:00:00|9233.1|9230.7|9233.4|9231|9233.7|9231.3|9230.7|9228.3|2292
1676919600000|2023-02-20 19:00:00|9233.3|9230.9|9230.8|9228.4|9233.4|9231|9230.5|9228.1|3208
1676923200000|2023-02-20 20:00:00|9230.9|9228.5|9233.2|9230.8|9233.3|9230.9|9230.4|9228|2474
1676926800000|2023-02-20 21:00:00|9233.3|9230.9|9235.4|9230.4|9236.7|9232.9|9231.1|9228.7|1827
1676930400000|2023-02-20 22:00:00|9235.3|9230.3|9237.7|9232.7|9240.7|9235.7|9233.9|9228.9|1959
1676934000000|2023-02-20 23:00:00|9237.1|9232.1|9234.1|9231.7|9238|9233|9229.6|9227.2|2274
1676937600000|2023-02-21 00:00:00|9234.2|9231.8|9236.9|9234.5|9240.8|9238.4|9231.3|9228.9|3058
1676941200000|2023-02-21 01:00:00|9236.8|9234.4|9236.9|9234.5|9245.8|9243.4|9234.5|9232.1|3789
1676944800000|2023-02-21 02:00:00|9237|9234.6|9244.8|9242.4|9244.9|9242.5|9236.1|9233.7|2507
1676948400000|2023-02-21 03:00:00|9244.7|9242.3|9241.6|9239.2|9245.8|9243.4|9241.4|9239|2139
1676952000000|2023-02-21 04:00:00|9241.7|9239.3|9237.1|9234.7|9244.5|9242.1|9236.6|9234.2|2079
1676955600000|2023-02-21 05:00:00|9237.2|9234.8|9238.5|9236.1|9242.7|9240.3|9237.2|9234.8|3117
1676959200000|2023-02-21 06:00:00|9238.6|9236.2|9245.1|9242.7|9245.8|9243.4|9238.6|9236.2|2769
1676962800000|2023-02-21 07:00:00|9246|9243.6|9251.5|9249.1|9260.1|9257.8|9245.4|9243|3942
1676966400000|2023-02-21 08:00:00|9251.6|9249.2|9260.4|9258|9263.6|9261.2|9248.7|9246.3|6270
1676970000000|2023-02-21 09:00:00|9260.5|9258.1|9245.3|9242.9|9273.4|9271|9233.7|9231.3|6721
1676973600000|2023-02-21 10:00:00|9245.4|9243|9254.7|9252.3|9259.2|9256.8|9238.8|9236.4|5339
1676977200000|2023-02-21 11:00:00|9254.6|9252.2|9247.7|9245.3|9257.1|9254.7|9241.2|9238.8|4194
1676980800000|2023-02-21 12:00:00|9247.6|9245.2|9242.8|9240.4|9253.5|9251.1|9241.4|9239|3621
1676984400000|2023-02-21 13:00:00|9242.9|9240.5|9254.6|9252.2|9256.3|9253.9|9240.1|9237.7|6119
1676988000000|2023-02-21 14:00:00|9254.9|9252.5|9280.5|9278.1|9283.6|9281.2|9251.7|9249.3|8532
1676991600000|2023-02-21 15:00:00|9280.4|9278|9257.8|9255.4|9280.8|9278.4|9249.1|9246.7|10071
1676995200000|2023-02-21 16:00:00|9257.9|9255.5|9269.4|9267|9273|9270.6|9256.2|9253.8|6259
1676998800000|2023-02-21 17:00:00|9269.5|9267.1|9266|9263.6|9273|9270.6|9263|9260.6|4170
1677002400000|2023-02-21 18:00:00|9265.9|9263.5|9279.5|9277.1|9284|9281.6|9263.7|9261.3|3720
1677006000000|2023-02-21 19:00:00|9279.7|9277.3|9276|9273.6|9283|9280.6|9274|9271.6|2873
1677009600000|2023-02-21 20:00:00|9276.1|9273.7|9277.6|9275.2|9280|9278.1|9271.9|9269.5|2999
1677013200000|2023-02-21 21:00:00|9277.7|9275.3|9278.4|9276|9280.9|9278.5|9276.6|9274.2|1144
1677016800000|2023-02-21 22:00:00|9278.1|9275.7|9278.6|9273.6|9283|9278|9269.2|9264.2|2857
1677020400000|2023-02-21 23:00:00|9279.3|9274.3|9277|9274.6|9282.5|9277.5|9275.1|9270.1|2200
1677024000000|2023-02-22 00:00:00|9277.1|9274.7|9269.4|9267|9277.8|9275.4|9269.3|9266.9|3445
1677027600000|2023-02-22 01:00:00|9269.5|9267.1|9269.5|9267.1|9271.8|9269.4|9264.9|9262.5|3982
1677031200000|2023-02-22 02:00:00|9269.6|9267.2|9269.7|9267.3|9270.8|9268.4|9266.2|9263.8|4600
1677034800000|2023-02-22 03:00:00|9269.9|9267.5|9264.2|9261.8|9269.9|9267.5|9263.2|9260.8|3049
1677038400000|2023-02-22 04:00:00|9264|9261.6|9265|9262.6|9267|9264.6|9263.6|9261.3|3133
1677042000000|2023-02-22 05:00:00|9264.9|9262.5|9265.3|9262.9|9272.4|9270|9264.6|9262.2|2517
1677045600000|2023-02-22 06:00:00|9265.4|9263|9262.3|9259.9|9267.9|9265.5|9260.2|9257.8|3229
1677049200000|2023-02-22 07:00:00|9262.2|9259.8|9260.2|9257.8|9268.6|9266.2|9254|9251.8|4104
1677052800000|2023-02-22 08:00:00|9260.3|9257.9|9280.3|9277.9|9286.4|9284|9257.6|9255.2|5682
1677056400000|2023-02-22 09:00:00|9280.1|9277.7|9277|9274.6|9288.5|9286.3|9271.5|9269.1|5483
1677060000000|2023-02-22 10:00:00|9276.9|9274.5|9281.1|9278.7|9287.6|9285.2|9275.4|9273|4628
1677063600000|2023-02-22 11:00:00|9281.2|9278.8|9284.4|9282|9284.6|9282.2|9273.4|9271|4489
1677067200000|2023-02-22 12:00:00|9284.3|9281.9|9270.2|9267.8|9285.1|9282.7|9265.2|9262.8|4662
1677070800000|2023-02-22 13:00:00|9270|9267.6|9274|9271.6|9288.6|9286.2|9266.5|9264.1|5709
1677074400000|2023-02-22 14:00:00|9274.1|9271.7|9269.5|9267.1|9280.1|9278|9261.1|9258.8|6823
1677078000000|2023-02-22 15:00:00|9269.2|9266.8|9298.9|9296.5|9305.6|9303.2|9264.5|9262.1|7735
1677081600000|2023-02-22 16:00:00|9298.8|9296.4|9299.3|9296.9|9304.2|9302|9291.3|9288.9|5725
1677085200000|2023-02-22 17:00:00|9299.2|9296.8|9295.9|9293.5|9306.1|9303.7|9293.3|9290.9|3267
1677088800000|2023-02-22 18:00:00|9295.8|9293.4|9298|9293|9300.9|9298.5|9291.2|9288.9|3423
1677092400000|2023-02-22 19:00:00|9297.6|9295.2|9317.1|9314.7|9318.1|9315.7|9289.6|9287.2|8986
1677096000000|2023-02-22 20:00:00|9317|9314.6|9316.3|9313.9|9320|9318.2|9313.1|9311|3768
1677099600000|2023-02-22 21:00:00|9316.2|9313.8|9314.4|9312|9319.3|9316.9|9313.8|9311.1|1331
1677103200000|2023-02-22 22:00:00|9315.1|9310.1|9314.3|9309.3|9316.5|9311.5|9308.8|9303.8|978
1677106800000|2023-02-22 23:00:00|9313.2|9308.2|9314.1|9311.7|9316|9312.9|9310.3|9305.9|2039
1677110400000|2023-02-23 00:00:00|9314.2|9311.8|9308.3|9305.9|9315.6|9313.2|9307.8|9305.4|1820
1677114000000|2023-02-23 01:00:00|9308.4|9306|9300.5|9298.1|9309.4|9307|9299.5|9297.1|2385
1677117600000|2023-02-23 02:00:00|9300.6|9298.2|9294.5|9292.1|9303.8|9301.4|9293.5|9291.1|2079
1677121200000|2023-02-23 03:00:00|9294.6|9292.2|9293.8|9291.4|9296.2|9293.8|9292.2|9289.8|2122
1677124800000|2023-02-23 04:00:00|9293.9|9291.5|9293.6|9291.2|9297.6|9295.2|9293.3|9290.9|1696
1677128400000|2023-02-23 05:00:00|9293.5|9291.1|9297.4|9295|9301.7|9299.3|9293.4|9291|2724
1677132000000|2023-02-23 06:00:00|9297.3|9294.9|9299.4|9297|9300.8|9298.4|9291.5|9289.1|2685
1677135600000|2023-02-23 07:00:00|9299.5|9297.1|9310.7|9308.3|9315.8|9313.4|9299.5|9297.1|4278
1677139200000|2023-02-23 08:00:00|9310.9|9308.5|9324.9|9322.5|9326.2|9323.8|9310|9307.6|4976
1677142800000|2023-02-23 09:00:00|9325|9322.6|9332.5|9330.1|9335.9|9333.5|9320.9|9318.5|4458
1677146400000|2023-02-23 10:00:00|9332.4|9330|9320.9|9318.5|9335.7|9333.3|9319.2|9316.8|4368
1677150000000|2023-02-23 11:00:00|9321|9318.6|9322.1|9319.7|9331.1|9328.7|9316.7|9314.3|4328
1677153600000|2023-02-23 12:00:00|9322|9319.6|9321.8|9319.4|9324.6|9322.2|9316|9313.6|4444
1677157200000|2023-02-23 13:00:00|9322.1|9319.7|9335.6|9333.2|9344.9|9342.5|9318|9315.6|8055
1677160800000|2023-02-23 14:00:00|9335.5|9333.1|9326.4|9324|9340.8|9338.4|9320.9|9318.5|8610
1677164400000|2023-02-23 15:00:00|9326.2|9323.8|9334.8|9332.4|9341.9|9339.5|9325.4|9323|7693
1677168000000|2023-02-23 16:00:00|9335.6|9333.2|9345.4|9343|9347.3|9344.9|9332.2|9330.3|5866
1677171600000|2023-02-23 17:00:00|9345.3|9342.9|9344|9341.6|9350.2|9347.8|9341.9|9339.5|4022
1677175200000|2023-02-23 18:00:00|9343.8|9341.4|9342.1|9339.7|9347.5|9345.1|9339.2|9336.8|3815
1677178800000|2023-02-23 19:00:00|9342.2|9339.8|9339.3|9336.9|9342.6|9340.2|9330.1|9328|3731
1677182400000|2023-02-23 20:00:00|9339.1|9336.7|9334.3|9331.9|9339.3|9336.9|9332.6|9330.2|2170
1677186000000|2023-02-23 21:00:00|9334.2|9331.8|9341.2|9338.8|9342.2|9339.8|9334.2|9331.8|1152
1677189600000|2023-02-23 22:00:00|9341.4|9339|9340|9335|9342.1|9339.5|9334.6|9329.6|774
1677193200000|2023-02-23 23:00:00|9339.9|9334.9|9338.4|9336|9341.4|9336.7|9332.5|9330.1|2591
1677196800000|2023-02-24 00:00:00|9338.3|9335.9|9330.4|9328|9341.1|9338.7|9330.4|9328|4751
1677200400000|2023-02-24 01:00:00|9330.3|9327.9|9340.4|9338|9343.5|9341.1|9327.3|9324.9|5323
1677204000000|2023-02-24 02:00:00|9340.5|9338.1|9342.5|9340.1|9343.7|9341.3|9331.6|9329.2|3365
1677207600000|2023-02-24 03:00:00|9342.6|9340.2|9339|9336.6|9342.7|9340.3|9335.4|9333|1991
1677211200000|2023-02-24 04:00:00|9338.9|9336.5|9340.3|9337.9|9343.1|9340.9|9338.5|9336.1|2049
1677214800000|2023-02-24 05:00:00|9340.4|9338|9341.6|9339.2|9342.1|9339.7|9338.6|9336.2|2263
1677218400000|2023-02-24 06:00:00|9341.7|9339.3|9342.5|9340.1|9344.7|9342.3|9339|9336.6|2740
1677222000000|2023-02-24 07:00:00|9342.6|9340.2|9356.5|9354.1|9356.9|9354.5|9342.6|9340.2|3813
1677225600000|2023-02-24 08:00:00|9356.4|9354|9356.2|9353.8|9366.2|9363.8|9353|9350.6|6090
1677229200000|2023-02-24 09:00:00|9356.1|9353.7|9347.7|9345.3|9365.2|9362.8|9345.8|9343.6|4204
1677232800000|2023-02-24 10:00:00|9347.6|9345.2|9348.6|9346.2|9355|9352.6|9342.4|9340|3247
1677236400000|2023-02-24 11:00:00|9348.5|9346.1|9354.7|9352.3|9358.3|9355.9|9346.8|9344.4|4091
1677240000000|2023-02-24 12:00:00|9354.8|9352.4|9363.3|9360.9|9367.5|9365.1|9354.6|9352.2|3849
1677243600000|2023-02-24 13:00:00|9363.4|9361|9371.8|9370.3|9382.3|9380|9362.1|9359.7|9753
1677247200000|2023-02-24 14:00:00|9371.7|9370.2|9389.4|9385.4|9390.9|9389.4|9371.2|9369.3|9757
1677250800000|2023-02-24 15:00:00|9389.5|9385.5|9399.3|9396.9|9399.3|9397.5|9383|9381.2|10022
1677254400000|2023-02-24 16:00:00|9398.9|9396.5|9402.1|9400.6|9403.1|9401.5|9390.6|9388.8|5776
1677258000000|2023-02-24 17:00:00|9401.8|9400.3|9401.8|9400.3|9407.6|9405.7|9391.4|9389.9|4695
1677261600000|2023-02-24 18:00:00|9401.7|9400.2|9406.5|9405|9407.3|9405.5|9395.9|9394|3602
1677265200000|2023-02-24 19:00:00|9406.3|9404.8|9406.8|9405.3|9408.5|9406.4|9399.7|9397.7|3577
1677268800000|2023-02-24 20:00:00|9406.9|9405.4|9409.6|9407.2|9410.1|9408.1|9400.6|9399.1|2887
1677272400000|2023-02-24 21:00:00|9409.7|9407.3|9411.5|9409.1|9413.9|9411.6|9407.2|9405|1780
1677445200000|2023-02-26 21:00:00|9404.4|9393.4|9405.9|9394.9|9410.4|9399.4|9404.4|9393.4|16
1677448800000|2023-02-26 22:00:00|9408.7|9397.7|9409.3|9404.3|9411.1|9405.6|9405|9394|501
1677452400000|2023-02-26 23:00:00|9408.8|9403.8|9404.9|9402.5|9411.1|9407.1|9402.2|9399.8|2411
1677456000000|2023-02-27 00:00:00|9404.6|9402.2|9403.6|9401.2|9410.2|9407.8|9402.9|9401.1|3328
1677459600000|2023-02-27 01:00:00|9404|9401.6|9402.8|9400.4|9407.6|9405.2|9401.5|9399.6|2970
1677463200000|2023-02-27 02:00:00|9402.7|9400.3|9409.2|9407.7|9410.1|9408|9401.3|9399.5|2706
1677466800000|2023-02-27 03:00:00|9409|9407.5|9416.8|9415.3|9419.2|9417.7|9407.6|9405.9|2556
1677470400000|2023-02-27 04:00:00|9416.7|9415.2|9413.3|9410.9|9417.8|9415.9|9412.2|9409.8|2077
1677474000000|2023-02-27 05:00:00|9413.4|9411|9417.3|9414.9|9418.6|9416.2|9412.3|9409.9|2746
1677477600000|2023-02-27 06:00:00|9417.2|9414.8|9421.3|9418.9|9422|9419.8|9411.4|9409|2760
1677481200000|2023-02-27 07:00:00|9421.1|9418.7|9417.7|9416.2|9421.8|9419.4|9408|9405.6|4660
1677484800000|2023-02-27 08:00:00|9417.6|9416.1|9420.4|9418.9|9423.2|9421.3|9409.2|9406.8|6268
1677488400000|2023-02-27 09:00:00|9420.5|9419|9412.9|9410.5|9430.4|9428.2|9407.4|9405.6|4834
1677492000000|2023-02-27 10:00:00|9413|9410.6|9406.2|9404.7|9416.7|9415.2|9402.6|9400.5|4339
1677495600000|2023-02-27 11:00:00|9406.1|9404.6|9403.8|9401.4|9412.7|9410.7|9401|9399.2|3774
1677499200000|2023-02-27 12:00:00|9403.7|9401.3|9408.3|9406.8|9410.2|9408.6|9398.5|9396.9|3302
1677502800000|2023-02-27 13:00:00|9408.4|9406.9|9374|9372.5|9413.9|9410.4|9370.5|9368.9|5950
1677506400000|2023-02-27 14:00:00|9374.1|9372.6|9375.9|9374.4|9378.8|9377|9369.3|9367.8|6379
1677510000000|2023-02-27 15:00:00|9376|9374.5|9372.3|9370.8|9378.4|9376.5|9345|9343.2|6990
1677513600000|2023-02-27 16:00:00|9372.2|9370.7|9376.1|9374.6|9386.3|9384.2|9368.2|9366.7|3362
1677517200000|2023-02-27 17:00:00|9376.2|9374.7|9367.5|9366|9382|9380.5|9367.1|9365.6|2209
1677520800000|2023-02-27 18:00:00|9367.4|9365.9|9361.1|9359.6|9370.8|9369.3|9358.6|9357.1|1996
1677524400000|2023-02-27 19:00:00|9361|9359.5|9360.5|9359|9362.8|9361.3|9353.6|9352.1|1968
1677528000000|2023-02-27 20:00:00|9360.4|9358.9|9360|9358.5|9363.8|9362.3|9358.6|9357.1|1918
1677531600000|2023-02-27 21:00:00|9360.4|9358.9|9360.7|9355.7|9363.3|9361.8|9358.1|9355.3|725
1677535200000|2023-02-27 22:00:00|9360.1|9355.1|9360|9355|9363.2|9358.2|9357.2|9352.2|1534
1677538800000|2023-02-27 23:00:00|9360.9|9355.9|9358.8|9356.4|9361.6|9356.9|9357|9353.9|1032
1677542400000|2023-02-28 00:00:00|9358.7|9356.3|9357.6|9355.2|9360|9357.9|9354.5|9352.3|1687
1677546000000|2023-02-28 01:00:00|9357.7|9355.3|9367.3|9365.8|9367.7|9366|9356.8|9354.4|2061
1677549600000|2023-02-28 02:00:00|9367.2|9365.7|9361.2|9358.8|9367.9|9366.4|9359.1|9356.7|2144
1677553200000|2023-02-28 03:00:00|9361.1|9358.7|9364.2|9361.8|9365.5|9363.1|9360|9358.1|1681
1677556800000|2023-02-28 04:00:00|9364.3|9361.9|9366.3|9363.9|9369.6|9367.2|9363.2|9361.7|1802
1677560400000|2023-02-28 05:00:00|9366.2|9363.8|9370.2|9367.8|9373.7|9371.3|9365.9|9363.5|2009
1677564000000|2023-02-28 06:00:00|9370.5|9368.1|9373.7|9371.3|9375.2|9372.8|9368.3|9365.9|2332
1677567600000|2023-02-28 07:00:00|9374.8|9372.4|9388.4|9385.7|9390.1|9387.7|9372.3|9369.9|3322
1677571200000|2023-02-28 08:00:00|9388.3|9385.6|9373.7|9371.3|9390.2|9387.9|9368.4|9366.9|4633
1677574800000|2023-02-28 09:00:00|9373.6|9371.2|9379.6|9377.2|9384.4|9382.9|9362.3|9359.9|3468
1677578400000|2023-02-28 10:00:00|9379.5|9377.1|9380.9|9378.5|9390.6|9388.4|9370.3|9368|2903
1677582000000|2023-02-28 11:00:00|9380.6|9378.2|9380|9377.6|9387.5|9386|9375.4|9373.7|2619
1677585600000|2023-02-28 12:00:00|9379.9|9377.5|9368|9366.5|9385.1|9383.6|9367.8|9366.3|2333
1677589200000|2023-02-28 13:00:00|9368.1|9366.6|9357.7|9355.3|9373|9371.1|9355.9|9354|3653
1677592800000|2023-02-28 14:00:00|9357.6|9355.2|9357.1|9354.3|9373.9|9371.8|9345.8|9344.3|5335
1677596400000|2023-02-28 15:00:00|9356.7|9354.2|9374|9372.5|9382.6|9380.9|9342.3|9340.8|8061
1677600000000|2023-02-28 16:00:00|9374.1|9372.6|9377.6|9376.1|9377.7|9376.2|9356.6|9355.1|4777
1677603600000|2023-02-28 17:00:00|9377.5|9376|9373.9|9372.4|9384.2|9382.7|9368.8|9367.3|3397
1677607200000|2023-02-28 18:00:00|9374|9372.5|9394|9392.5|9394|9392.5|9373.3|9371.8|2579
1677610800000|2023-02-28 19:00:00|9394.1|9392.6|9405.3|9403.8|9405.9|9404.4|9390.5|9389|2338
1677614400000|2023-02-28 20:00:00|9405.4|9403.9|9418.7|9417.2|9420.5|9419|9404.4|9402.9|2032
1677618000000|2023-02-28 21:00:00|9418.6|9417.1|9424|9419|9425.3|9422.5|9417.3|9414.9|1247
1677621600000|2023-02-28 22:00:00|9423.1|9418.1|9420.2|9415.2|9424.4|9419.4|9417.8|9412.8|1245
1677625200000|2023-02-28 23:00:00|9420.5|9415.5|9421.8|9419.4|9423.1|9420.2|9417.9|9415|1879
1677628800000|2023-03-01 00:00:00|9421.7|9419.3|9425.4|9423|9429.8|9427.4|9421.3|9418.9|2073
1677632400000|2023-03-01 01:00:00|9425.5|9423.1|9413.8|9411.4|9425.8|9424.2|9413.4|9411|2430
1677636000000|2023-03-01 02:00:00|9413.9|9411.5|9412.4|9410|9416.5|9414.8|9411.6|9409.2|1845
1677639600000|2023-03-01 03:00:00|9412.3|9409.9|9404.9|9402.5|9413.5|9411.1|9402.3|9400.4|1343
1677643200000|2023-03-01 04:00:00|9404.8|9402.4|9408|9405.6|9408.8|9406.4|9403.7|9401.3|1267
1677646800000|2023-03-01 05:00:00|9408.1|9405.7|9408.3|9405.9|9409.5|9407.2|9404.4|9402|1697
1677650400000|2023-03-01 06:00:00|9408.4|9406|9403.6|9401.2|9408.6|9406.2|9396.4|9394|2325
1677654000000|2023-03-01 07:00:00|9403.9|9401.5|9392.5|9390.1|9406.6|9404.2|9390.5|9388.7|3940
1677657600000|2023-03-01 08:00:00|9392.4|9390|9379.3|9376.9|9403.4|9401.4|9377.4|9375|5286
1677661200000|2023-03-01 09:00:00|9379.2|9376.8|9375.9|9373.5|9383.4|9381.9|9370.3|9367.9|4376
1677664800000|2023-03-01 10:00:00|9376|9373.6|9368|9365.6|9388.8|9386.4|9366.7|9364.9|4636
1677668400000|2023-03-01 11:00:00|9368.1|9365.7|9360.6|9358.2|9372.8|9371|9358.1|9356.6|3854
1677672000000|2023-03-01 12:00:00|9360.7|9358.3|9353.2|9351.7|9364.8|9362.8|9353.1|9351.6|3249
1677675600000|2023-03-01 13:00:00|9353.3|9351.8|9379.3|9377.8|9379.7|9378.2|9351.2|9349.7|4026
1677679200000|2023-03-01 14:00:00|9379.4|9377.9|9382.4|9377.4|9386.1|9383.9|9373.8|9372|5432
1677682800000|2023-03-01 15:00:00|9380.7|9375.7|9391.8|9390.3|9412.9|9410.5|9376.6|9371.6|9443
1677686400000|2023-03-01 16:00:00|9391.9|9390.4|9389.1|9387.6|9403.8|9402.3|9381.4|9379.9|5245
1677690000000|2023-03-01 17:00:00|9389|9387.5|9400.1|9398.6|9400.9|9399.4|9381.6|9380.1|3648
1677693600000|2023-03-01 18:00:00|9400|9398.5|9408.3|9406.8|9408.5|9407|9399.1|9397.6|2300
1677697200000|2023-03-01 19:00:00|9408.2|9406.7|9403.9|9402.4|9414.7|9413.2|9401.6|9400.1|2388
1677700800000|2023-03-01 20:00:00|9404|9402.5|9399.4|9397.9|9404.5|9403|9399.1|9397.6|1821
1677704400000|2023-03-01 21:00:00|9399.8|9398.3|9399.3|9394.3|9400.2|9398.7|9396.6|9394.3|657
1677708000000|2023-03-01 22:00:00|9398|9393|9398.2|9393.2|9403.4|9398.4|9395.5|9390.5|813
1677711600000|2023-03-01 23:00:00|9399|9394|9396.7|9394.3|9399.1|9396.7|9395.3|9392|1400
1677715200000|2023-03-02 00:00:00|9396.6|9394.2|9404.9|9402.5|9406.1|9403.7|9393.7|9391.3|2153
1677718800000|2023-03-02 01:00:00|9404.8|9402.4|9415.1|9412.7|9418.9|9416.5|9403.3|9400.9|3328
1677722400000|2023-03-02 02:00:00|9415|9412.6|9417.3|9414.9|9420|9417.6|9413.1|9410.7|2433
1677726000000|2023-03-02 03:00:00|9417.2|9414.8|9422.8|9420.4|9424.3|9421.9|9417|9414.6|1851
1677729600000|2023-03-02 04:00:00|9422.7|9420.3|9422.1|9420.6|9423.2|9421.4|9420.3|9418.5|1410
1677733200000|2023-03-02 05:00:00|9422.2|9420.7|9428.5|9427|9431.7|9429.8|9421.9|9420.4|1611
1677736800000|2023-03-02 06:00:00|9428.4|9426.9|9429.2|9426.8|9433.9|9431.9|9426.2|9423.8|1971
1677740400000|2023-03-02 07:00:00|9428.4|9426|9428.1|9425.7|9441.1|9439.2|9425.3|9423|3153
1677744000000|2023-03-02 08:00:00|9428|9425.6|9417.9|9416.4|9432|9429.6|9413.3|9411|4740
1677747600000|2023-03-02 09:00:00|9417.8|9416.3|9415.5|9413.1|9425.7|9424|9412.8|9410.8|4013
1677751200000|2023-03-02 10:00:00|9415.6|9413|9417.1|9414.7|9422.7|9421.2|9411.7|9409.3|3955
1677754800000|2023-03-02 11:00:00|9417|9414.6|9408.8|9407.3|9417.1|9415.1|9407.8|9405.8|3051
1677758400000|2023-03-02 12:00:00|9408.7|9407.2|9421|9419.5|9421.7|9420.2|9396.7|9395.2|3319
1677762000000|2023-03-02 13:00:00|9420.9|9419.4|9430.6|9429.1|9435.3|9433.8|9413.3|9410.9|6108
1677765600000|2023-03-02 14:00:00|9430.7|9429.2|9418.6|9417.1|9431.1|9429.3|9413.2|9411.7|7248
1677769200000|2023-03-02 15:00:00|9418.5|9417|9415.8|9414.3|9438.8|9437.3|9411.1|9409.6|6489
1677772800000|2023-03-02 16:00:00|9415.6|9414.1|9421.2|9419.7|9424.1|9422.6|9409.1|9407.6|3693
1677776400000|2023-03-02 17:00:00|9421.1|9419.6|9436.2|9434.7|9441.1|9439.6|9420.8|9419.3|2683
1677780000000|2023-03-02 18:00:00|9436.1|9434.6|9420.9|9419.4|9438.8|9437.3|9420.1|9418.6|3143
1677783600000|2023-03-02 19:00:00|9420.8|9419.3|9420.6|9419.1|9421.4|9419.9|9413.7|9412.2|2906
1677787200000|2023-03-02 20:00:00|9420.2|9418.7|9419.2|9417.7|9424.6|9423.1|9411.4|9409.9|2451
1677790800000|2023-03-02 21:00:00|9419.1|9417.6|9426.3|9421.3|9426.3|9422.9|9417.9|9416.4|848
1677794400000|2023-03-02 22:00:00|9426.2|9421.2|9422.8|9417.8|9427|9422|9418.5|9413.5|708
1677798000000|2023-03-02 23:00:00|9422.6|9417.6|9421.3|9418.9|9425.4|9420.4|9418.7|9416.3|1733
1677801600000|2023-03-03 00:00:00|9421.5|9419.1|9414.1|9411.7|9422.5|9420.1|9412.8|9410.4|1796
1677805200000|2023-03-03 01:00:00|9414|9411.6|9413.9|9411.5|9416.5|9414.1|9409.3|9406.9|2554
1677808800000|2023-03-03 02:00:00|9413.8|9411.4|9416.1|9414.6|9417|9415|9406.1|9404.4|2572
1677812400000|2023-03-03 03:00:00|9416.2|9414.7|9413.3|9410.9|9416.8|9415|9412.6|9410.2|1619
1677816000000|2023-03-03 04:00:00|9413.4|9411|9412.2|9409.8|9413.4|9411.7|9410.8|9408.4|1036
1677819600000|2023-03-03 05:00:00|9412.1|9409.7|9409.3|9406.9|9412.2|9409.8|9405.9|9403.5|1478
1677823200000|2023-03-03 06:00:00|9409.4|9407|9393.8|9391.4|9409.4|9407.6|9393.3|9390.9|1668
1677826800000|2023-03-03 07:00:00|9393.9|9391.5|9400|9397.6|9400.2|9398.3|9388.4|9386|2988
1677830400000|2023-03-03 08:00:00|9399.5|9398|9373.8|9371.4|9399.9|9398|9371.1|9369.1|4565
1677834000000|2023-03-03 09:00:00|9373.9|9371.5|9379.7|9377.3|9384.9|9382.7|9369.4|9367.9|4422
1677837600000|2023-03-03 10:00:00|9379.5|9377.1|9384.4|9382.9|9392.5|9390.1|9375.5|9373.1|3921
1677841200000|2023-03-03 11:00:00|9384.9|9382.5|9389.3|9387.8|9397.4|9395|9384.1|9381.7|3036
1677844800000|2023-03-03 12:00:00|9389.8|9387.4|9386.1|9384.6|9399.4|9397.9|9384.9|9383.4|3071
1677848400000|2023-03-03 13:00:00|9386.2|9384.7|9378.6|9377.1|9388.6|9387.1|9371.4|9369.8|3765
1677852000000|2023-03-03 14:00:00|9378.7|9377.2|9387.1|9382.1|9387.5|9385.6|9370.8|9369.3|5435
1677855600000|2023-03-03 15:00:00|9391.8|9386.8|9396.5|9395|9408.8|9407.3|9376.6|9375.1|8584
1677859200000|2023-03-03 16:00:00|9396.4|9394.9|9382.6|9381.1|9401.7|9400.2|9379.2|9377.7|4561
1677862800000|2023-03-03 17:00:00|9382.7|9381.2|9378|9376.5|9386.6|9385.1|9377|9375.5|3548
1677866400000|2023-03-03 18:00:00|9377.9|9376.4|9378|9376.5|9384|9382.5|9376.4|9374.9|2109
1677870000000|2023-03-03 19:00:00|9378.2|9376.7|9362.3|9360.8|9379.1|9377|9360.9|9359.4|2855
1677873600000|2023-03-03 20:00:00|9362.2|9360.7|9362.5|9361|9367.5|9366|9360|9358.5|2762
1677877200000|2023-03-03 21:00:00|9363.5|9362|9364.3|9359.3|9368.6|9366.2|9362|9358.7|833
1675630800000|2023-02-05 21:00:00|9266.9|9255.9|9283.3|9272.3|9290|9282.1|9266.9|9255.9|211
1675634400000|2023-02-05 22:00:00|9286.5|9275.5|9269.6|9263.6|9292.6|9281.6|9260.9|9249.9|517
1675638000000|2023-02-05 23:00:00|9271.4|9265.6|9267.2|9263.8|9281.7|9275.7|9253.4|9249.6|7282
1675641600000|2023-02-06 00:00:00|9267.3|9263.9|9270.2|9267.8|9277.4|9274|9263.8|9260.4|5925
1675645200000|2023-02-06 01:00:00|9270.1|9267.7|9268.3|9266.8|9274.4|9272.4|9263.8|9261.4|3265
1675648800000|2023-02-06 02:00:00|9268.4|9266.9|9261.1|9258.7|9269.7|9268.2|9254.4|9252.4|3104
1675652400000|2023-02-06 03:00:00|9261|9258.6|9260.8|9259.3|9262.3|9260.4|9252.7|9251|2394
1675656000000|2023-02-06 04:00:00|9260.9|9259.4|9254.8|9252.4|9261.7|9260.2|9252|9250.1|2415
1675659600000|2023-02-06 05:00:00|9254.9|9252.5|9251.7|9249.3|9259.4|9257.7|9250.5|9248.5|2498
1675663200000|2023-02-06 06:00:00|9251.5|9249.1|9252|9249.6|9257.9|9256.1|9248.8|9247.3|2453
1675666800000|2023-02-06 07:00:00|9252.3|9249.9|9263.1|9261.6|9263.1|9261.6|9248.3|9246.4|3800
1675670400000|2023-02-06 08:00:00|9262.9|9261.4|9239.1|9237.6|9269.2|9267.5|9237.8|9236|4969
1675674000000|2023-02-06 09:00:00|9239|9237.5|9237.2|9235.7|9240.3|9238.7|9228.3|9226.8|4281
1675677600000|2023-02-06 10:00:00|9237|9235.5|9264.6|9263.1|9268.4|9266.7|9237|9235.5|3895
1675681200000|2023-02-06 11:00:00|9264.5|9263|9265.2|9263.7|9273.3|9271.8|9263.4|9261.9|3041
1675684800000|2023-02-06 12:00:00|9265.4|9263.9|9247.6|9246.1|9266.8|9265.3|9244.1|9242.6|3111
1675688400000|2023-02-06 13:00:00|9247.5|9246|9260.2|9258.7|9262.2|9260.7|9245|9243.5|4858
1675692000000|2023-02-06 14:00:00|9260.3|9258.8|9275.7|9274.2|9281|9279.5|9256.6|9255.1|5852
1675695600000|2023-02-06 15:00:00|9275.5|9274|9282.9|9281.4|9291.8|9290.3|9271.5|9270|5571
1675699200000|2023-02-06 16:00:00|9283.1|9281.6|9279.6|9278.1|9286.4|9284.9|9272.1|9270.6|4468
1675702800000|2023-02-06 17:00:00|9279.9|9278.4|9286.7|9285.2|9288.1|9286.6|9277.7|9276|3559
1675706400000|2023-02-06 18:00:00|9286.6|9285.1|9280.9|9279.4|9287.4|9285.9|9280.7|9279.2|2554
1675710000000|2023-02-06 19:00:00|9281|9279.5|9282.4|9280.9|9283.4|9281.9|9269.9|9268.4|2685
1675713600000|2023-02-06 20:00:00|9282.3|9280.8|9281.2|9279.7|9289.9|9288.4|9280|9278.4|2553
1675717200000|2023-02-06 21:00:00|9281.3|9279.8|9284.4|9279.6|9287.5|9286|9281.1|9279.5|1191
1675720800000|2023-02-06 22:00:00|9282.5|9277.5|9280.1|9275.1|9284.6|9279.6|9274.2|9269.2|1526
1675724400000|2023-02-06 23:00:00|9283.1|9278.1|9281.5|9280|9285.4|9281.6|9279.6|9274.7|2010
1675728000000|2023-02-07 00:00:00|9280.9|9279.4|9275.6|9274.1|9281.5|9279.5|9273|9270.9|2677
1675731600000|2023-02-07 01:00:00|9275.5|9274|9266.1|9264.6|9276.5|9274.5|9264.4|9262.5|3280
1675735200000|2023-02-07 02:00:00|9266|9264.5|9266.1|9263.7|9269.1|9267.3|9264.5|9262.7|2728
1675738800000|2023-02-07 03:00:00|9266|9263.6|9269.6|9267.2|9270.5|9268.5|9264|9261.6|3126
1675742400000|2023-02-07 04:00:00|9269.3|9267.8|9270.1|9268.6|9274.8|9272.5|9267.8|9266.3|2673
1675746000000|2023-02-07 05:00:00|9270.2|9268.7|9267.1|9265.6|9271.7|9269.7|9266.2|9264|2532
1675749600000|2023-02-07 06:00:00|9266.9|9265.4|9263|9260.6|9268.9|9266.8|9260|9257.6|2890
1675753200000|2023-02-07 07:00:00|9263.4|9261|9265.3|9262.9|9271|9269.2|9260.3|9258.3|3625
1675756800000|2023-02-07 08:00:00|9265.5|9263.1|9274.1|9272.6|9290.7|9289.2|9262.8|9261.3|5702
1675760400000|2023-02-07 09:00:00|9273.7|9272.2|9262.5|9261|9273.7|9272.2|9243.3|9241.4|4528
1675764000000|2023-02-07 10:00:00|9262.4|9260.9|9263.4|9261.9|9264.9|9263.3|9246.5|9245|3722
1675767600000|2023-02-07 11:00:00|9263.6|9262.1|9273.8|9271.4|9275.2|9273.2|9262|9260.1|3687
1675771200000|2023-02-07 12:00:00|9273.4|9271.9|9249.8|9248.3|9273.9|9272|9248.9|9247.4|3925
1675774800000|2023-02-07 13:00:00|9249.5|9248|9257.3|9255.8|9270.2|9268.1|9248.5|9246.9|5110
1675778400000|2023-02-07 14:00:00|9257.2|9255.7|9268|9266.5|9271.7|9270.2|9252.5|9251|5222
1675782000000|2023-02-07 15:00:00|9267.9|9266.4|9234.6|9233.1|9273.8|9272.3|9234.1|9232.6|5971
1675785600000|2023-02-07 16:00:00|9234.5|9233|9240.7|9238.3|9243.5|9242|9230.5|9228.9|5150
1675789200000|2023-02-07 17:00:00|9240.8|9238.4|9198.8|9196.4|9246.7|9245.1|9193.3|9190.9|6528
1675792800000|2023-02-07 18:00:00|9199.2|9196.8|9237.2|9235.7|9250.5|9248.9|9194.3|9191.9|9737
1675796400000|2023-02-07 19:00:00|9237.6|9236.1|9226.9|9225.4|9240.6|9239.1|9218.8|9217.3|5927
1675800000000|2023-02-07 20:00:00|9226.5|9225|9219.6|9218.1|9236.4|9234.9|9218.1|9216.6|3266
1675803600000|2023-02-07 21:00:00|9220|9218.5|9221.3|9216.3|9224.5|9222.8|9216.5|9214.1|1877
1675807200000|2023-02-07 22:00:00|9221.1|9216.1|9220.2|9215.2|9226.2|9221.2|9216.6|9211.6|788
1675810800000|2023-02-07 23:00:00|9220.4|9215.4|9218.3|9215.9|9222.6|9220.3|9216.1|9211.1|2020
1675814400000|2023-02-08 00:00:00|9218.2|9215.8|9215.6|9213.2|9220.5|9218.4|9214.4|9212.6|2754
1675818000000|2023-02-08 01:00:00|9215.7|9213.3|9222.4|9220.9|9223.5|9221.7|9212.7|9210.7|3227
1675821600000|2023-02-08 02:00:00|9222.5|9221|9220.8|9219.3|9224.9|9222.9|9219.7|9217.3|2347
1675825200000|2023-02-08 03:00:00|9220.7|9219.2|9218.8|9216.4|9222.8|9220.8|9216.5|9214.6|2494
1675828800000|2023-02-08 04:00:00|9219|9216.6|9216.8|9214.4|9220.9|9218.9|9216|9213.9|2561
1675832400000|2023-02-08 05:00:00|9217.1|9214.7|9217.8|9216.3|9222.4|9220.4|9216.2|9214.1|1973
1675836000000|2023-02-08 06:00:00|9217.7|9216.2|9220.8|9218.4|9220.9|9218.5|9214.3|9211.9|2520
1675839600000|2023-02-08 07:00:00|9220.5|9218.1|9190.3|9188.8|9224|9221.8|9188.8|9187.3|4376
1675843200000|2023-02-08 08:00:00|9190.2|9188.7|9187.5|9186|9201.3|9199.8|9179.5|9177.9|5362
1675846800000|2023-02-08 09:00:00|9188.4|9186.9|9181.7|9179.3|9190.8|9188.9|9179.1|9177.3|4433
1675850400000|2023-02-08 10:00:00|9181.6|9179.2|9192.9|9191.4|9197.5|9195.5|9180|9178|3766
1675854000000|2023-02-08 11:00:00|9193|9191.5|9195.5|9194|9200.3|9198.4|9188.3|9186.3|3408
1675857600000|2023-02-08 12:00:00|9195.7|9194.2|9203.5|9202|9206.2|9204.7|9186.1|9184.1|3281
1675861200000|2023-02-08 13:00:00|9203.6|9202.1|9198.2|9196.7|9213.2|9211.7|9197.4|9195.9|4339
1675864800000|2023-02-08 14:00:00|9198.1|9196.6|9204.3|9202.8|9212.7|9211.1|9187.7|9185.9|6369
1675868400000|2023-02-08 15:00:00|9204.5|9203|9207.9|9206.4|9218|9216.5|9204.2|9202.2|6028
1675872000000|2023-02-08 16:00:00|9208.3|9206.8|9199.9|9198.4|9212.6|9211.1|9197.4|9195.9|4631
1675875600000|2023-02-08 17:00:00|9200|9198.5|9201.4|9199.9|9204.8|9203.3|9194.3|9192.6|2739
1675879200000|2023-02-08 18:00:00|9201.2|9199.7|9196.7|9195.2|9202.9|9201.4|9191.1|9189.6|3290
1675882800000|2023-02-08 19:00:00|9196.6|9195.1|9202.7|9201.2|9204.7|9203.2|9195.5|9194|2552
1675886400000|2023-02-08 20:00:00|9202.6|9201.1|9209.5|9208|9212.6|9210.9|9201.5|9200|2533
1675890000000|2023-02-08 21:00:00|9209.4|9207.9|9211.2|9208.3|9213.2|9211.2|9208.5|9206.5|1427
1675893600000|2023-02-08 22:00:00|9210|9205|9213.2|9208.2|9214.1|9209.1|9208|9203|2291
1675897200000|2023-02-08 23:00:00|9213.3|9208.3|9210.8|9208.4|9215|9210.8|9207.4|9203.5|2955
1675900800000|2023-02-09 00:00:00|9210.9|9208.5|9212|9210.5|9213.2|9211.1|9205.8|9204|2083
1675904400000|2023-02-09 01:00:00|9212.1|9210.6|9207.7|9205.3|9220.1|9218.1|9205.9|9204|3086
1675908000000|2023-02-09 02:00:00|9207.8|9205.4|9202.8|9201.3|9208.3|9206.3|9200.5|9199|2328
1675911600000|2023-02-09 03:00:00|9203|9201.5|9203.4|9201|9206.2|9204.3|9200.2|9198.3|2059
1675915200000|2023-02-09 04:00:00|9203.5|9201.1|9198.9|9196.5|9203.9|9201.5|9198|9196|2031
1675918800000|2023-02-09 05:00:00|9199|9196.6|9196.2|9193.8|9203.9|9201.5|9191.3|9188.9|2433
1675922400000|2023-02-09 06:00:00|9196|9193.6|9190.4|9188|9200.4|9198|9186.9|9184.5|2905
1675926000000|2023-02-09 07:00:00|9190|9187.6|9193.5|9192|9200.6|9198.8|9187.9|9186|4303
1675929600000|2023-02-09 08:00:00|9193.7|9192.2|9187.5|9185.1|9194|9192.2|9172.9|9171.4|4485
1675933200000|2023-02-09 09:00:00|9187.4|9185|9184.4|9182.9|9194.7|9192.7|9181|9179.2|3727
1675936800000|2023-02-09 10:00:00|9183.7|9182.2|9178.8|9177.3|9190|9187.6|9173.4|9171.9|3779
1675940400000|2023-02-09 11:00:00|9178.7|9177.2|9195.5|9194|9202.6|9200.9|9178.7|9177.2|3068
1675944000000|2023-02-09 12:00:00|9195.9|9194.4|9181.7|9180.2|9196.9|9195.4|9181.3|9179.8|3115
1675947600000|2023-02-09 13:00:00|9181.8|9180.3|9161.8|9160.3|9190.5|9187.1|9161.8|9160.3|4483
1675951200000|2023-02-09 14:00:00|9161.6|9160.1|9181.9|9180.4|9184.8|9183.3|9161.5|9160|4954
1675954800000|2023-02-09 15:00:00|9181.7|9180.2|9191.4|9189.9|9195.8|9194.3|9174.6|9172.9|5481
1675958400000|2023-02-09 16:00:00|9191.5|9190|9193|9191.5|9204.8|9203.3|9191.5|9190|4266
1675962000000|2023-02-09 17:00:00|9193.2|9191.7|9203|9201.5|9212.1|9210.6|9193.2|9191.6|3425
1675965600000|2023-02-09 18:00:00|9203.1|9201.6|9216.6|9215.1|9218.5|9217|9201.6|9200.1|3846
1675969200000|2023-02-09 19:00:00|9216.8|9215.3|9224.5|9223|9225.8|9224.3|9212.6|9211.1|3911
1675972800000|2023-02-09 20:00:00|9224.4|9222.9|9228.1|9226.6|9229.8|9228|9221.3|9219.8|3259
1675976400000|2023-02-09 21:00:00|9228|9226.5|9224.6|9220.8|9228.7|9226.6|9223.1|9220.1|1780
1675980000000|2023-02-09 22:00:00|9225|9220|9226|9221|9226.9|9221.9|9213|9208|1151
1675983600000|2023-02-09 23:00:00|9225.8|9220.8|9222.6|9220.2|9226.1|9222.8|9220.9|9218.5|1891
1675987200000|2023-02-10 00:00:00|9222|9220.5|9225.7|9223.3|9232.8|9231|9222|9220|2774
1675990800000|2023-02-10 01:00:00|9225.6|9223.2|9226.7|9224.3|9232.8|9231.2|9222.9|9220.9|2771
1675994400000|2023-02-10 02:00:00|9226.5|9225|9232.6|9230.2|9233.2|9231.2|9225|9222.7|2883
1675998000000|2023-02-10 03:00:00|9232.8|9230.4|9236.5|9235|9238.6|9236.7|9231.4|9229|3042
1676001600000|2023-02-10 04:00:00|9236.7|9235.2|9236.6|9234.2|9238.5|9236.5|9231.1|9229.3|2366
1676005200000|2023-02-10 05:00:00|9236.7|9234.3|9229.7|9227.3|9236.9|9234.5|9229.1|9227|2585
1676008800000|2023-02-10 06:00:00|9229.8|9227.4|9224.8|9222.4|9230.2|9228.2|9224.1|9222|2861
1676012400000|2023-02-10 07:00:00|9225.1|9222.7|9216.5|9214.1|9230.6|9228.3|9210|9207.6|5878
1676016000000|2023-02-10 08:00:00|9215.4|9213.9|9219.1|9217.6|9233.4|9231.6|9199.1|9197.6|6380
1676019600000|2023-02-10 09:00:00|9219.5|9217.1|9231.1|9228.7|9245.1|9243.3|9215.1|9213.6|6018
1676023200000|2023-02-10 10:00:00|9230.6|9229.1|9228.3|9225.9|9244.4|9242|9222.7|9220.6|4255
1676026800000|2023-02-10 11:00:00|9228.5|9226.1|9229.4|9227|9237.4|9235.6|9226.3|9224.3|3283
1676030400000|2023-02-10 12:00:00|9229.5|9227.1|9241.7|9240.2|9243.1|9241.4|9226.9|9225|3615
1676034000000|2023-02-10 13:00:00|9241.4|9239.9|9232.7|9231.2|9245.3|9243.4|9227.5|9225.6|5519
1676037600000|2023-02-10 14:00:00|9232.6|9231.1|9239|9234.2|9244.9|9243.4|9227.6|9226|5789
1676041200000|2023-02-10 15:00:00|9240.5|9235.5|9240.8|9239.3|9247.4|9245|9223.5|9221.4|7044
1676044800000|2023-02-10 16:00:00|9241.3|9239.8|9247.6|9246.1|9250|9248.1|9233.4|9231.3|4572
1676048400000|2023-02-10 17:00:00|9247.5|9246|9248.8|9247.3|9252|9250.1|9244.5|9243|3344
1676052000000|2023-02-10 18:00:00|9248.7|9247.2|9250.3|9248.8|9250.3|9248.8|9241.1|9239.1|2672
1676055600000|2023-02-10 19:00:00|9250.1|9248.6|9244.7|9243.2|9254.2|9252.5|9242.5|9241|2563
1676059200000|2023-02-10 20:00:00|9244.4|9242.9|9239.3|9236.9|9245.7|9243.9|9238.2|9236.1|2134
1676062800000|2023-02-10 21:00:00|9239.2|9236.8|9238.1|9235.7|9240.9|9238.5|9236.1|9234.3|1978
1676235600000|2023-02-12 21:00:00|9253.6|9242.6|9249.4|9238.4|9253.6|9242.6|9234.6|9223.6|29
1676239200000|2023-02-12 22:00:00|9234.5|9223.5|9240.7|9235.7|9248.8|9239|9234.5|9223.5|1160
1676242800000|2023-02-12 23:00:00|9241.4|9236.4|9239.8|9237.4|9245.4|9241.6|9237|9233.1|2571
1676246400000|2023-02-13 00:00:00|9239.9|9237.5|9246|9244.5|9249.1|9247.1|9237.9|9235.5|3030
1676250000000|2023-02-13 01:00:00|9245.8|9244.3|9252.8|9251.3|9260.8|9259.1|9243.8|9242.1|3194
1676253600000|2023-02-13 02:00:00|9252.3|9250.8|9254.3|9252.8|9259.7|9258.2|9250.7|9248.9|2788
1676257200000|2023-02-13 03:00:00|9254|9252.5|9257.6|9256.1|9258.2|9256.7|9253|9251.1|2557
1676260800000|2023-02-13 04:00:00|9257.5|9256|9255.7|9253.3|9258|9256.2|9253.9|9251.5|2283
1676264400000|2023-02-13 05:00:00|9255.6|9253.2|9254.9|9253.4|9260.1|9258|9253.6|9251.7|2644
1676268000000|2023-02-13 06:00:00|9255|9253.5|9248.9|9247.4|9256.3|9254.5|9243.4|9241.5|3026
1676271600000|2023-02-13 07:00:00|9248.3|9246.8|9224.3|9222.8|9250.1|9248|9220.5|9218.1|4215
1676275200000|2023-02-13 08:00:00|9224.4|9222.9|9250|9248.5|9250.2|9248.7|9223.1|9221.6|4319
1676278800000|2023-02-13 09:00:00|9250.1|9248.6|9233.5|9232|9252.1|9250.6|9232.1|9230.6|4218
1676282400000|2023-02-13 10:00:00|9233.6|9232.1|9232.1|9230.6|9235.4|9233.9|9223|9221.3|3384
1676286000000|2023-02-13 11:00:00|9231.7|9230.2|9228.7|9227.2|9235.6|9233.7|9224.7|9223.1|3034
1676289600000|2023-02-13 12:00:00|9228.6|9227.1|9213.1|9211.6|9231.3|9229.5|9210.8|9209.3|3876
1676293200000|2023-02-13 13:00:00|9213.2|9211.7|9230.8|9229.3|9232.9|9231.4|9208.2|9206.7|4424
1676296800000|2023-02-13 14:00:00|9230.9|9229.4|9205.9|9204.4|9235.4|9233.9|9205.1|9203.6|5302
1676300400000|2023-02-13 15:00:00|9205.8|9204.3|9211.8|9210.3|9214.7|9213.2|9200.1|9198.6|5324
1676304000000|2023-02-13 16:00:00|9211.7|9210.2|9208.5|9207|9220.7|9219.2|9204.3|9202.8|3672
1676307600000|2023-02-13 17:00:00|9208.6|9207.1|9203.7|9202.2|9209.1|9207.6|9200.6|9199.1|2755
1676311200000|2023-02-13 18:00:00|9203.6|9202.1|9195.7|9194.2|9207.2|9205.7|9192.1|9190.6|2183
1676314800000|2023-02-13 19:00:00|9195.6|9194.1|9201.2|9199.7|9203.2|9201.4|9195.2|9193.7|2324
1676318400000|2023-02-13 20:00:00|9201.3|9199.8|9194.6|9193.1|9203.8|9202.3|9194.1|9192.6|2453
1676322000000|2023-02-13 21:00:00|9194.7|9193.2|9196.6|9191.6|9197.8|9196.3|9192.7|9191|1163
1676325600000|2023-02-13 22:00:00|9197.1|9192.1|9198|9193|9205|9200|9196.1|9191.7|638
1676329200000|2023-02-13 23:00:00|9197.8|9192.8|9189.1|9186.7|9199.5|9195.1|9188.1|9186|2780
1676332800000|2023-02-14 00:00:00|9189|9186.6|9182.7|9181.2|9190|9188.1|9182.1|9180.3|2723
1676336400000|2023-02-14 01:00:00|9182.6|9181.1|9184.9|9183.4|9189|9187.3|9180.1|9178.4|3436
1676340000000|2023-02-14 02:00:00|9184.8|9183.3|9184.9|9182.5|9189.4|9187.9|9182.8|9181.3|3268
1676343600000|2023-02-14 03:00:00|9184.8|9182.4|9183.2|9181.7|9186.1|9184.5|9180.5|9178.8|2482
1676347200000|2023-02-14 04:00:00|9183.1|9181.6|9180.5|9179|9185.6|9183.8|9180.2|9178.7|3002
1676350800000|2023-02-14 05:00:00|9180.9|9179.4|9179.7|9178.2|9183.2|9181.5|9178.4|9176.5|2258
1676354400000|2023-02-14 06:00:00|9179.8|9178.3|9180.3|9177.9|9183.1|9181.3|9175.9|9174.4|2576
1676358000000|2023-02-14 07:00:00|9180.2|9177.8|9183.6|9182.1|9187.2|9185.7|9173|9171.5|4079
1676361600000|2023-02-14 08:00:00|9183.7|9182.2|9164.8|9163.3|9186.4|9184.7|9163.1|9161.6|4554
1676365200000|2023-02-14 09:00:00|9164.7|9163.2|9164.6|9163.1|9175.4|9173.9|9158.9|9157.4|3760
1676368800000|2023-02-14 10:00:00|9164.7|9163.2|9190.5|9189|9195.8|9194.3|9160.5|9158.8|3864
1676372400000|2023-02-14 11:00:00|9191|9188.6|9186.2|9184.7|9194.4|9192.9|9178.1|9176.6|3536
1676376000000|2023-02-14 12:00:00|9186|9184.5|9175.1|9173.6|9187.3|9185.8|9160.5|9159|4162
1676379600000|2023-02-14 13:00:00|9175.2|9173.7|9179|9177.5|9207.2|9202.2|9138.4|9135.9|9890
1676383200000|2023-02-14 14:00:00|9178.9|9176.5|9190.4|9188.9|9235.4|9233.6|9167.6|9166.1|16606
1676386800000|2023-02-14 15:00:00|9190.2|9188.7|9224.4|9222|9230.4|9228.9|9172.3|9170.8|12033
1676390400000|2023-02-14 16:00:00|9223.5|9221.6|9226.1|9224.6|9232.4|9230.9|9211.2|9209.7|9821
1676394000000|2023-02-14 17:00:00|9226.2|9224.7|9220.2|9218.7|9228.4|9226.9|9218.5|9216.7|6246
1676397600000|2023-02-14 18:00:00|9220.1|9218.6|9216.7|9215.2|9220.4|9218.9|9203.5|9201.5|5800
1676401200000|2023-02-14 19:00:00|9216.5|9215|9214.6|9213.1|9224.6|9222.6|9213.6|9212.1|4690
1676404800000|2023-02-14 20:00:00|9214.9|9213.4|9216|9214.5|9218.9|9217.4|9212.2|9210.7|3379
1676408400000|2023-02-14 21:00:00|9216.1|9214.6|9218.3|9213.3|9219.2|9217.2|9214.1|9212.6|1455
1676412000000|2023-02-14 22:00:00|9218.2|9213.2|9216.8|9211.8|9219.2|9214.2|9209.7|9204.7|1128
1676415600000|2023-02-14 23:00:00|9217.4|9212.4|9216.8|9214.4|9220.9|9217.9|9213.6|9211|2467
1676419200000|2023-02-15 00:00:00|9216.9|9214.5|9219.1|9217.6|9221.2|9219.5|9214.1|9212|2601
1676422800000|2023-02-15 01:00:00|9219.2|9217.7|9221|9218.6|9222.3|9220.4|9216.6|9214.9|2804
1676426400000|2023-02-15 02:00:00|9220.9|9218.5|9227.2|9224.8|9230.6|9229.1|9219.9|9218.3|3667
1676430000000|2023-02-15 03:00:00|9227.3|9224.9|9233.7|9232.2|9235.2|9233.3|9224.5|9222.5|3529
1676433600000|2023-02-15 04:00:00|9233.8|9232.3|9230.5|9229|9236.5|9235|9229.4|9227.3|3173
1676437200000|2023-02-15 05:00:00|9230.4|9228.9|9238.5|9237|9240.7|9238.8|9228.5|9226.8|2801
1676440800000|2023-02-15 06:00:00|9238.6|9237.1|9240.9|9238.5|9244.2|9242.7|9232.6|9230.6|4720
1676444400000|2023-02-15 07:00:00|9241.3|9238.9|9242.3|9239.9|9249.2|9247.7|9230.9|9229.3|6855
1676448000000|2023-02-15 08:00:00|9241.4|9239.4|9242.1|9240.6|9247|9245.5|9228.5|9226.5|7322
1676451600000|2023-02-15 09:00:00|9242|9240.5|9225|9222.6|9245.7|9243.9|9223.6|9222.1|6432
1676455200000|2023-02-15 10:00:00|9225.1|9222.7|9222.7|9221.2|9227.8|9225.9|9216.9|9215.4|5291
1676458800000|2023-02-15 11:00:00|9222.8|9221.3|9228.3|9225.9|9228.6|9226.6|9218.6|9217.1|4784
1676462400000|2023-02-15 12:00:00|9228.4|9226|9231.8|9229.4|9234.3|9232.4|9216.8|9215.3|5024
1676466000000|2023-02-15 13:00:00|9231.2|9229.7|9245.5|9243.1|9263.3|9259.1|9225.3|9223.8|10361
1676469600000|2023-02-15 14:00:00|9245.3|9242.9|9253|9251.5|9259.5|9258|9241.6|9239.3|9792
1676473200000|2023-02-15 15:00:00|9252.9|9251.4|9255.4|9253.9|9264|9261.8|9242.1|9240.6|8168
1676476800000|2023-02-15 16:00:00|9255.3|9253.8|9239.4|9237.9|9257|9255.5|9235.8|9233.8|5738
1676480400000|2023-02-15 17:00:00|9239.3|9237.8|9254.8|9253.3|9256.2|9254.7|9238.4|9236.4|4592
1676484000000|2023-02-15 18:00:00|9254.7|9253.2|9249.8|9247.4|9260.3|9258.6|9246.9|9245.4|3998
1676487600000|2023-02-15 19:00:00|9249.7|9247.3|9243.5|9242|9250|9247.7|9241.1|9239.4|3152
1676491200000|2023-02-15 20:00:00|9243.6|9242.1|9238.4|9236|9246.7|9245.2|9237.8|9236|2718
1676494800000|2023-02-15 21:00:00|9238.5|9236.1|9239.9|9236.4|9240.9|9238.7|9237.7|9235|1863
1676498400000|2023-02-15 22:00:00|9241.8|9236.8|9241.8|9236.8|9249.4|9244.4|9240|9235.1|2276
1676502000000|2023-02-15 23:00:00|9241|9236|9235.2|9232.8|9242.6|9239.7|9234.6|9232.6|2422
1676505600000|2023-02-16 00:00:00|9235.3|9232.9|9239.5|9237.1|9242.2|9239.9|9231.4|9229.6|4677
1676509200000|2023-02-16 01:00:00|9239.6|9237.2|9224.4|9222.9|9242|9240|9221.9|9220|5861
1676512800000|2023-02-16 02:00:00|9224.6|9222.2|9221.7|9219.3|9229.1|9226.8|9218.3|9216.7|3852
1676516400000|2023-02-16 03:00:00|9221.8|9219.4|9221|9219.5|9225.6|9223.6|9220.8|9218.9|3382
1676520000000|2023-02-16 04:00:00|9221.5|9219.1|9222.4|9220.9|9222.7|9221|9220.2|9218.4|2860
1676523600000|2023-02-16 05:00:00|9222.3|9220.8|9224.3|9222.8|9226.9|9225|9220.9|9219|2765
1676527200000|2023-02-16 06:00:00|9224.2|9222.7|9230.6|9228.2|9232.5|9230.6|9221.7|9220.2|3256
1676530800000|2023-02-16 07:00:00|9230.5|9228.1|9226|9224.5|9232.2|9230.1|9220.4|9218.5|5012
1676534400000|2023-02-16 08:00:00|9226.1|9224.6|9227|9225.5|9233.1|9231.6|9217.9|9216.4|5859
1676538000000|2023-02-16 09:00:00|9227.1|9225.6|9226.2|9223.8|9235.3|9233.1|9221.1|9218.9|4870
1676541600000|2023-02-16 10:00:00|9226.3|9223.9|9221.7|9220.2|9227.3|9225.8|9214.9|9213|3921
1676545200000|2023-02-16 11:00:00|9221.8|9220.3|9220.2|9218.7|9228.1|9226.2|9218.7|9217.1|3778
1676548800000|2023-02-16 12:00:00|9220.3|9218.8|9230.1|9228.6|9232.4|9230.6|9218.5|9216.7|3842
1676552400000|2023-02-16 13:00:00|9230.2|9228.7|9248.3|9246.8|9262.7|9260.9|9225.3|9223.4|9969
1676556000000|2023-02-16 14:00:00|9248.4|9246.9|9264.6|9263.1|9269.7|9268.2|9239.4|9237.9|8848
1676559600000|2023-02-16 15:00:00|9264.7|9263.2|9259.9|9258.4|9273|9271.5|9248.4|9246.9|8435
1676563200000|2023-02-16 16:00:00|9259.8|9258.3|9246.5|9245|9261.3|9259.6|9243.2|9241.7|5930
1676566800000|2023-02-16 17:00:00|9246.6|9245.1|9243.2|9241.7|9252.7|9251.2|9239.6|9238|4453
1676570400000|2023-02-16 18:00:00|9243.1|9241.6|9241.4|9239.9|9250.3|9248.8|9238.4|9236.9|4218
1676574000000|2023-02-16 19:00:00|9241.6|9240.1|9242.7|9241.2|9244.1|9242.6|9237.6|9236.1|2896
1676577600000|2023-02-16 20:00:00|9242.6|9241.1|9257.7|9256.2|9262.3|9260.5|9241.4|9239.9|6345
1676581200000|2023-02-16 21:00:00|9257.6|9256.1|9258|9253|9262|9260.5|9254.4|9252.9|2111
1676584800000|2023-02-16 22:00:00|9257.4|9252.4|9262.5|9257.5|9264.3|9259.3|9251.4|9246.4|1168
1676588400000|2023-02-16 23:00:00|9262.4|9257.4|9267.7|9265.3|9269.9|9267.5|9261.5|9256.5|2489
1676592000000|2023-02-17 00:00:00|9267.8|9265.4|9276.6|9274.2|9279.4|9277.5|9267.8|9265.4|3633
1676595600000|2023-02-17 01:00:00|9276.7|9274.3|9284.1|9281.7|9285.5|9283.7|9271.1|9269.4|3932
1676599200000|2023-02-17 02:00:00|9284.2|9281.8|9284.1|9281.7|9287.5|9285.1|9280.6|9278.5|3013
1676602800000|2023-02-17 03:00:00|9284|9281.6|9283.4|9281|9286.7|9284.9|9279.8|9278|2833
1676606400000|2023-02-17 04:00:00|9283.3|9280.9|9290.7|9288.3|9295.4|9293.1|9281.9|9280.1|2933
1676610000000|2023-02-17 05:00:00|9290.9|9288.5|9292.7|9291.2|9295|9293.5|9287.2|9285.3|2267
1676613600000|2023-02-17 06:00:00|9292.5|9291|9299.7|9297.3|9300.2|9298.4|9292.1|9290.2|2540
1676617200000|2023-02-17 07:00:00|9300|9297.6|9291.1|9289.6|9304.9|9303.4|9290.9|9289.4|4688
1676620800000|2023-02-17 08:00:00|9291.2|9289.7|9312.9|9311.4|9317.8|9316.1|9290.5|9289|6455
1676624400000|2023-02-17 09:00:00|9313.1|9311.6|9324.6|9322.2|9324.6|9322.8|9307|9305.5|5711
1676628000000|2023-02-17 10:00:00|9324.8|9322.4|9327.4|9325|9330.6|9328.8|9322.2|9320|4572
1676631600000|2023-02-17 11:00:00|9327.5|9325.1|9330|9328.5|9332.9|9331.4|9323.9|9322|4090
1676635200000|2023-02-17 12:00:00|9329.8|9328.3|9322|9320.5|9332.3|9330.8|9318.5|9317|4508
1676638800000|2023-02-17 13:00:00|9321.9|9320.4|9301.6|9300.1|9322.9|9321.4|9292.4|9290|5481
1676642400000|2023-02-17 14:00:00|9301.7|9300.2|9310.1|9308.6|9312.6|9311.1|9292.7|9291.1|7229
1676646000000|2023-02-17 15:00:00|9310.5|9308.1|9278.5|9277|9310.6|9308.2|9254.7|9252.7|10053
1676649600000|2023-02-17 16:00:00|9278.6|9277.1|9267.5|9266|9284.1|9282.6|9264.4|9262.3|6492
1676653200000|2023-02-17 17:00:00|9267.6|9266.1|9267|9264.6|9268.2|9266.2|9255.4|9253.3|5140
1676656800000|2023-02-17 18:00:00|9266.6|9265.1|9258.4|9256.9|9269.2|9267.4|9254.6|9252.2|3619
1676660400000|2023-02-17 19:00:00|9258.5|9257|9248.3|9246.8|9259|9257.1|9246.1|9244.6|3706
1676664000000|2023-02-17 20:00:00|9248.2|9246.7|9246.4|9244|9249|9247.5|9243.8|9242|3127
1676667600000|2023-02-17 21:00:00|9245.8|9243.4|9245.1|9240.1|9248|9245.9|9241.1|9238.1|1782
1676840400000|2023-02-19 21:00:00|9250.4|9244.4|9265.9|9254.9|9267.1|9256.1|9250.4|9244.4|12
1676844000000|2023-02-19 22:00:00|9260.4|9249.4|9250|9245|9268.1|9257.1|9242.2|9237.2|243
1676847600000|2023-02-19 23:00:00|9250.8|9245.8|9255|9252.6|9256.2|9253.8|9245.2|9241.5|3488
1676851200000|2023-02-20 00:00:00|9254.9|9252.5|9255.4|9253.9|9261|9259|9252|9249.8|2889
1676854800000|2023-02-20 01:00:00|9255.3|9253.8|9258.6|9256.2|9261.3|9259.6|9253.5|9251.7|3404
1676858400000|2023-02-20 02:00:00|9258.7|9256.3|9252.1|9249.7|9259|9257|9249.3|9247.5|4581
1676862000000|2023-02-20 03:00:00|9251.6|9249.2|9251.3|9248.9|9255.6|9253.5|9249.8|9248.2|4016
1676865600000|2023-02-20 04:00:00|9251.4|9249|9246.1|9243.7|9251.5|9249.8|9241.8|9240|3553
1676869200000|2023-02-20 05:00:00|9245.9|9243.5|9245.1|9242.7|9248.7|9246.5|9242.7|9240.6|3069
1676872800000|2023-02-20 06:00:00|9245.2|9242.8|9245.5|9243.1|9248.3|9246.3|9242.2|9239.8|3531
1676876400000|2023-02-20 07:00:00|9245.4|9243|9231.1|9229.6|9247.3|9245.6|9230.9|9229.2|3802
1676880000000|2023-02-20 08:00:00|9231.2|9229.7|9234.8|9233.3|9247.1|9245.6|9221.3|9219.6|4926
1676883600000|2023-02-20 09:00:00|9234.7|9233.2|9238.6|9237.1|9244.9|9243.4|9228.1|9226.3|5187
1676887200000|2023-02-20 10:00:00|9238.8|9237.3|9235.9|9233.5|9241.9|9240.2|9228.7|9227.1|5273
1676890800000|2023-02-20 11:00:00|9236|9233.6|9225|9223.5|9237.3|9235.5|9223.6|9221.2|3998
1676894400000|2023-02-20 12:00:00|9224.7|9223.2|9240.9|9239.4|9242.3|9240.6|9224.6|9222.8|4226
1676898000000|2023-02-20 13:00:00|9240.8|9239.3|9241.6|9240.1|9246.3|9244.5|9235.5|9233.6|5571
1676901600000|2023-02-20 14:00:00|9241.7|9240.2|9231.4|9229|9242.7|9240.8|9228.8|9226.8|5449
1676905200000|2023-02-20 15:00:00|9230.9|9229.4|9233.2|9231.7|9239|9237|9228|9226.2|4431
1676908800000|2023-02-20 16:00:00|9233.3|9231.8|9226.5|9224.1|9236.7|9235.2|9226|9223.9|2921
1676912400000|2023-02-20 17:00:00|9226.4|9224|9233.2|9230.8|9233.7|9231.3|9226|9224|1767
1676916000000|2023-02-20 18:00:00|9233.1|9230.7|9233.4|9231|9233.7|9231.3|9230.7|9228.3|2292
1676919600000|2023-02-20 19:00:00|9233.3|9230.9|9230.8|9228.4|9233.4|9231|9230.5|9228.1|3208
1676923200000|2023-02-20 20:00:00|9230.9|9228.5|9233.2|9230.8|9233.3|9230.9|9230.4|9228|2474
1676926800000|2023-02-20 21:00:00|9233.3|9230.9|9235.4|9230.4|9236.7|9232.9|9231.1|9228.7|1827
1676930400000|2023-02-20 22:00:00|9235.3|9230.3|9237.7|9232.7|9240.7|9235.7|9233.9|9228.9|1959
1676934000000|2023-02-20 23:00:00|9237.1|9232.1|9234.1|9231.7|9238|9233|9229.6|9227.2|2274
1676937600000|2023-02-21 00:00:00|9234.2|9231.8|9236.9|9234.5|9240.8|9238.4|9231.3|9228.9|3058
1676941200000|2023-02-21 01:00:00|9236.8|9234.4|9236.9|9234.5|9245.8|9243.4|9234.5|9232.1|3789
1676944800000|2023-02-21 02:00:00|9237|9234.6|9244.8|9242.4|9244.9|9242.5|9236.1|9233.7|2507
1676948400000|2023-02-21 03:00:00|9244.7|9242.3|9241.6|9239.2|9245.8|9243.4|9241.4|9239|2139
1676952000000|2023-02-21 04:00:00|9241.7|9239.3|9237.1|9234.7|9244.5|9242.1|9236.6|9234.2|2079
1676955600000|2023-02-21 05:00:00|9237.2|9234.8|9238.5|9236.1|9242.7|9240.3|9237.2|9234.8|3117
1676959200000|2023-02-21 06:00:00|9238.6|9236.2|9245.1|9242.7|9245.8|9243.4|9238.6|9236.2|2769
1676962800000|2023-02-21 07:00:00|9246|9243.6|9251.5|9249.1|9260.1|9257.8|9245.4|9243|3942
1676966400000|2023-02-21 08:00:00|9251.6|9249.2|9260.4|9258|9263.6|9261.2|9248.7|9246.3|6270
1676970000000|2023-02-21 09:00:00|9260.5|9258.1|9245.3|9242.9|9273.4|9271|9233.7|9231.3|6721
1676973600000|2023-02-21 10:00:00|9245.4|9243|9254.7|9252.3|9259.2|9256.8|9238.8|9236.4|5339
1676977200000|2023-02-21 11:00:00|9254.6|9252.2|9247.7|9245.3|9257.1|9254.7|9241.2|9238.8|4194
1676980800000|2023-02-21 12:00:00|9247.6|9245.2|9242.8|9240.4|9253.5|9251.1|9241.4|9239|3621
1676984400000|2023-02-21 13:00:00|9242.9|9240.5|9254.6|9252.2|9256.3|9253.9|9240.1|9237.7|6119
1676988000000|2023-02-21 14:00:00|9254.9|9252.5|9280.5|9278.1|9283.6|9281.2|9251.7|9249.3|8532
1676991600000|2023-02-21 15:00:00|9280.4|9278|9257.8|9255.4|9280.8|9278.4|9249.1|9246.7|10071
1676995200000|2023-02-21 16:00:00|9257.9|9255.5|9269.4|9267|9273|9270.6|9256.2|9253.8|6259
1676998800000|2023-02-21 17:00:00|9269.5|9267.1|9266|9263.6|9273|9270.6|9263|9260.6|4170
1677002400000|2023-02-21 18:00:00|9265.9|9263.5|9279.5|9277.1|9284|9281.6|9263.7|9261.3|3720
1677006000000|2023-02-21 19:00:00|9279.7|9277.3|9276|9273.6|9283|9280.6|9274|9271.6|2873
1677009600000|2023-02-21 20:00:00|9276.1|9273.7|9277.6|9275.2|9280|9278.1|9271.9|9269.5|2999
1677013200000|2023-02-21 21:00:00|9277.7|9275.3|9278.4|9276|9280.9|9278.5|9276.6|9274.2|1144
1677016800000|2023-02-21 22:00:00|9278.1|9275.7|9278.6|9273.6|9283|9278|9269.2|9264.2|2857
1677020400000|2023-02-21 23:00:00|9279.3|9274.3|9277|9274.6|9282.5|9277.5|9275.1|9270.1|2200
1677024000000|2023-02-22 00:00:00|9277.1|9274.7|9269.4|9267|9277.8|9275.4|9269.3|9266.9|3445
1677027600000|2023-02-22 01:00:00|9269.5|9267.1|9269.5|9267.1|9271.8|9269.4|9264.9|9262.5|3982
1677031200000|2023-02-22 02:00:00|9269.6|9267.2|9269.7|9267.3|9270.8|9268.4|9266.2|9263.8|4600
1677034800000|2023-02-22 03:00:00|9269.9|9267.5|9264.2|9261.8|9269.9|9267.5|9263.2|9260.8|3049
1677038400000|2023-02-22 04:00:00|9264|9261.6|9265|9262.6|9267|9264.6|9263.6|9261.3|3133
1677042000000|2023-02-22 05:00:00|9264.9|9262.5|9265.3|9262.9|9272.4|9270|9264.6|9262.2|2517
1677045600000|2023-02-22 06:00:00|9265.4|9263|9262.3|9259.9|9267.9|9265.5|9260.2|9257.8|3229
1677049200000|2023-02-22 07:00:00|9262.2|9259.8|9260.2|9257.8|9268.6|9266.2|9254|9251.8|4104
1677052800000|2023-02-22 08:00:00|9260.3|9257.9|9280.3|9277.9|9286.4|9284|9257.6|9255.2|5682
1677056400000|2023-02-22 09:00:00|9280.1|9277.7|9277|9274.6|9288.5|9286.3|9271.5|9269.1|5483
1677060000000|2023-02-22 10:00:00|9276.9|9274.5|9281.1|9278.7|9287.6|9285.2|9275.4|9273|4628
1677063600000|2023-02-22 11:00:00|9281.2|9278.8|9284.4|9282|9284.6|9282.2|9273.4|9271|4489
1677067200000|2023-02-22 12:00:00|9284.3|9281.9|9270.2|9267.8|9285.1|9282.7|9265.2|9262.8|4662
1677070800000|2023-02-22 13:00:00|9270|9267.6|9274|9271.6|9288.6|9286.2|9266.5|9264.1|5709
1677074400000|2023-02-22 14:00:00|9274.1|9271.7|9269.5|9267.1|9280.1|9278|9261.1|9258.8|6823
1677078000000|2023-02-22 15:00:00|9269.2|9266.8|9298.9|9296.5|9305.6|9303.2|9264.5|9262.1|7735
1677081600000|2023-02-22 16:00:00|9298.8|9296.4|9299.3|9296.9|9304.2|9302|9291.3|9288.9|5725
1677085200000|2023-02-22 17:00:00|9299.2|9296.8|9295.9|9293.5|9306.1|9303.7|9293.3|9290.9|3267
1677088800000|2023-02-22 18:00:00|9295.8|9293.4|9298|9293|9300.9|9298.5|9291.2|9288.9|3423
1677092400000|2023-02-22 19:00:00|9297.6|9295.2|9317.1|9314.7|9318.1|9315.7|9289.6|9287.2|8986
1677096000000|2023-02-22 20:00:00|9317|9314.6|9316.3|9313.9|9320|9318.2|9313.1|9311|3768
1677099600000|2023-02-22 21:00:00|9316.2|9313.8|9314.4|9312|9319.3|9316.9|9313.8|9311.1|1331
1677103200000|2023-02-22 22:00:00|9315.1|9310.1|9314.3|9309.3|9316.5|9311.5|9308.8|9303.8|978
1677106800000|2023-02-22 23:00:00|9313.2|9308.2|9314.1|9311.7|9316|9312.9|9310.3|9305.9|2039
1677110400000|2023-02-23 00:00:00|9314.2|9311.8|9308.3|9305.9|9315.6|9313.2|9307.8|9305.4|1820
1677114000000|2023-02-23 01:00:00|9308.4|9306|9300.5|9298.1|9309.4|9307|9299.5|9297.1|2385
1677117600000|2023-02-23 02:00:00|9300.6|9298.2|9294.5|9292.1|9303.8|9301.4|9293.5|9291.1|2079
1677121200000|2023-02-23 03:00:00|9294.6|9292.2|9293.8|9291.4|9296.2|9293.8|9292.2|9289.8|2122
1677124800000|2023-02-23 04:00:00|9293.9|9291.5|9293.6|9291.2|9297.6|9295.2|9293.3|9290.9|1696
1677128400000|2023-02-23 05:00:00|9293.5|9291.1|9297.4|9295|9301.7|9299.3|9293.4|9291|2724
1677132000000|2023-02-23 06:00:00|9297.3|9294.9|9299.4|9297|9300.8|9298.4|9291.5|9289.1|2685
1677135600000|2023-02-23 07:00:00|9299.5|9297.1|9310.7|9308.3|9315.8|9313.4|9299.5|9297.1|4278
1677139200000|2023-02-23 08:00:00|9310.9|9308.5|9324.9|9322.5|9326.2|9323.8|9310|9307.6|4976
1677142800000|2023-02-23 09:00:00|9325|9322.6|9332.5|9330.1|9335.9|9333.5|9320.9|9318.5|4458
1677146400000|2023-02-23 10:00:00|9332.4|9330|9320.9|9318.5|9335.7|9333.3|9319.2|9316.8|4368
1677150000000|2023-02-23 11:00:00|9321|9318.6|9322.1|9319.7|9331.1|9328.7|9316.7|9314.3|4328
1677153600000|2023-02-23 12:00:00|9322|9319.6|9321.8|9319.4|9324.6|9322.2|9316|9313.6|4444
1677157200000|2023-02-23 13:00:00|9322.1|9319.7|9335.6|9333.2|9344.9|9342.5|9318|9315.6|8055
1677160800000|2023-02-23 14:00:00|9335.5|9333.1|9326.4|9324|9340.8|9338.4|9320.9|9318.5|8610
1677164400000|2023-02-23 15:00:00|9326.2|9323.8|9334.8|9332.4|9341.9|9339.5|9325.4|9323|7693
1677168000000|2023-02-23 16:00:00|9335.6|9333.2|9345.4|9343|9347.3|9344.9|9332.2|9330.3|5866
1677171600000|2023-02-23 17:00:00|9345.3|9342.9|9344|9341.6|9350.2|9347.8|9341.9|9339.5|4022
1677175200000|2023-02-23 18:00:00|9343.8|9341.4|9342.1|9339.7|9347.5|9345.1|9339.2|9336.8|3815
1677178800000|2023-02-23 19:00:00|9342.2|9339.8|9339.3|9336.9|9342.6|9340.2|9330.1|9328|3731
1677182400000|2023-02-23 20:00:00|9339.1|9336.7|9334.3|9331.9|9339.3|9336.9|9332.6|9330.2|2170
1677186000000|2023-02-23 21:00:00|9334.2|9331.8|9341.2|9338.8|9342.2|9339.8|9334.2|9331.8|1152
1677189600000|2023-02-23 22:00:00|9341.4|9339|9340|9335|9342.1|9339.5|9334.6|9329.6|774
1677193200000|2023-02-23 23:00:00|9339.9|9334.9|9338.4|9336|9341.4|9336.7|9332.5|9330.1|2591
1677196800000|2023-02-24 00:00:00|9338.3|9335.9|9330.4|9328|9341.1|9338.7|9330.4|9328|4751
1677200400000|2023-02-24 01:00:00|9330.3|9327.9|9340.4|9338|9343.5|9341.1|9327.3|9324.9|5323
1677204000000|2023-02-24 02:00:00|9340.5|9338.1|9342.5|9340.1|9343.7|9341.3|9331.6|9329.2|3365
1677207600000|2023-02-24 03:00:00|9342.6|9340.2|9339|9336.6|9342.7|9340.3|9335.4|9333|1991
1677211200000|2023-02-24 04:00:00|9338.9|9336.5|9340.3|9337.9|9343.1|9340.9|9338.5|9336.1|2049
1677214800000|2023-02-24 05:00:00|9340.4|9338|9341.6|9339.2|9342.1|9339.7|9338.6|9336.2|2263
1677218400000|2023-02-24 06:00:00|9341.7|9339.3|9342.5|9340.1|9344.7|9342.3|9339|9336.6|2740
1677222000000|2023-02-24 07:00:00|9342.6|9340.2|9356.5|9354.1|9356.9|9354.5|9342.6|9340.2|3813
1677225600000|2023-02-24 08:00:00|9356.4|9354|9356.2|9353.8|9366.2|9363.8|9353|9350.6|6090
1677229200000|2023-02-24 09:00:00|9356.1|9353.7|9347.7|9345.3|9365.2|9362.8|9345.8|9343.6|4204
1677232800000|2023-02-24 10:00:00|9347.6|9345.2|9348.6|9346.2|9355|9352.6|9342.4|9340|3247
1677236400000|2023-02-24 11:00:00|9348.5|9346.1|9354.7|9352.3|9358.3|9355.9|9346.8|9344.4|4091
1677240000000|2023-02-24 12:00:00|9354.8|9352.4|9363.3|9360.9|9367.5|9365.1|9354.6|9352.2|3849
1677243600000|2023-02-24 13:00:00|9363.4|9361|9371.8|9370.3|9382.3|9380|9362.1|9359.7|9753
1677247200000|2023-02-24 14:00:00|9371.7|9370.2|9389.4|9385.4|9390.9|9389.4|9371.2|9369.3|9757
1677250800000|2023-02-24 15:00:00|9389.5|9385.5|9399.3|9396.9|9399.3|9397.5|9383|9381.2|10022
1677254400000|2023-02-24 16:00:00|9398.9|9396.5|9402.1|9400.6|9403.1|9401.5|9390.6|9388.8|5776
1677258000000|2023-02-24 17:00:00|9401.8|9400.3|9401.8|9400.3|9407.6|9405.7|9391.4|9389.9|4695
1677261600000|2023-02-24 18:00:00|9401.7|9400.2|9406.5|9405|9407.3|9405.5|9395.9|9394|3602
1677265200000|2023-02-24 19:00:00|9406.3|9404.8|9406.8|9405.3|9408.5|9406.4|9399.7|9397.7|3577
1677268800000|2023-02-24 20:00:00|9406.9|9405.4|9409.6|9407.2|9410.1|9408.1|9400.6|9399.1|2887
1677272400000|2023-02-24 21:00:00|9409.7|9407.3|9411.5|9409.1|9413.9|9411.6|9407.2|9405|1780
1677445200000|2023-02-26 21:00:00|9404.4|9393.4|9405.9|9394.9|9410.4|9399.4|9404.4|9393.4|16
1677448800000|2023-02-26 22:00:00|9408.7|9397.7|9409.3|9404.3|9411.1|9405.6|9405|9394|501
1677452400000|2023-02-26 23:00:00|9408.8|9403.8|9404.9|9402.5|9411.1|9407.1|9402.2|9399.8|2411
1677456000000|2023-02-27 00:00:00|9404.6|9402.2|9403.6|9401.2|9410.2|9407.8|9402.9|9401.1|3328
1677459600000|2023-02-27 01:00:00|9404|9401.6|9402.8|9400.4|9407.6|9405.2|9401.5|9399.6|2970
1677463200000|2023-02-27 02:00:00|9402.7|9400.3|9409.2|9407.7|9410.1|9408|9401.3|9399.5|2706
1677466800000|2023-02-27 03:00:00|9409|9407.5|9416.8|9415.3|9419.2|9417.7|9407.6|9405.9|2556
1677470400000|2023-02-27 04:00:00|9416.7|9415.2|9413.3|9410.9|9417.8|9415.9|9412.2|9409.8|2077
1677474000000|2023-02-27 05:00:00|9413.4|9411|9417.3|9414.9|9418.6|9416.2|9412.3|9409.9|2746
1677477600000|2023-02-27 06:00:00|9417.2|9414.8|9421.3|9418.9|9422|9419.8|9411.4|9409|2760
1677481200000|2023-02-27 07:00:00|9421.1|9418.7|9417.7|9416.2|9421.8|9419.4|9408|9405.6|4660
1677484800000|2023-02-27 08:00:00|9417.6|9416.1|9420.4|9418.9|9423.2|9421.3|9409.2|9406.8|6268
1677488400000|2023-02-27 09:00:00|9420.5|9419|9412.9|9410.5|9430.4|9428.2|9407.4|9405.6|4834
1677492000000|2023-02-27 10:00:00|9413|9410.6|9406.2|9404.7|9416.7|9415.2|9402.6|9400.5|4339
1677495600000|2023-02-27 11:00:00|9406.1|9404.6|9403.8|9401.4|9412.7|9410.7|9401|9399.2|3774
1677499200000|2023-02-27 12:00:00|9403.7|9401.3|9408.3|9406.8|9410.2|9408.6|9398.5|9396.9|3302
1677502800000|2023-02-27 13:00:00|9408.4|9406.9|9374|9372.5|9413.9|9410.4|9370.5|9368.9|5950
1677506400000|2023-02-27 14:00:00|9374.1|9372.6|9375.9|9374.4|9378.8|9377|9369.3|9367.8|6379
1677510000000|2023-02-27 15:00:00|9376|9374.5|9372.3|9370.8|9378.4|9376.5|9345|9343.2|6990
1677513600000|2023-02-27 16:00:00|9372.2|9370.7|9376.1|9374.6|9386.3|9384.2|9368.2|9366.7|3362
1677517200000|2023-02-27 17:00:00|9376.2|9374.7|9367.5|9366|9382|9380.5|9367.1|9365.6|2209
1677520800000|2023-02-27 18:00:00|9367.4|9365.9|9361.1|9359.6|9370.8|9369.3|9358.6|9357.1|1996
1677524400000|2023-02-27 19:00:00|9361|9359.5|9360.5|9359|9362.8|9361.3|9353.6|9352.1|1968
1677528000000|2023-02-27 20:00:00|9360.4|9358.9|9360|9358.5|9363.8|9362.3|9358.6|9357.1|1918
1677531600000|2023-02-27 21:00:00|9360.4|9358.9|9360.7|9355.7|9363.3|9361.8|9358.1|9355.3|725
1677535200000|2023-02-27 22:00:00|9360.1|9355.1|9360|9355|9363.2|9358.2|9357.2|9352.2|1534
1677538800000|2023-02-27 23:00:00|9360.9|9355.9|9358.8|9356.4|9361.6|9356.9|9357|9353.9|1032
1677542400000|2023-02-28 00:00:00|9358.7|9356.3|9357.6|9355.2|9360|9357.9|9354.5|9352.3|1687
1677546000000|2023-02-28 01:00:00|9357.7|9355.3|9367.3|9365.8|9367.7|9366|9356.8|9354.4|2061
1677549600000|2023-02-28 02:00:00|9367.2|9365.7|9361.2|9358.8|9367.9|9366.4|9359.1|9356.7|2144
1677553200000|2023-02-28 03:00:00|9361.1|9358.7|9364.2|9361.8|9365.5|9363.1|9360|9358.1|1681
1677556800000|2023-02-28 04:00:00|9364.3|9361.9|9366.3|9363.9|9369.6|9367.2|9363.2|9361.7|1802
1677560400000|2023-02-28 05:00:00|9366.2|9363.8|9370.2|9367.8|9373.7|9371.3|9365.9|9363.5|2009
1677564000000|2023-02-28 06:00:00|9370.5|9368.1|9373.7|9371.3|9375.2|9372.8|9368.3|9365.9|2332
1677567600000|2023-02-28 07:00:00|9374.8|9372.4|9388.4|9385.7|9390.1|9387.7|9372.3|9369.9|3322
1677571200000|2023-02-28 08:00:00|9388.3|9385.6|9373.7|9371.3|9390.2|9387.9|9368.4|9366.9|4633
1677574800000|2023-02-28 09:00:00|9373.6|9371.2|9379.6|9377.2|9384.4|9382.9|9362.3|9359.9|3468
1677578400000|2023-02-28 10:00:00|9379.5|9377.1|9380.9|9378.5|9390.6|9388.4|9370.3|9368|2903
1677582000000|2023-02-28 11:00:00|9380.6|9378.2|9380|9377.6|9387.5|9386|9375.4|9373.7|2619
1677585600000|2023-02-28 12:00:00|9379.9|9377.5|9368|9366.5|9385.1|9383.6|9367.8|9366.3|2333
1677589200000|2023-02-28 13:00:00|9368.1|9366.6|9357.7|9355.3|9373|9371.1|9355.9|9354|3653
1677592800000|2023-02-28 14:00:00|9357.6|9355.2|9357.1|9354.3|9373.9|9371.8|9345.8|9344.3|5335
1677596400000|2023-02-28 15:00:00|9356.7|9354.2|9374|9372.5|9382.6|9380.9|9342.3|9340.8|8061
1677600000000|2023-02-28 16:00:00|9374.1|9372.6|9377.6|9376.1|9377.7|9376.2|9356.6|9355.1|4777
1677603600000|2023-02-28 17:00:00|9377.5|9376|9373.9|9372.4|9384.2|9382.7|9368.8|9367.3|3397
1677607200000|2023-02-28 18:00:00|9374|9372.5|9394|9392.5|9394|9392.5|9373.3|9371.8|2579
1677610800000|2023-02-28 19:00:00|9394.1|9392.6|9405.3|9403.8|9405.9|9404.4|9390.5|9389|2338
1677614400000|2023-02-28 20:00:00|9405.4|9403.9|9418.7|9417.2|9420.5|9419|9404.4|9402.9|2032
1677618000000|2023-02-28 21:00:00|9418.6|9417.1|9424|9419|9425.3|9422.5|9417.3|9414.9|1247
1677621600000|2023-02-28 22:00:00|9423.1|9418.1|9420.2|9415.2|9424.4|9419.4|9417.8|9412.8|1245
1677625200000|2023-02-28 23:00:00|9420.5|9415.5|9421.8|9419.4|9423.1|9420.2|9417.9|9415|1879
1677628800000|2023-03-01 00:00:00|9421.7|9419.3|9425.4|9423|9429.8|9427.4|9421.3|9418.9|2073
1677632400000|2023-03-01 01:00:00|9425.5|9423.1|9413.8|9411.4|9425.8|9424.2|9413.4|9411|2430
1677636000000|2023-03-01 02:00:00|9413.9|9411.5|9412.4|9410|9416.5|9414.8|9411.6|9409.2|1845
1677639600000|2023-03-01 03:00:00|9412.3|9409.9|9404.9|9402.5|9413.5|9411.1|9402.3|9400.4|1343
1677643200000|2023-03-01 04:00:00|9404.8|9402.4|9408|9405.6|9408.8|9406.4|9403.7|9401.3|1267
1677646800000|2023-03-01 05:00:00|9408.1|9405.7|9408.3|9405.9|9409.5|9407.2|9404.4|9402|1697
1677650400000|2023-03-01 06:00:00|9408.4|9406|9403.6|9401.2|9408.6|9406.2|9396.4|9394|2325
1677654000000|2023-03-01 07:00:00|9403.9|9401.5|9392.5|9390.1|9406.6|9404.2|9390.5|9388.7|3940
1677657600000|2023-03-01 08:00:00|9392.4|9390|9379.3|9376.9|9403.4|9401.4|9377.4|9375|5286
1677661200000|2023-03-01 09:00:00|9379.2|9376.8|9375.9|9373.5|9383.4|9381.9|9370.3|9367.9|4376
1677664800000|2023-03-01 10:00:00|9376|9373.6|9368|9365.6|9388.8|9386.4|9366.7|9364.9|4636
1677668400000|2023-03-01 11:00:00|9368.1|9365.7|9360.6|9358.2|9372.8|9371|9358.1|9356.6|3854
1677672000000|2023-03-01 12:00:00|9360.7|9358.3|9353.2|9351.7|9364.8|9362.8|9353.1|9351.6|3249
1677675600000|2023-03-01 13:00:00|9353.3|9351.8|9379.3|9377.8|9379.7|9378.2|9351.2|9349.7|4026
1677679200000|2023-03-01 14:00:00|9379.4|9377.9|9382.4|9377.4|9386.1|9383.9|9373.8|9372|5432
1677682800000|2023-03-01 15:00:00|9380.7|9375.7|9391.8|9390.3|9412.9|9410.5|9376.6|9371.6|9443
1677686400000|2023-03-01 16:00:00|9391.9|9390.4|9389.1|9387.6|9403.8|9402.3|9381.4|9379.9|5245
1677690000000|2023-03-01 17:00:00|9389|9387.5|9400.1|9398.6|9400.9|9399.4|9381.6|9380.1|3648
1677693600000|2023-03-01 18:00:00|9400|9398.5|9408.3|9406.8|9408.5|9407|9399.1|9397.6|2300
1677697200000|2023-03-01 19:00:00|9408.2|9406.7|9403.9|9402.4|9414.7|9413.2|9401.6|9400.1|2388
1677700800000|2023-03-01 20:00:00|9404|9402.5|9399.4|9397.9|9404.5|9403|9399.1|9397.6|1821
1677704400000|2023-03-01 21:00:00|9399.8|9398.3|9399.3|9394.3|9400.2|9398.7|9396.6|9394.3|657
1677708000000|2023-03-01 22:00:00|9398|9393|9398.2|9393.2|9403.4|9398.4|9395.5|9390.5|813
1677711600000|2023-03-01 23:00:00|9399|9394|9396.7|9394.3|9399.1|9396.7|9395.3|9392|1400
1677715200000|2023-03-02 00:00:00|9396.6|9394.2|9404.9|9402.5|9406.1|9403.7|9393.7|9391.3|2153
1677718800000|2023-03-02 01:00:00|9404.8|9402.4|9415.1|9412.7|9418.9|9416.5|9403.3|9400.9|3328
1677722400000|2023-03-02 02:00:00|9415|9412.6|9417.3|9414.9|9420|9417.6|9413.1|9410.7|2433
1677726000000|2023-03-02 03:00:00|9417.2|9414.8|9422.8|9420.4|9424.3|9421.9|9417|9414.6|1851
1677729600000|2023-03-02 04:00:00|9422.7|9420.3|9422.1|9420.6|9423.2|9421.4|9420.3|9418.5|1410
1677733200000|2023-03-02 05:00:00|9422.2|9420.7|9428.5|9427|9431.7|9429.8|9421.9|9420.4|1611
1677736800000|2023-03-02 06:00:00|9428.4|9426.9|9429.2|9426.8|9433.9|9431.9|9426.2|9423.8|1971
1677740400000|2023-03-02 07:00:00|9428.4|9426|9428.1|9425.7|9441.1|9439.2|9425.3|9423|3153
1677744000000|2023-03-02 08:00:00|9428|9425.6|9417.9|9416.4|9432|9429.6|9413.3|9411|4740
1677747600000|2023-03-02 09:00:00|9417.8|9416.3|9415.5|9413.1|9425.7|9424|9412.8|9410.8|4013
1677751200000|2023-03-02 10:00:00|9415.6|9413|9417.1|9414.7|9422.7|9421.2|9411.7|9409.3|3955
1677754800000|2023-03-02 11:00:00|9417|9414.6|9408.8|9407.3|9417.1|9415.1|9407.8|9405.8|3051
1677758400000|2023-03-02 12:00:00|9408.7|9407.2|9421|9419.5|9421.7|9420.2|9396.7|9395.2|3319
1677762000000|2023-03-02 13:00:00|9420.9|9419.4|9430.6|9429.1|9435.3|9433.8|9413.3|9410.9|6108
1677765600000|2023-03-02 14:00:00|9430.7|9429.2|9418.6|9417.1|9431.1|9429.3|9413.2|9411.7|7248
1677769200000|2023-03-02 15:00:00|9418.5|9417|9415.8|9414.3|9438.8|9437.3|9411.1|9409.6|6489
1677772800000|2023-03-02 16:00:00|9415.6|9414.1|9421.2|9419.7|9424.1|9422.6|9409.1|9407.6|3693
1677776400000|2023-03-02 17:00:00|9421.1|9419.6|9436.2|9434.7|9441.1|9439.6|9420.8|9419.3|2683
1677780000000|2023-03-02 18:00:00|9436.1|9434.6|9420.9|9419.4|9438.8|9437.3|9420.1|9418.6|3143
1677783600000|2023-03-02 19:00:00|9420.8|9419.3|9420.6|9419.1|9421.4|9419.9|9413.7|9412.2|2906
1677787200000|2023-03-02 20:00:00|9420.2|9418.7|9419.2|9417.7|9424.6|9423.1|9411.4|9409.9|2451
1677790800000|2023-03-02 21:00:00|9419.1|9417.6|9426.3|9421.3|9426.3|9422.9|9417.9|9416.4|848
1677794400000|2023-03-02 22:00:00|9426.2|9421.2|9422.8|9417.8|9427|9422|9418.5|9413.5|708
1677798000000|2023-03-02 23:00:00|9422.6|9417.6|9421.3|9418.9|9425.4|9420.4|9418.7|9416.3|1733
1677801600000|2023-03-03 00:00:00|9421.5|9419.1|9414.1|9411.7|9422.5|9420.1|9412.8|9410.4|1796
1677805200000|2023-03-03 01:00:00|9414|9411.6|9413.9|9411.5|9416.5|9414.1|9409.3|9406.9|2554
1677808800000|2023-03-03 02:00:00|9413.8|9411.4|9416.1|9414.6|9417|9415|9406.1|9404.4|2572
1677812400000|2023-03-03 03:00:00|9416.2|9414.7|9413.3|9410.9|9416.8|9415|9412.6|9410.2|1619
1677816000000|2023-03-03 04:00:00|9413.4|9411|9412.2|9409.8|9413.4|9411.7|9410.8|9408.4|1036
1677819600000|2023-03-03 05:00:00|9412.1|9409.7|9409.3|9406.9|9412.2|9409.8|9405.9|9403.5|1478
1677823200000|2023-03-03 06:00:00|9409.4|9407|9393.8|9391.4|9409.4|9407.6|9393.3|9390.9|1668
1677826800000|2023-03-03 07:00:00|9393.9|9391.5|9400|9397.6|9400.2|9398.3|9388.4|9386|2988
1677830400000|2023-03-03 08:00:00|9399.5|9398|9373.8|9371.4|9399.9|9398|9371.1|9369.1|4565
1677834000000|2023-03-03 09:00:00|9373.9|9371.5|9379.7|9377.3|9384.9|9382.7|9369.4|9367.9|4422
1677837600000|2023-03-03 10:00:00|9379.5|9377.1|9384.4|9382.9|9392.5|9390.1|9375.5|9373.1|3921
1677841200000|2023-03-03 11:00:00|9384.9|9382.5|9389.3|9387.8|9397.4|9395|9384.1|9381.7|3036
1677844800000|2023-03-03 12:00:00|9389.8|9387.4|9386.1|9384.6|9399.4|9397.9|9384.9|9383.4|3071
1677848400000|2023-03-03 13:00:00|9386.2|9384.7|9378.6|9377.1|9388.6|9387.1|9371.4|9369.8|3765
1677852000000|2023-03-03 14:00:00|9378.7|9377.2|9387.1|9382.1|9387.5|9385.6|9370.8|9369.3|5435
1677855600000|2023-03-03 15:00:00|9391.8|9386.8|9396.5|9395|9408.8|9407.3|9376.6|9375.1|8584
1677859200000|2023-03-03 16:00:00|9396.4|9394.9|9382.6|9381.1|9401.7|9400.2|9379.2|9377.7|4561
1677862800000|2023-03-03 17:00:00|9382.7|9381.2|9378|9376.5|9386.6|9385.1|9377|9375.5|3548
1677866400000|2023-03-03 18:00:00|9377.9|9376.4|9378|9376.5|9384|9382.5|9376.4|9374.9|2109
1677870000000|2023-03-03 19:00:00|9378.2|9376.7|9362.3|9360.8|9379.1|9377|9360.9|9359.4|2855
1677873600000|2023-03-03 20:00:00|9362.2|9360.7|9362.5|9361|9367.5|9366|9360|9358.5|2762
1677877200000|2023-03-03 21:00:00|9363.5|9362|9364.3|9359.3|9368.6|9366.2|9362|9358.7|833
1678050000000|2023-03-05 21:00:00|9367.8|9356.8|9370.5|9359.5|9373.3|9362.3|9367.8|9356.8|39
1678053600000|2023-03-05 22:00:00|9370.8|9359.8|9366.9|9361.9|9374|9368.2|9366.1|9358.8|203
1678057200000|2023-03-05 23:00:00|9367.2|9362.2|9371.7|9369.3|9372|9369.6|9365.4|9360.4|2638
1678060800000|2023-03-06 00:00:00|9371.8|9369.4|9372.2|9369.8|9372.6|9370.2|9362.8|9360.4|3500
1678064400000|2023-03-06 01:00:00|9372|9369.6|9365|9362.6|9374.3|9371.9|9364|9361.6|1854
1678068000000|2023-03-06 02:00:00|9365.1|9362.7|9358.4|9356|9371.1|9368.7|9355.6|9353.2|2400
1678071600000|2023-03-06 03:00:00|9358.2|9355.8|9357.4|9355|9359.5|9357.8|9354.8|9352.4|2079
1678075200000|2023-03-06 04:00:00|9357.3|9354.9|9359.4|9357|9361.3|9358.9|9355.5|9353.6|1762
1678078800000|2023-03-06 05:00:00|9359.1|9356.7|9358.8|9356.4|9363.3|9360.9|9357.4|9355|1826
1678082400000|2023-03-06 06:00:00|9358.6|9356.2|9357.4|9355|9367.2|9364.8|9356.8|9354.4|1536
1678086000000|2023-03-06 07:00:00|9357|9354.6|9322.4|9320|9357|9354.6|9314|9311.9|3495
1678089600000|2023-03-06 08:00:00|9323|9320.6|9343.1|9340.7|9343.1|9340.7|9318.6|9316.2|4557
1678093200000|2023-03-06 09:00:00|9343.6|9341.2|9343.3|9340.9|9351.9|9349.5|9336.7|9334.3|3807
1678096800000|2023-03-06 10:00:00|9343.4|9341|9352.5|9350.1|9354.3|9351.9|9340.5|9338.6|2999
1678100400000|2023-03-06 11:00:00|9352.4|9350|9353.1|9350.7|9361|9358.6|9348.6|9346.2|3562
1678104000000|2023-03-06 12:00:00|9353.3|9350.9|9343.4|9341.9|9355.3|9353.6|9342.9|9341.4|2984
1678107600000|2023-03-06 13:00:00|9343.7|9342.2|9344.9|9343.4|9346.6|9345.1|9332.7|9331.2|4360
1678111200000|2023-03-06 14:00:00|9344.8|9343.3|9337.9|9335.4|9350.7|9348.6|9332.1|9330.6|5345
1678114800000|2023-03-06 15:00:00|9337.7|9335.3|9323.2|9321.7|9341.4|9339.7|9308.9|9307.4|6060
1678118400000|2023-03-06 16:00:00|9323.3|9321.8|9309.8|9308.3|9325.5|9324|9308.8|9307.3|3399
1678122000000|2023-03-06 17:00:00|9309.9|9308.4|9316.3|9314.8|9321.1|9319.6|9306.2|9304.7|2385
1678125600000|2023-03-06 18:00:00|9316.4|9314.9|9323|9321.5|9324.4|9322.9|9315.1|9313.6|1932
1678129200000|2023-03-06 19:00:00|9323.1|9321.6|9323.3|9321.8|9327.9|9326.4|9319.8|9318.3|2036
1678132800000|2023-03-06 20:00:00|9323.4|9321.9|9320.4|9318.9|9326.7|9324.4|9319.3|9317.8|1679
1678136400000|2023-03-06 21:00:00|9320.5|9319|9309.7|9305.1|9321.5|9320|9307.5|9304.7|892
1678140000000|2023-03-06 22:00:00|9309.4|9304.4|9313|9308|9321.3|9316.3|9308.9|9303.9|554
1678143600000|2023-03-06 23:00:00|9312.9|9307.9|9308.6|9306.2|9314.3|9310.5|9308.3|9305.9|1323
1678147200000|2023-03-07 00:00:00|9308.9|9306.5|9313.4|9311|9313.8|9311.4|9308|9305.6|2084
1678150800000|2023-03-07 01:00:00|9313.3|9310.9|9308.8|9306.4|9316.4|9314|9308|9305.6|1853
1678154400000|2023-03-07 02:00:00|9308.6|9306.2|9304.2|9301.8|9309.5|9307.6|9301|9298.6|1860
1678158000000|2023-03-07 03:00:00|9304.3|9301.9|9299.8|9297.4|9308|9305.6|9299.7|9297.3|2294
1678161600000|2023-03-07 04:00:00|9299.7|9297.3|9299.9|9297.5|9301.2|9298.8|9297.4|9295.4|1287
1678165200000|2023-03-07 05:00:00|9300.1|9297.7|9301.2|9298.8|9302.8|9300.4|9296.3|9294.2|1668
1678168800000|2023-03-07 06:00:00|9301.6|9299.2|9304.3|9301.9|9304.8|9302.4|9296.7|9294.3|1754
1678172400000|2023-03-07 07:00:00|9304.4|9302|9293.7|9291.3|9304.4|9302|9287.2|9284.8|3522
1678176000000|2023-03-07 08:00:00|9293.8|9291.4|9309.5|9307.1|9313.2|9310.8|9290.9|9288.5|4213
1678179600000|2023-03-07 09:00:00|9309.7|9307.3|9327.9|9326.4|9329.3|9327.7|9309.7|9307.3|4048
1678183200000|2023-03-07 10:00:00|9327.6|9326.1|9331.1|9329.6|9331.5|9330|9322|9319.6|3024
1678186800000|2023-03-07 11:00:00|9331.2|9329.7|9340.1|9337.7|9340.1|9338.3|9322.3|9320.8|3149
1678190400000|2023-03-07 12:00:00|9340.2|9337.8|9333.6|9332.1|9347.1|9345.6|9333.4|9331.9|3254
1678194000000|2023-03-07 13:00:00|9333.5|9332|9345.2|9343.7|9347.6|9346.1|9329.4|9327.9|4087
1678197600000|2023-03-07 14:00:00|9345|9343.5|9348|9345.6|9359.9|9358.4|9342.8|9341.3|4642
1678201200000|2023-03-07 15:00:00|9348.1|9345.7|9403.8|9402.3|9410.7|9409.2|9348|9345.6|12827
1678204800000|2023-03-07 16:00:00|9403.9|9402.4|9414.6|9413.1|9414.9|9413.4|9391.7|9390|7344
1678208400000|2023-03-07 17:00:00|9414.5|9413|9412.1|9410.6|9418|9416.5|9398|9396.5|5741
1678212000000|2023-03-07 18:00:00|9412|9410.5|9408.7|9407.2|9416.5|9415|9398.7|9397.2|3951
1678215600000|2023-03-07 19:00:00|9408.6|9407.1|9418.3|9416.8|9425.5|9424|9405.5|9404|3115
1678219200000|2023-03-07 20:00:00|9418.2|9416.7|9420.7|9419.2|9422.4|9420.9|9414.4|9412.9|2220
1678222800000|2023-03-07 21:00:00|9420.6|9419.1|9420.4|9415.4|9424.6|9422.9|9418.4|9415.4|944
1678226400000|2023-03-07 22:00:00|9419.6|9414.6|9417.7|9412.7|9421.7|9416.7|9406.3|9401.3|385
1678230000000|2023-03-07 23:00:00|9417.9|9412.9|9424.5|9422.1|9424.7|9422.3|9417.9|9412.9|1910
1678233600000|2023-03-08 00:00:00|9424.4|9422|9419.5|9418|9427.2|9425.7|9419.2|9417.7|2012
1678237200000|2023-03-08 01:00:00|9419.6|9418.1|9425.6|9423.2|9426.2|9424.7|9419.4|9417.4|2667
1678240800000|2023-03-08 02:00:00|9425.5|9423.1|9436.4|9434|9436.9|9434.5|9423.7|9422|2233
1678244400000|2023-03-08 03:00:00|9436.3|9433.9|9437.5|9435.1|9437.8|9436.3|9429.9|9427.5|1710
1678248000000|2023-03-08 04:00:00|9437.6|9435.2|9432.9|9430.5|9438.3|9435.9|9431.7|9429.3|2163
1678251600000|2023-03-08 05:00:00|9433|9430.6|9433.8|9432.3|9439.9|9437.5|9432.3|9430.1|1962
1678255200000|2023-03-08 06:00:00|9433.9|9432.4|9429.4|9427|9435.4|9433|9428.9|9426.5|2123
1678258800000|2023-03-08 07:00:00|9429.5|9427.1|9423.2|9420.8|9431.1|9429.6|9420|9417.6|2623
1678262400000|2023-03-08 08:00:00|9423.4|9421|9425.9|9423.5|9428|9426.1|9417|9414.6|3261
1678266000000|2023-03-08 09:00:00|9425.8|9423.4|9427.8|9425.4|9433.8|9431.7|9420.4|9418.1|3150
1678269600000|2023-03-08 10:00:00|9427.7|9425.3|9430.1|9428.6|9431.6|9430.1|9420.5|9418.8|2904
1678273200000|2023-03-08 11:00:00|9430|9428.5|9433.2|9431.7|9434.2|9432.7|9422.8|9421.3|2458
1678276800000|2023-03-08 12:00:00|9433.1|9431.6|9423.6|9422.1|9435.3|9433.8|9422.3|9420.8|2157
1678280400000|2023-03-08 13:00:00|9423.5|9422|9421|9419.5|9429.7|9427.4|9414.2|9412.7|5141
1678284000000|2023-03-08 14:00:00|9420.9|9419.4|9413.3|9410.9|9421.4|9419.9|9405.1|9403.6|5652
1678287600000|2023-03-08 15:00:00|9413.1|9410.7|9404.7|9403.2|9437.5|9435.1|9390.1|9387.7|10610
1678291200000|2023-03-08 16:00:00|9404.6|9403.1|9396.5|9395|9406.4|9404.9|9390|9388.5|4759
1678294800000|2023-03-08 17:00:00|9396.6|9395.1|9414|9412.5|9415.5|9414|9395|9393.5|3199
1678298400000|2023-03-08 18:00:00|9413.8|9412.3|9416.4|9414|9422.3|9420.8|9411.9|9410.4|3345
1678302000000|2023-03-08 19:00:00|9416.5|9414.1|9412.6|9411.1|9417.9|9416.4|9409|9407.5|1951
1678305600000|2023-03-08 20:00:00|9412.7|9411.2|9413.3|9411.8|9417.9|9416.4|9410.7|9409.2|1622
1678309200000|2023-03-08 21:00:00|9413.2|9411.7|9418.3|9413.3|9419.5|9414.5|9413.2|9410.9|693
1678312800000|2023-03-08 22:00:00|9418.9|9413.9|9416.6|9411.6|9420.9|9415.9|9403.9|9398.9|780
1678316400000|2023-03-08 23:00:00|9416.8|9411.8|9410.4|9408|9416.9|9411.9|9408.6|9406.2|1443
1678320000000|2023-03-09 00:00:00|9410.1|9407.7|9408.1|9406.6|9411.8|9409.7|9404|9401.6|1829
1678323600000|2023-03-09 01:00:00|9408|9406.5|9414.8|9413.3|9417.5|9415.1|9406.8|9404.4|1604
1678327200000|2023-03-09 02:00:00|9414.9|9413.4|9410.6|9409.1|9415.7|9414.2|9408.3|9405.9|1767
1678330800000|2023-03-09 03:00:00|9410.7|9409.2|9406.3|9403.9|9411.7|9410.2|9405|9403.5|1525
1678334400000|2023-03-09 04:00:00|9406.2|9403.8|9403.7|9401.3|9409|9407|9402.3|9399.9|1257
1678338000000|2023-03-09 05:00:00|9403.8|9401.4|9402.3|9399.9|9404.7|9402.8|9398.9|9397.3|1539
1678341600000|2023-03-09 06:00:00|9402.4|9400|9399.8|9397.4|9405.5|9403.1|9397.7|9395.3|1873
1678345200000|2023-03-09 07:00:00|9400.1|9397.7|9389.8|9387.4|9401.5|9399.1|9385.9|9384.4|3092
1678348800000|2023-03-09 08:00:00|9389.6|9387.2|9393.6|9391.2|9399.2|9397.5|9385.1|9383.3|3633
1678352400000|2023-03-09 09:00:00|9393.5|9391.1|9372.6|9371.1|9396.5|9394.1|9372.5|9370.4|2938
1678356000000|2023-03-09 10:00:00|9372.5|9371|9374.9|9373.4|9382.2|9380.7|9371.2|9369.7|2637
1678359600000|2023-03-09 11:00:00|9374.8|9373.3|9377.6|9376.1|9377.7|9376.2|9367.9|9366.4|3045
1678363200000|2023-03-09 12:00:00|9377.5|9376|9387.7|9386.2|9391.7|9390.2|9376.4|9374.9|2520
1678366800000|2023-03-09 13:00:00|9387.8|9386.3|9373.8|9372.3|9394.5|9393|9373.1|9370.9|5672
1678370400000|2023-03-09 14:00:00|9373.9|9372.4|9369.2|9367.7|9385.9|9384.1|9357.7|9356.2|5948
1678374000000|2023-03-09 15:00:00|9369.3|9367.8|9368.8|9367.3|9371.9|9370.4|9355.3|9353.8|4781
1678377600000|2023-03-09 16:00:00|9368.9|9367.4|9365.2|9363.7|9374.9|9373.4|9359.9|9358.4|3401
1678381200000|2023-03-09 17:00:00|9365|9363.5|9364.5|9363|9373.5|9371.1|9363.2|9361.7|2654
1678384800000|2023-03-09 18:00:00|9364.6|9363.1|9347.7|9346.2|9370.2|9367.8|9346.7|9345.2|3523
1678388400000|2023-03-09 19:00:00|9347.8|9346.3|9367|9365.5|9367.2|9365.7|9346.3|9344.8|2872
1678392000000|2023-03-09 20:00:00|9366.6|9365.1|9339.9|9338.4|9366.7|9365.2|9338.8|9337.3|4124
1678395600000|2023-03-09 21:00:00|9339.8|9338.3|9329.3|9324.3|9344.5|9342.1|9325.2|9322.5|2146
1678399200000|2023-03-09 22:00:00|9329.1|9324.1|9335.3|9325.3|9344.2|9335.6|9326.9|9321.9|1192
1678402800000|2023-03-09 23:00:00|9335|9325|9330.4|9328|9337.9|9330.5|9327.7|9322.8|6138
1678406400000|2023-03-10 00:00:00|9330.5|9328.1|9317.7|9315.3|9330.6|9328.2|9316.4|9314|2745
1678410000000|2023-03-10 01:00:00|9317.6|9315.2|9320.5|9318.1|9326.8|9324.4|9317.6|9315.2|4417
1678413600000|2023-03-10 02:00:00|9320.4|9318|9308|9305.6|9327.3|9325.4|9306.3|9304.2|5238
1678417200000|2023-03-10 03:00:00|9308.1|9305.7|9286.6|9284.2|9315.4|9313|9285.7|9284.2|2649
1678420800000|2023-03-10 04:00:00|9286.7|9284.3|9293.9|9291.5|9294.1|9291.7|9283|9280.6|1934
1678424400000|2023-03-10 05:00:00|9294|9291.6|9306.3|9303.9|9307.5|9305.1|9292.2|9289.8|1533
1678428000000|2023-03-10 06:00:00|9306.2|9303.8|9299.7|9297.3|9314|9312.2|9299.4|9297|2093
1678431600000|2023-03-10 07:00:00|9299.5|9297.1|9301.7|9299.3|9307.3|9304.9|9288.4|9286|4164
1678435200000|2023-03-10 08:00:00|9301.6|9299.2|9307.5|9306|9317.9|9315.5|9298.3|9295.9|4941
1678438800000|2023-03-10 09:00:00|9307.6|9306.1|9303.9|9302.4|9309.6|9307.9|9290.6|9289.1|3575
1678442400000|2023-03-10 10:00:00|9304.3|9302.8|9297.6|9296.1|9306.6|9304.8|9288.6|9287.1|2961
1678446000000|2023-03-10 11:00:00|9297.8|9296.3|9277.1|9275.6|9298.1|9296.6|9269.3|9267.8|2937
1678449600000|2023-03-10 12:00:00|9277.2|9275.7|9267|9264.6|9297.7|9296|9260.1|9258.6|4062
1678453200000|2023-03-10 13:00:00|9267.4|9265|9254.9|9252.5|9284.6|9283.1|9231.8|9229.3|11975
1678456800000|2023-03-10 14:00:00|9255.1|9252.7|9199.6|9197.2|9263.4|9261|9181.3|9178.9|12547
1678460400000|2023-03-10 15:00:00|9199.1|9196.7|9193.1|9190.7|9199.8|9197.4|9176|9173.6|10058
1678464000000|2023-03-10 16:00:00|9193|9190.6|9215|9212.6|9218|9215.6|9192.8|9190.4|8042
1678467600000|2023-03-10 17:00:00|9214.8|9212.4|9189|9186.6|9217.5|9215.1|9180.8|9178.4|4789
1678471200000|2023-03-10 18:00:00|9189.1|9186.7|9214.5|9212.1|9215.7|9213.3|9185.7|9183.3|3924
1678474800000|2023-03-10 19:00:00|9214.6|9212.2|9213.3|9210.9|9221|9218.6|9207.8|9205.4|4120
1678478400000|2023-03-10 20:00:00|9213.4|9211|9215.4|9213|9217.5|9215.1|9210.4|9208|4294
1678482000000|2023-03-10 21:00:00|9215.2|9212.8|9215|9210|9221.6|9219.4|9213.8|9208.8|2438
1678654800000|2023-03-12 21:00:00|9202.1|9191.1|9187.8|9176.8|9216.4|9205.4|9180.5|9175.1|888
1678658400000|2023-03-12 22:00:00|9188|9177|9171.6|9166.6|9188.1|9177.1|9154.5|9149.3|3551
1678662000000|2023-03-12 23:00:00|9171|9166|9193.7|9191.3|9196.8|9194.4|9156.8|9151.8|7441
1678665600000|2023-03-13 00:00:00|9193.4|9191|9192.7|9190.3|9197.4|9195|9177.9|9175.5|5823
1678669200000|2023-03-13 01:00:00|9192.6|9190.2|9200.7|9198.3|9204.1|9201.6|9187.1|9184.6|5983
1678672800000|2023-03-13 02:00:00|9200.8|9198.4|9155|9152.6|9201.8|9199.4|9153.4|9151|5915
1678676400000|2023-03-13 03:00:00|9154.9|9152.5|9167.7|9165.3|9167.9|9165.5|9154|9151.6|5143
1678680000000|2023-03-13 04:00:00|9167.8|9165.4|9171.5|9169.1|9172.6|9170.2|9163.9|9161.5|5038
1678683600000|2023-03-13 05:00:00|9171.9|9169.5|9174.9|9172.5|9176.6|9174.2|9167.1|9164.7|3326
1678687200000|2023-03-13 06:00:00|9175|9172.6|9171|9168.6|9178|9175.6|9163.7|9161.3|3213
1678690800000|2023-03-13 07:00:00|9170.6|9168.2|9160.9|9158.5|9172.5|9170.1|9153.8|9151.9|5723
1678694400000|2023-03-13 08:00:00|9160.8|9158.4|9157.9|9155.5|9165.1|9162.8|9145.8|9143.6|7624
1678698000000|2023-03-13 09:00:00|9158|9155.6|9137.5|9135.1|9161.4|9159.1|9099.4|9097|11962
1678701600000|2023-03-13 10:00:00|9137.8|9135.4|9148.4|9146|9157|9154.6|9124.4|9122|9617
1678705200000|2023-03-13 11:00:00|9148.5|9146.1|9144.1|9142.6|9157.3|9155.8|9128.1|9125.7|7743
1678708800000|2023-03-13 12:00:00|9144|9142.5|9098.7|9097.2|9159.3|9156.9|9094.4|9092|13644
1678712400000|2023-03-13 13:00:00|9099.2|9097.7|9103|9100.6|9123.6|9121.2|9097|9095.3|11125
1678716000000|2023-03-13 14:00:00|9103.5|9101.1|9104|9102.5|9121.4|9119.9|9072.7|9070.3|10717
1678719600000|2023-03-13 15:00:00|9103.9|9102.4|9119.5|9118|9128.4|9126.8|9101.6|9099.9|9585
1678723200000|2023-03-13 16:00:00|9119.6|9118.1|9110.7|9109.2|9122.6|9120.4|9099.4|9097.9|8182
1678726800000|2023-03-13 17:00:00|9110.9|9109.4|9110.6|9109.1|9116|9114.5|9095.5|9093.1|5506
1678730400000|2023-03-13 18:00:00|9110.4|9108.9|9108.7|9107.2|9115.9|9113.8|9102.6|9100.8|6602
1678734000000|2023-03-13 19:00:00|9108.8|9107.3|9116.3|9114.8|9123.3|9121.3|9108.7|9107.2|6254
1678737600000|2023-03-13 20:00:00|9116.4|9114.9|9115.1|9110.1|9125.9|9123.2|9112.6|9110.1|2611
1678741200000|2023-03-13 21:00:00|9121.8|9116.8|9120.9|9115.9|9126.7|9121.7|9118|9113|1319
1678744800000|2023-03-13 22:00:00|9120.7|9115.7|9122.1|9119|9123.4|9119.5|9113.1|9108.1|3841
1678748400000|2023-03-13 23:00:00|9121.5|9118.9|9127.7|9124.1|9128.7|9124.9|9121.4|9117.2|2154
1678752000000|2023-03-14 00:00:00|9127.6|9124|9124.9|9122.5|9131.2|9126.2|9120.4|9117.2|3647
1678755600000|2023-03-14 01:00:00|9125.2|9122.8|9132.1|9129.7|9136|9133.6|9122.4|9120|2779
1678759200000|2023-03-14 02:00:00|9132|9129.6|9137.4|9135|9138.8|9136.4|9129.1|9126.7|2716
1678762800000|2023-03-14 03:00:00|9137|9134.6|9139.9|9137.5|9140.7|9138.3|9133|9130.6|3165
1678766400000|2023-03-14 04:00:00|9139.8|9137.4|9143|9140.6|9146.6|9144.2|9136.7|9134.3|1322
1678770000000|2023-03-14 05:00:00|9143.1|9140.7|9133.6|9131.2|9144.2|9141.8|9133.2|9130.8|1966
1678773600000|2023-03-14 06:00:00|9133.9|9131.5|9132.4|9129.8|9140.2|9137.8|9106.9|9104.5|5852
1678777200000|2023-03-14 07:00:00|9132.3|9129.9|9127.6|9125.2|9142.3|9139.9|9118.3|9115.9|8541
1678780800000|2023-03-14 08:00:00|9127.9|9125.5|9122.7|9120.3|9145.9|9143.5|9121.5|9119.1|6662
1678784400000|2023-03-14 09:00:00|9122.5|9121|9117.6|9115.2|9133.2|9131|9113|9110.6|5911
1678788000000|2023-03-14 10:00:00|9117.7|9115.3|9102.7|9100.3|9129.3|9126.9|9101.7|9099.3|3554
1678791600000|2023-03-14 11:00:00|9102.8|9100.4|9117.6|9116.1|9120.2|9118.1|9102.6|9100.2|3548
1678795200000|2023-03-14 12:00:00|9117.5|9116|9111.1|9108.7|9141.1|9138.2|9097.7|9093.9|10340
1678798800000|2023-03-14 13:00:00|9111.2|9108.8|9156.7|9155.2|9165.8|9163.4|9106.7|9105.2|9084
1678802400000|2023-03-14 14:00:00|9156.4|9154.9|9163.1|9161.6|9165.5|9164|9137.8|9136.3|6376
1678806000000|2023-03-14 15:00:00|9163|9161.5|9138.8|9137.3|9163.5|9162|9130.8|9129.3|4628
1678809600000|2023-03-14 16:00:00|9138.7|9137.2|9151.9|9150.4|9162.6|9160.7|9133.7|9132.2|4301
1678813200000|2023-03-14 17:00:00|9151.8|9150.3|9138.9|9136.5|9152.1|9150.6|9128|9125.6|5482
1678816800000|2023-03-14 18:00:00|9139|9136.6|9133|9131.5|9144|9141.6|9123.3|9120.9|4307
1678820400000|2023-03-14 19:00:00|9132.9|9131.4|9129.8|9128.3|9135.5|9134|9123.2|9121.4|3434
1678824000000|2023-03-14 20:00:00|9129.5|9128|9145.2|9140.2|9145.5|9140.8|9129.3|9127.3|1080
1678827600000|2023-03-14 21:00:00|9144.3|9139.3|9142|9137|9148.1|9143.1|9132.8|9127.8|690
1678831200000|2023-03-14 22:00:00|9141.2|9136.2|9140.7|9138|9144.5|9139.5|9137|9132|8523
1678834800000|2023-03-14 23:00:00|9140.6|9137.9|9147|9144.6|9148.2|9145.8|9137.5|9134.5|2243
1678838400000|2023-03-15 00:00:00|9146.9|9144.5|9144.2|9141.8|9150.1|9147.7|9141.7|9139.3|2256
1678842000000|2023-03-15 01:00:00|9144|9141.6|9139.8|9137.4|9145.5|9143.1|9138.1|9135.7|2085
1678845600000|2023-03-15 02:00:00|9139.9|9137.5|9129.6|9127.2|9140.1|9137.7|9124.5|9122.1|2937
1678849200000|2023-03-15 03:00:00|9129.5|9127.1|9134.6|9132.2|9135.7|9133.3|9128.4|9126|2557
1678852800000|2023-03-15 04:00:00|9134.5|9132.1|9140.6|9138.2|9144.1|9141.7|9132.5|9130.1|1673
1678856400000|2023-03-15 05:00:00|9140.8|9138.4|9145.3|9142.9|9146.4|9144|9140.4|9138|1913
1678860000000|2023-03-15 06:00:00|9145.2|9142.8|9151.7|9149.3|9152|9149.6|9141.4|9139|2244
1678863600000|2023-03-15 07:00:00|9152.1|9149.7|9147.2|9144.8|9160.9|9158.5|9144.5|9142.1|4078
1678867200000|2023-03-15 08:00:00|9147.4|9145|9154.1|9151.7|9162.3|9159.9|9143.4|9141|4826
1678870800000|2023-03-15 09:00:00|9154|9151.6|9185.8|9183.4|9186.9|9184.5|9148.4|9146|5683
1678874400000|2023-03-15 10:00:00|9185.7|9183.3|9224.6|9221.2|9225.3|9222.3|9177.6|9175.2|6108
1678878000000|2023-03-15 11:00:00|9224.5|9221.5|9227.4|9225|9258.5|9256.1|9209.2|9206.8|7097
1678881600000|2023-03-15 12:00:00|9227.5|9225.1|9217.9|9215.5|9248.5|9246.5|9201.2|9196.2|8047
1678885200000|2023-03-15 13:00:00|9218.2|9215.8|9230.3|9227.9|9250.3|9247.9|9214.1|9211.7|8485
1678888800000|2023-03-15 14:00:00|9230.1|9227.7|9219.3|9216.9|9234|9231.8|9204.9|9203.1|8356
1678892400000|2023-03-15 15:00:00|9218.8|9216.4|9244.2|9241.8|9247.8|9245.4|9212.9|9210.5|6690
1678896000000|2023-03-15 16:00:00|9244.1|9241.7|9280.3|9277.9|9286.6|9284.2|9237.2|9235.5|5719
1678899600000|2023-03-15 17:00:00|9280.2|9277.8|9308.2|9305.8|9319.2|9316.8|9265|9262.6|6027
1678903200000|2023-03-15 18:00:00|9308|9305.6|9292.5|9290.1|9325.5|9323.3|9285.4|9282.6|7593
1678906800000|2023-03-15 19:00:00|9292.4|9290|9318.3|9315.9|9323.1|9320.7|9278.1|9275.7|8109
1678910400000|2023-03-15 20:00:00|9317.7|9315.3|9335|9330|9339.7|9337.2|9316.4|9314|4316
1678914000000|2023-03-15 21:00:00|9334.7|9329.7|9335.2|9330.2|9338.5|9333.5|9332.8|9327.8|815
1678917600000|2023-03-15 22:00:00|9333.3|9328.3|9323|9320.3|9347.3|9342.3|9320.1|9317.3|2682
1678921200000|2023-03-15 23:00:00|9322.8|9320.4|9316.9|9314.4|9325.3|9322.7|9311.6|9309.1|4356
1678924800000|2023-03-16 00:00:00|9316.8|9314.3|9318.4|9316|9320.8|9318.4|9299.4|9297|5443
1678928400000|2023-03-16 01:00:00|9318.2|9315.8|9309.4|9307|9322.4|9320|9309.1|9306.7|4806
1678932000000|2023-03-16 02:00:00|9309.2|9306.8|9314.5|9312.1|9321.3|9318.9|9305.9|9303.5|4564
1678935600000|2023-03-16 03:00:00|9314.4|9312|9306.7|9304.3|9315.4|9313|9303.6|9301.2|2956
1678939200000|2023-03-16 04:00:00|9306.8|9304.4|9302.8|9300.4|9309.3|9306.9|9299.5|9297.1|2624
1678942800000|2023-03-16 05:00:00|9302.9|9300.5|9300.7|9298.3|9308.1|9305.7|9294.5|9292.1|2211
1678946400000|2023-03-16 06:00:00|9300.8|9298.4|9291.6|9289.2|9302.8|9300.4|9288.1|9285.7|2196
1678950000000|2023-03-16 07:00:00|9291.8|9289.4|9249|9246.6|9297.3|9294.9|9246.3|9243.9|5511
1678953600000|2023-03-16 08:00:00|9248.8|9246.4|9263.5|9261.1|9264.2|9261.8|9231.1|9228.7|5373
1678957200000|2023-03-16 09:00:00|9263.7|9261.3|9273.7|9271.3|9275.6|9273.2|9253.5|9251.1|3924
1678960800000|2023-03-16 10:00:00|9273.6|9271.2|9290|9287.6|9304.5|9302.6|9272.8|9270.4|3369
1678964400000|2023-03-16 11:00:00|9289.9|9287.5|9269.5|9268|9296.3|9294.6|9269.4|9267.9|3830
1678968000000|2023-03-16 12:00:00|9269.9|9267.5|9266.7|9264.3|9284.2|9280.4|9257.7|9255.8|6325
1678971600000|2023-03-16 13:00:00|9266.5|9264.1|9280.3|9277.9|9290.9|9288.5|9263.6|9261.4|8544
1678975200000|2023-03-16 14:00:00|9279.7|9277.3|9301.7|9299.3|9315.5|9313.1|9272.7|9270.3|8999
1678978800000|2023-03-16 15:00:00|9301.4|9299|9300.6|9299.1|9323.7|9321.3|9287.8|9285.4|8331
1678982400000|2023-03-16 16:00:00|9300.5|9299|9293.3|9291.8|9305.3|9303.4|9285.7|9283.7|6387
1678986000000|2023-03-16 17:00:00|9293.6|9292.1|9318|9316.5|9321.2|9318.8|9289.3|9287.2|5003
1678989600000|2023-03-16 18:00:00|9318.5|9316.1|9301.1|9299.6|9319.5|9317.1|9292.6|9290.2|4635
1678993200000|2023-03-16 19:00:00|9300.9|9299.4|9299.9|9297.5|9302.5|9300.1|9286.1|9283.7|3926
1678996800000|2023-03-16 20:00:00|9299.8|9297.4|9296|9291|9302.9|9300.5|9293.8|9290.8|2162
1679000400000|2023-03-16 21:00:00|9296.2|9291.2|9300.8|9295.8|9303.1|9298.1|9290.8|9285.8|505
1679004000000|2023-03-16 22:00:00|9300.7|9295.7|9296.7|9293.9|9303.4|9298.4|9293.4|9288.4|4306
1679007600000|2023-03-16 23:00:00|9296.6|9294.1|9293.8|9291.4|9296.8|9294.2|9290.5|9288.1|3188
1679011200000|2023-03-17 00:00:00|9293.9|9291.5|9293.6|9291.2|9297|9294.6|9289.9|9287.5|3263
1679014800000|2023-03-17 01:00:00|9293.4|9291|9280.8|9279.3|9294.8|9292.4|9279.2|9276.8|4068
1679018400000|2023-03-17 02:00:00|9280.7|9279.2|9275.6|9273.2|9281|9279.3|9270.9|9268.5|2621
1679022000000|2023-03-17 03:00:00|9275.8|9273.4|9272.6|9270.2|9278|9275.6|9267.1|9264.7|3323
1679025600000|2023-03-17 04:00:00|9272.7|9270.3|9266.4|9264|9273.8|9271.4|9266.2|9263.8|3670
1679029200000|2023-03-17 05:00:00|9266.3|9263.9|9261.8|9259.4|9267.7|9265.3|9259.3|9256.9|2993
1679032800000|2023-03-17 06:00:00|9261.7|9259.3|9251.2|9248.8|9268.9|9266.9|9251.2|9248.8|2899
1679036400000|2023-03-17 07:00:00|9251.3|9248.9|9249.9|9248.4|9259.4|9257.6|9241.5|9239.7|4352
1679040000000|2023-03-17 08:00:00|9250.2|9248.7|9252.6|9250.2|9272.7|9270.3|9247.3|9244.9|5450
1679043600000|2023-03-17 09:00:00|9252.5|9250.1|9262.6|9260.2|9262.6|9260.9|9241|9238.6|3315
1679047200000|2023-03-17 10:00:00|9262.8|9260.4|9272.1|9270.6|9279|9277.5|9261.4|9259.9|3183
1679050800000|2023-03-17 11:00:00|9271.9|9270.4|9278.4|9276.9|9280.7|9278.3|9262.8|9261.3|4080
1679054400000|2023-03-17 12:00:00|9278.3|9276.8|9280.2|9278.7|9288|9285.6|9273.1|9271.6|4946
1679058000000|2023-03-17 13:00:00|9280.1|9278.6|9279.5|9276.1|9285.6|9284.1|9271.2|9269.4|5191
1679061600000|2023-03-17 14:00:00|9276.4|9271.6|9276.7|9275.2|9286.2|9284.7|9265.4|9262.6|5995
1679065200000|2023-03-17 15:00:00|9276.8|9275.3|9285.5|9284|9288.7|9287|9269.1|9267.6|5111
1679068800000|2023-03-17 16:00:00|9285.4|9283.9|9287.2|9285.7|9294.6|9292.3|9271.3|9269.1|3989
1679072400000|2023-03-17 17:00:00|9287.1|9285.6|9279.5|9278|9290.7|9289.2|9273.1|9270.7|3692
1679076000000|2023-03-17 18:00:00|9279.8|9278.3|9257.2|9255.7|9283|9281.3|9254|9252.5|5003
1679079600000|2023-03-17 19:00:00|9257.7|9256.2|9265.8|9263.4|9269|9267.2|9250.4|9248.9|3686
1679083200000|2023-03-17 20:00:00|9265.7|9263.3|9268.3|9263.3|9274.5|9271.2|9260.1|9257.7|2921
1679259600000|2023-03-19 21:00:00|9268.4|9257.4|9264.7|9253.7|9276.7|9265.7|9262.3|9251.3|537
1679263200000|2023-03-19 22:00:00|9268.9|9257.9|9272.5|9267.5|9281.7|9276.7|9259.8|9250.9|3979
1679266800000|2023-03-19 23:00:00|9272.9|9267.9|9271.8|9269.1|9275.6|9271|9266.4|9262.1|3609
1679270400000|2023-03-20 00:00:00|9271.6|9269|9267.2|9264.8|9273.3|9270.9|9266.4|9264|2892
1679274000000|2023-03-20 01:00:00|9267.3|9264.9|9269.8|9267.4|9272.7|9270.3|9255.3|9252.9|3325
1679277600000|2023-03-20 02:00:00|9269.7|9267.3|9261.4|9259|9269.7|9267.3|9256.9|9254.5|2933
1679281200000|2023-03-20 03:00:00|9261.5|9259.1|9264.6|9262.2|9268.4|9266|9259.1|9256.7|4060
1679284800000|2023-03-20 04:00:00|9264.7|9262.3|9260.9|9258.5|9265|9262.6|9257.2|9254.8|2681
1679288400000|2023-03-20 05:00:00|9261|9258.6|9255.6|9253.2|9262.7|9260.3|9254.1|9251.7|1682
1679292000000|2023-03-20 06:00:00|9255.7|9253.3|9261.7|9259.1|9264.8|9262.4|9246.6|9244.2|3860
1679295600000|2023-03-20 07:00:00|9262.3|9259.9|9278.7|9276.3|9283.2|9280.8|9252.7|9250.3|5160
1679299200000|2023-03-20 08:00:00|9278.6|9276.2|9287.4|9285|9313.7|9311.3|9270.5|9268.1|5414
1679302800000|2023-03-20 09:00:00|9287|9284.6|9293.7|9291.3|9308.6|9306.2|9285.7|9283.3|4198
1679306400000|2023-03-20 10:00:00|9293.8|9291.4|9279.9|9277.5|9297.8|9295.4|9275.4|9273|3643
1679310000000|2023-03-20 11:00:00|9280|9277.6|9269|9266.6|9291.7|9289.3|9268.9|9266.5|3368
1679313600000|2023-03-20 12:00:00|9269.1|9266.7|9275.4|9273|9277|9274.6|9255.5|9253.1|3639
1679317200000|2023-03-20 13:00:00|9275.3|9272.9|9250.2|9247.8|9276.1|9274|9243.7|9241.4|4187
1679320800000|2023-03-20 14:00:00|9250.3|9247.9|9252.7|9251.2|9260.9|9259.2|9241.6|9239.2|3744
1679324400000|2023-03-20 15:00:00|9252.8|9251.3|9268.2|9266.7|9271.7|9270.1|9251.7|9250.2|3321
1679328000000|2023-03-20 16:00:00|9268.3|9266.8|9262.2|9260.7|9269.6|9268.1|9256.6|9254.2|2943
1679331600000|2023-03-20 17:00:00|9262|9260.5|9284.9|9283.4|9285.2|9283.7|9259.5|9258|2008
1679335200000|2023-03-20 18:00:00|9284.8|9283.3|9284.5|9283|9288.3|9286.8|9273.6|9272.1|2476
1679338800000|2023-03-20 19:00:00|9284|9282.5|9287.1|9285.6|9293.8|9292.3|9283.8|9281.4|1769
1679342400000|2023-03-20 20:00:00|9287.2|9285.7|9292.9|9287.9|9295.5|9293.8|9287.1|9285.6|1072
1679346000000|2023-03-20 21:00:00|9291.9|9286.9|9290.4|9285.4|9292.1|9287.1|9277.8|9272.8|671
1679349600000|2023-03-20 22:00:00|9290.6|9285.6|9290|9287.2|9292.5|9287.5|9288.8|9284.4|6269
1679353200000|2023-03-20 23:00:00|9289.9|9287.3|9294.6|9291.6|9294.8|9292.3|9289.6|9286.9|3935
1679356800000|2023-03-21 00:00:00|9294.7|9291.9|9288.1|9285.7|9294.7|9292.3|9283.8|9281.4|4957
1679360400000|2023-03-21 01:00:00|9287.9|9285.5|9291.6|9289.2|9293.4|9291|9287.3|9284.9|4399
1679364000000|2023-03-21 02:00:00|9291.7|9289.3|9288.4|9286|9291.9|9289.5|9287.2|9284.8|3016
1679367600000|2023-03-21 03:00:00|9288.5|9286.1|9291.3|9288.9|9292.5|9290.1|9286.5|9284.1|2719
1679371200000|2023-03-21 04:00:00|9291.4|9289|9298.6|9296.2|9298.9|9297.1|9291.1|9288.7|2509
1679374800000|2023-03-21 05:00:00|9298.7|9296.3|9298.7|9296.3|9301.8|9299.4|9297.2|9294.8|1375
1679378400000|2023-03-21 06:00:00|9298.6|9296.2|9314.6|9312.2|9318.3|9315.9|9298.4|9296|2430
1679382000000|2023-03-21 07:00:00|9315.1|9312.7|9299.1|9296.7|9317|9314.6|9292.7|9290.3|3852
1679385600000|2023-03-21 08:00:00|9299.3|9296.9|9282.4|9280|9304.1|9301.7|9282.3|9279.9|4745
1679389200000|2023-03-21 09:00:00|9282.5|9280.1|9269.2|9266.8|9289.9|9287.5|9265.3|9262.9|2899
1679392800000|2023-03-21 10:00:00|9269.1|9266.7|9254.5|9253|9273.2|9270.8|9249.6|9248.1|2614
1679396400000|2023-03-21 11:00:00|9254.4|9252.9|9240.3|9238.8|9256.9|9255.4|9234.2|9232.7|3135
1679400000000|2023-03-21 12:00:00|9240.2|9238.7|9243|9241.5|9250|9248.5|9235.1|9233.6|3156
1679403600000|2023-03-21 13:00:00|9243.1|9241.6|9238.5|9236.1|9256.1|9254.6|9233.7|9232|3496
1679407200000|2023-03-21 14:00:00|9238.3|9235.9|9237.3|9235.8|9250.4|9248.9|9236.5|9235|3636
1679410800000|2023-03-21 15:00:00|9237.4|9235.9|9239|9237.5|9246|9244.5|9225.8|9224.3|3482
1679414400000|2023-03-21 16:00:00|9238.9|9237.4|9226.4|9224.9|9239.7|9238.2|9210.4|9208.9|3126
1679418000000|2023-03-21 17:00:00|9226.5|9225|9228|9226.5|9234.3|9232.8|9223.2|9221|2596
1679421600000|2023-03-21 18:00:00|9228.2|9226.7|9228.7|9227.2|9232.4|9230.9|9225.7|9224.2|2360
1679425200000|2023-03-21 19:00:00|9228.5|9227|9228.5|9226.1|9230.5|9228.9|9225.1|9222.9|1506
1679428800000|2023-03-21 20:00:00|9228.3|9225.9|9226|9221|9228.3|9225.9|9223.2|9221|1016
1679432400000|2023-03-21 21:00:00|9226.9|9221.9|9227.7|9222.7|9228.2|9223.2|9224.1|9219.1|337
1679436000000|2023-03-21 22:00:00|9227.2|9222.2|9222.7|9219.7|9227.2|9222.2|9222.4|9219.4|2237
1679439600000|2023-03-21 23:00:00|9222.1|9219.3|9219.1|9216.7|9223.9|9221.3|9216.5|9214.1|3062
1679443200000|2023-03-22 00:00:00|9219|9216.6|9224.7|9222.3|9226.1|9223.7|9213.7|9211.3|2858
1679446800000|2023-03-22 01:00:00|9224.5|9222.1|9225.4|9223|9227.3|9224.9|9222.1|9219.7|2696
1679450400000|2023-03-22 02:00:00|9225.5|9223.1|9227.5|9225.1|9229.7|9227.3|9223|9220.6|1975
1679454000000|2023-03-22 03:00:00|9227.7|9225.3|9227.6|9225.2|9230.5|9228.1|9226.3|9223.9|2333
1679457600000|2023-03-22 04:00:00|9227.3|9224.9|9230.5|9228.1|9231.7|9229.3|9226.3|9223.9|2527
1679461200000|2023-03-22 05:00:00|9230.4|9228|9226.9|9224.5|9230.9|9228.5|9225.7|9223.3|1644
1679464800000|2023-03-22 06:00:00|9227|9224.6|9225.9|9223.3|9235.3|9232.9|9224|9221.9|2598
1679468400000|2023-03-22 07:00:00|9225.8|9222.9|9231.5|9229.1|9246.8|9244.4|9220.4|9218.1|4471
1679472000000|2023-03-22 08:00:00|9231.6|9229.2|9224.9|9222.5|9231.8|9229.4|9213.3|9210.9|3948
1679475600000|2023-03-22 09:00:00|9225|9222.6|9219.3|9217.8|9226.7|9225.2|9207.8|9205.4|2974
1679479200000|2023-03-22 10:00:00|9219.5|9218|9221.7|9219.3|9232|9230.4|9215.8|9213.4|3300
1679482800000|2023-03-22 11:00:00|9222|9219.6|9224.7|9223.2|9225.6|9224.1|9220.3|9218.7|2791
1679486400000|2023-03-22 12:00:00|9224.8|9223.3|9230|9228.5|9236.8|9235.3|9221.7|9220.1|3179
1679490000000|2023-03-22 13:00:00|9229.8|9228.3|9242.6|9241.1|9246.3|9244.8|9229.7|9228.2|2945
1679493600000|2023-03-22 14:00:00|9242.7|9241.2|9220.8|9219.3|9246.6|9245.1|9219.6|9217.3|2632
1679497200000|2023-03-22 15:00:00|9220.9|9219.4|9237.9|9236.4|9241.4|9239.9|9220.6|9219.1|2713
1679500800000|2023-03-22 16:00:00|9237.8|9236.3|9233.2|9231.7|9241.7|9239.9|9227.4|9225.9|2324
1679504400000|2023-03-22 17:00:00|9233.3|9231.8|9240.1|9235.1|9246.1|9241.1|9228.1|9226.6|2223
1679508000000|2023-03-22 18:00:00|9240.3|9235.3|9173.2|9170.8|9240.4|9235.4|9148.6|9146.2|10551
1679511600000|2023-03-22 19:00:00|9173.3|9170.9|9180.7|9178.3|9194.6|9191.3|9162.6|9160.2|7655
1679515200000|2023-03-22 20:00:00|9180.8|9178.4|9177.2|9172.2|9181.4|9179|9173.8|9170.9|2392
1679518800000|2023-03-22 21:00:00|9177.5|9172.5|9177.7|9172.7|9181.6|9176.6|9171|9166|510
1679522400000|2023-03-22 22:00:00|9176.8|9171.8|9177|9173.8|9177.3|9174|9173|9169.5|2656
1679526000000|2023-03-22 23:00:00|9176.9|9173.7|9168.4|9166|9176.9|9173.8|9167.1|9164.7|2236
1679529600000|2023-03-23 00:00:00|9168.2|9165.8|9159.6|9157.2|9174.6|9172.2|9159.6|9157.2|2516
1679533200000|2023-03-23 01:00:00|9159.7|9157.3|9170.9|9168.5|9173.4|9171|9159.7|9157.3|2821
1679536800000|2023-03-23 02:00:00|9170.7|9168.3|9159.9|9157.5|9174.6|9172.2|9157.8|9155.4|3238
1679540400000|2023-03-23 03:00:00|9160|9157.6|9158.4|9156|9162.5|9160.1|9146.8|9144.4|3173
1679544000000|2023-03-23 04:00:00|9158.5|9156.1|9153.7|9151.3|9161.9|9159.5|9152.9|9150.5|2628
1679547600000|2023-03-23 05:00:00|9153.6|9151.2|9157.7|9155.3|9157.7|9155.3|9150.8|9148.4|2946
1679551200000|2023-03-23 06:00:00|9157.8|9155.4|9153.8|9151.4|9161.6|9159.2|9142.3|9139.9|4096
1679554800000|2023-03-23 07:00:00|9153.5|9151.1|9162.5|9160.1|9167.4|9165|9139.2|9136.8|5176
1679558400000|2023-03-23 08:00:00|9162.6|9160.2|9140.7|9138.3|9168.2|9165.8|9122.4|9117.5|5540
1679562000000|2023-03-23 09:00:00|9140.6|9138.2|9157.6|9155.2|9182.4|9180|9132.7|9130.3|4262
1679565600000|2023-03-23 10:00:00|9157.3|9154.9|9168.5|9167|9170.3|9167.9|9152.1|9149.7|3396
1679569200000|2023-03-23 11:00:00|9168.8|9167.3|9167.6|9165.2|9170.5|9169|9162.4|9160.9|2871
1679572800000|2023-03-23 12:00:00|9167.4|9165|9168.2|9166.7|9170.3|9168.8|9153.3|9151.8|4157
1679576400000|2023-03-23 13:00:00|9168.3|9166.8|9155.6|9152.8|9168.7|9167.2|9149.9|9148.4|3856
1679580000000|2023-03-23 14:00:00|9155.5|9152.9|9142.1|9140.6|9159.1|9157.6|9135.4|9133.9|3735
1679583600000|2023-03-23 15:00:00|9142|9140.5|9145.5|9144|9151.6|9150.1|9131.9|9130.4|3232
1679587200000|2023-03-23 16:00:00|9145.7|9144.2|9140|9138.5|9150.3|9148.8|9127.8|9126.3|3493
1679590800000|2023-03-23 17:00:00|9139.9|9138.4|9148.3|9146.8|9157.8|9156.3|9137.5|9136|2778
1679594400000|2023-03-23 18:00:00|9148.4|9146.9|9160.7|9159.2|9167.1|9164.7|9144|9142.5|3239
1679598000000|2023-03-23 19:00:00|9161.3|9159.8|9157.7|9155.3|9165.9|9163.5|9151.9|9149.5|4528
1679601600000|2023-03-23 20:00:00|9157.8|9155.4|9167.5|9162.5|9168.8|9166.1|9157.4|9155|1851
1679605200000|2023-03-23 21:00:00|9167.6|9162.6|9170.2|9165.2|9172.6|9167.6|9162.5|9157.5|493
1679608800000|2023-03-23 22:00:00|9171.2|9166.2|9168.6|9166.2|9171.2|9168.2|9164.9|9160.2|4662
1679612400000|2023-03-23 23:00:00|9168.7|9166.3|9168.7|9166.3|9171.4|9169|9166.3|9163.9|2290
1679616000000|2023-03-24 00:00:00|9168.8|9166.4|9164.6|9162.2|9174.3|9171.9|9163.9|9161.5|2659
1679619600000|2023-03-24 01:00:00|9164.7|9162.3|9174.2|9171.8|9176.1|9173.7|9164|9161.6|3776
1679623200000|2023-03-24 02:00:00|9174.3|9171.9|9177.8|9175.4|9178.5|9176.1|9171.4|9169|2826
1679626800000|2023-03-24 03:00:00|9177.7|9175.3|9165.1|9162.7|9180.6|9178.2|9164.6|9162.2|2573
1679630400000|2023-03-24 04:00:00|9165|9162.6|9157.6|9155.2|9170.7|9168.3|9157.5|9155.1|3012
1679634000000|2023-03-24 05:00:00|9157.7|9155.3|9160|9157.6|9161.7|9159.5|9156.6|9154.2|3044
1679637600000|2023-03-24 06:00:00|9160.3|9157.9|9182.4|9180|9182.6|9180.2|9158.7|9156.3|3473
1679641200000|2023-03-24 07:00:00|9181.9|9179.5|9177.7|9176.2|9182.4|9180|9171.1|9168.7|3350
1679644800000|2023-03-24 08:00:00|9177.8|9176.3|9175.9|9173.5|9194.1|9191.7|9174.3|9171.9|5683
1679648400000|2023-03-24 09:00:00|9175.8|9173.4|9184.2|9181.8|9194.2|9192.5|9171|9168.8|4799
1679652000000|2023-03-24 10:00:00|9184.1|9181.7|9210.6|9208.2|9213.3|9210.9|9180.5|9178.1|4943
1679655600000|2023-03-24 11:00:00|9210.5|9208.1|9199.6|9198.1|9218.1|9216.4|9197.8|9196.3|4086
1679659200000|2023-03-24 12:00:00|9199.4|9197.9|9192.3|9189.9|9201.9|9200.4|9184.2|9182.1|5035
1679662800000|2023-03-24 13:00:00|9192.2|9189.8|9189|9187.5|9197.3|9195.8|9174.8|9172.5|5510
1679666400000|2023-03-24 14:00:00|9189.5|9188|9186.1|9184.6|9202.9|9200.5|9179.9|9178.4|4641
1679670000000|2023-03-24 15:00:00|9185.9|9184.4|9182.3|9180.8|9196.8|9194.4|9177|9175.4|3887
1679673600000|2023-03-24 16:00:00|9182.2|9180.7|9186.2|9183.8|9186.9|9185.4|9176|9174.3|3458
1679677200000|2023-03-24 17:00:00|9186.3|9183.9|9192.4|9190.9|9197.1|9195.6|9183.9|9182.1|2943
1679680800000|2023-03-24 18:00:00|9192.3|9190.8|9196.3|9194.8|9204.1|9202.5|9191.8|9190.3|2031
1679684400000|2023-03-24 19:00:00|9196.4|9194.9|9197.1|9195.6|9200|9198.5|9195|9193.5|2029
1679688000000|2023-03-24 20:00:00|9197.3|9195.8|9202|9197|9203.8|9198.8|9193.1|9190.7|1135
1679864400000|2023-03-26 21:00:00|9201.1|9190.1|9191.9|9186.9|9202.4|9192.3|9178.7|9173.7|2440
1679868000000|2023-03-26 22:00:00|9192.6|9187.6|9193.4|9189.4|9197.8|9193.1|9187.5|9182.5|5794
1679871600000|2023-03-26 23:00:00|9193.3|9189.3|9191.3|9188.9|9195.8|9193.4|9190.2|9187.8|2664
1679875200000|2023-03-27 00:00:00|9191.4|9189|9200.8|9198.4|9200.8|9198.4|9190.6|9188.2|2196
1679878800000|2023-03-27 01:00:00|9200.9|9198.5|9197.6|9195.2|9201.1|9198.7|9189.6|9187.2|2518
1679882400000|2023-03-27 02:00:00|9197.7|9195.3|9189.5|9187.1|9197.7|9195.3|9188.1|9185.7|2233
1679886000000|2023-03-27 03:00:00|9189.6|9187.2|9184.7|9182.3|9189.9|9187.5|9181.6|9179.2|1798
1679889600000|2023-03-27 04:00:00|9184.9|9182.5|9187.9|9185.5|9189.7|9187.3|9181.2|9178.8|1650
1679893200000|2023-03-27 05:00:00|9188|9185.6|9189.7|9187.3|9189.8|9187.4|9183.4|9181|2717
1679896800000|2023-03-27 06:00:00|9189.5|9187.1|9183.6|9181.2|9198.9|9196.5|9180.7|9178.3|3365
1679900400000|2023-03-27 07:00:00|9183.8|9181.4|9179.6|9177.2|9188.7|9186.4|9172.3|9169.9|4146
1679904000000|2023-03-27 08:00:00|9179.8|9177.4|9162.6|9161.1|9180.6|9178.2|9158.7|9156.3|3542
1679907600000|2023-03-27 09:00:00|9162.7|9161.2|9166.5|9164.1|9176.7|9174.3|9157.9|9155.7|3081
1679911200000|2023-03-27 10:00:00|9166.6|9164.2|9163.5|9161.1|9169|9166.6|9158.2|9155.8|2932
1679914800000|2023-03-27 11:00:00|9163.4|9161|9164.8|9163.3|9171.5|9170|9157.4|9155.8|2947
1679918400000|2023-03-27 12:00:00|9164.7|9163.2|9176.4|9174.9|9178.7|9177.2|9161.3|9159.8|3593
1679922000000|2023-03-27 13:00:00|9176.3|9174.8|9166.9|9165.4|9177.2|9175.7|9156.9|9154.5|3749
1679925600000|2023-03-27 14:00:00|9166.6|9165.1|9164.8|9163.3|9173.2|9171.4|9159.1|9156.7|3678
1679929200000|2023-03-27 15:00:00|9165|9163.5|9165.7|9163.3|9168|9166.5|9161|9158.6|2841
1679932800000|2023-03-27 16:00:00|9165.4|9163|9162.8|9161.3|9166.6|9165.1|9160|9158|2073
1679936400000|2023-03-27 17:00:00|9162.9|9161.4|9166.6|9165.1|9166.7|9165.2|9159.5|9158|2018
1679940000000|2023-03-27 18:00:00|9166.5|9165|9161.1|9159.6|9170|9168.5|9160.1|9158.6|1709
1679943600000|2023-03-27 19:00:00|9161|9159.5|9159|9157.5|9166.7|9165.2|9158.6|9157|1819
1679947200000|2023-03-27 20:00:00|9159.1|9157.6|9158.5|9153.5|9161.6|9160.1|9155.4|9153|1450
1679950800000|2023-03-27 21:00:00|9159|9154|9163.3|9158.3|9169.1|9164.1|9158.1|9153.1|322
1679954400000|2023-03-27 22:00:00|9162.2|9157.2|9157.2|9152.6|9162.9|9157.9|9156.4|9152.2|6351
1679958000000|2023-03-27 23:00:00|9157.1|9152.7|9152.9|9150.5|9157.1|9153.2|9151.7|9149.3|2468
1679961600000|2023-03-28 00:00:00|9152.8|9150.4|9147.2|9144.8|9154.2|9151.8|9143.5|9141.1|2195
1679965200000|2023-03-28 01:00:00|9147.1|9144.7|9142.8|9140.4|9150.5|9148.1|9138.8|9136.4|2512
1679968800000|2023-03-28 02:00:00|9142.9|9140.5|9141.7|9139.3|9146.4|9144|9138.2|9135.8|1932
1679972400000|2023-03-28 03:00:00|9141.8|9139.4|9141|9138.6|9142.8|9140.4|9138.5|9136.1|1677
1679976000000|2023-03-28 04:00:00|9141.4|9139|9143.5|9141.1|9144.6|9142.2|9139.5|9137.1|1651
1679979600000|2023-03-28 05:00:00|9143.6|9141.2|9147.8|9145.4|9150.4|9148|9141.8|9139.4|1887
1679983200000|2023-03-28 06:00:00|9148.7|9146.3|9171.4|9169|9174.5|9172.1|9148.6|9146.2|3196
1679986800000|2023-03-28 07:00:00|9171.3|9168.9|9166.7|9165.2|9182.2|9180.2|9157.5|9155.5|3428
1679990400000|2023-03-28 08:00:00|9167|9165.5|9173|9171.5|9175.9|9174.4|9163.5|9161.5|2332
1679994000000|2023-03-28 09:00:00|9173.2|9171.7|9178|9176.5|9186.4|9184.9|9170.1|9168.6|2281
1679997600000|2023-03-28 10:00:00|9178.1|9176.6|9177.1|9175.6|9183.2|9180.8|9168.4|9166.2|2090
1680001200000|2023-03-28 11:00:00|9177|9175.5|9182|9180.5|9185.4|9183.9|9169.3|9167.8|2066
1680004800000|2023-03-28 12:00:00|9181.9|9180.4|9182.8|9180.4|9189.3|9186.9|9170.5|9168.6|3263
1680008400000|2023-03-28 13:00:00|9182.9|9180.5|9210.8|9207.8|9211.1|9208.7|9182|9180.1|3839
1680012000000|2023-03-28 14:00:00|9210.7|9208|9209.5|9208|9223.9|9221.5|9207.3|9204.9|4030
1680015600000|2023-03-28 15:00:00|9209.3|9207.8|9199.4|9197.9|9210.8|9209.3|9190.9|9188.5|2740
1680019200000|2023-03-28 16:00:00|9199.3|9197.8|9194.6|9193.1|9205.1|9202.7|9194.6|9193.1|1842
1680022800000|2023-03-28 17:00:00|9194.8|9193.3|9195.8|9194.3|9198.5|9197|9191.3|9189.8|1759
1680026400000|2023-03-28 18:00:00|9196|9194.5|9193.9|9192.4|9198.1|9196.6|9192.7|9191.2|1564
1680030000000|2023-03-28 19:00:00|9194|9192.5|9191.2|9189.7|9196.8|9194.5|9187.4|9185.9|1221
1680033600000|2023-03-28 20:00:00|9191.8|9190.3|9201.3|9196.3|9202.8|9200.2|9191.8|9189.8|1049
1680037200000|2023-03-28 21:00:00|9203.1|9198.1|9203.6|9198.6|9206.9|9201.9|9197.7|9192.7|506
1680040800000|2023-03-28 22:00:00|9203.9|9198.9|9204.8|9202.4|9205.1|9202.7|9199.3|9195.9|1030
1680044400000|2023-03-28 23:00:00|9204.9|9202.5|9205.8|9203.4|9210.4|9208|9204.7|9202.3|1529
1680048000000|2023-03-29 00:00:00|9205.6|9203.2|9198.4|9196|9205.7|9203.3|9197.4|9195|2362
1680051600000|2023-03-29 01:00:00|9198.5|9196.1|9202|9199.6|9209.2|9206.8|9197.6|9195.2|2300
1680055200000|2023-03-29 02:00:00|9202.1|9199.7|9207.6|9205.2|9208.1|9205.7|9198.2|9195.8|1523
1680058800000|2023-03-29 03:00:00|9207.1|9204.7|9208|9205.6|9210.6|9208.2|9205.5|9203.1|1395
1680062400000|2023-03-29 04:00:00|9208.2|9205.8|9207.8|9205.4|9211.2|9208.8|9201.5|9199.1|1588
1680066000000|2023-03-29 05:00:00|9207.8|9205.4|9213.6|9211|9215|9212.6|9207|9204.6|1649
1680069600000|2023-03-29 06:00:00|9213.9|9211.5|9218.1|9215.7|9224.5|9222.1|9213.7|9211.3|3172
1680073200000|2023-03-29 07:00:00|9218.2|9215.8|9201.2|9198.8|9222.6|9221.1|9196.8|9194.9|3192
1680076800000|2023-03-29 08:00:00|9200.8|9198.4|9200.3|9197.9|9207.9|9205.5|9195|9192.6|2936
1680080400000|2023-03-29 09:00:00|9200.4|9198|9170.4|9168|9201.2|9199.6|9166.5|9164.1|3264
1680084000000|2023-03-29 10:00:00|9169.9|9168.4|9181|9178.6|9183.6|9181.2|9166.3|9164.8|3023
1680087600000|2023-03-29 11:00:00|9180.8|9178.4|9189.6|9188.1|9190.8|9189.3|9177.6|9175.4|3075
1680091200000|2023-03-29 12:00:00|9189.5|9188|9192.2|9190.7|9205.4|9203|9185.3|9183.3|3717
1680094800000|2023-03-29 13:00:00|9192.1|9190.6|9206.9|9204.5|9213.6|9212.1|9187.9|9185.5|3591
1680098400000|2023-03-29 14:00:00|9206.8|9204.4|9197.1|9195.6|9208.3|9205.9|9194.7|9192.3|4202
1680102000000|2023-03-29 15:00:00|9197|9195.5|9197|9194.6|9197.7|9195.9|9184.9|9183.4|3313
1680105600000|2023-03-29 16:00:00|9196.9|9194.5|9206.6|9205.1|9209.2|9207.7|9190.7|9189.2|2351
1680109200000|2023-03-29 17:00:00|9206.5|9205|9188.7|9187.2|9207.3|9205.8|9187.7|9186.2|1959
1680112800000|2023-03-29 18:00:00|9188.8|9187.3|9190.1|9188.6|9195.3|9193.8|9187.3|9185.8|1742
1680116400000|2023-03-29 19:00:00|9190.2|9188.7|9190.2|9188.7|9193.6|9191.2|9187.4|9185.9|1722
1680120000000|2023-03-29 20:00:00|9190.1|9188.6|9187.6|9182.6|9191.2|9189.7|9183.6|9180.9|1324
1680123600000|2023-03-29 21:00:00|9187.8|9182.8|9191.6|9186.6|9198.8|9193.8|9186.2|9181.2|806
1680127200000|2023-03-29 22:00:00|9191.2|9186.2|9185|9182.4|9191.2|9186.2|9183.5|9181|3355
1680130800000|2023-03-29 23:00:00|9184.9|9182.5|9184|9181.6|9188.1|9185.7|9182.7|9180.3|1608
1680134400000|2023-03-30 00:00:00|9183.8|9181.4|9194.3|9191.9|9196.9|9194.5|9183.5|9181.1|2022
1680138000000|2023-03-30 01:00:00|9194.2|9191.8|9194.1|9192.6|9198.2|9195.8|9191.4|9189.9|2573
1680141600000|2023-03-30 02:00:00|9194|9192.5|9197.1|9195.6|9198.8|9197.2|9191.3|9188.9|2228
1680145200000|2023-03-30 03:00:00|9197.6|9195.2|9196.8|9194.4|9201.7|9199.3|9194.4|9192.1|1682
1680148800000|2023-03-30 04:00:00|9196.7|9194.3|9190.5|9188.1|9197.6|9195.2|9188.4|9186.1|1359
1680152400000|2023-03-30 05:00:00|9190.3|9187.9|9180.5|9178.1|9191.4|9189|9177.2|9174.8|2425
1680156000000|2023-03-30 06:00:00|9180.9|9178.5|9172.8|9170.4|9183.9|9181.5|9170.8|9168.4|3241
1680159600000|2023-03-30 07:00:00|9173.2|9170.8|9170.8|9169.3|9180.7|9178.4|9165|9163|4330
1680163200000|2023-03-30 08:00:00|9171.5|9169.1|9162.9|9160.5|9174.2|9172.1|9159.3|9156.9|3486
1680166800000|2023-03-30 09:00:00|9162.8|9160.4|9159.6|9158.1|9167.3|9165.7|9154.4|9152.1|2798
1680170400000|2023-03-30 10:00:00|9159.7|9158.2|9151.7|9149.3|9164|9161.6|9146.7|9144.3|2411
1680174000000|2023-03-30 11:00:00|9151.2|9149.7|9150.6|9148.2|9155.4|9153.9|9148.1|9146.6|2397
1680177600000|2023-03-30 12:00:00|9150.7|9148.3|9131.8|9130.3|9156|9153.6|9129.6|9127.2|3702
1680181200000|2023-03-30 13:00:00|9131.9|9130.4|9137.5|9136|9142.7|9140.3|9126.9|9125.4|3576
1680184800000|2023-03-30 14:00:00|9137.1|9135.6|9131.8|9130.3|9147|9145.1|9130.2|9128.7|3531
1680188400000|2023-03-30 15:00:00|9131.9|9130.4|9142|9140.5|9146.3|9144.8|9129.7|9128.2|2885
1680192000000|2023-03-30 16:00:00|9141.6|9140.1|9139.9|9138.4|9144|9142.5|9135.7|9134.2|2052
1680195600000|2023-03-30 17:00:00|9139.7|9138.2|9140|9138.5|9146.4|9144.9|9138|9136.5|1630
1680199200000|2023-03-30 18:00:00|9140.1|9138.6|9138.9|9137.4|9143.6|9142.1|9138.9|9137|1514
1680202800000|2023-03-30 19:00:00|9139.2|9137.7|9141.1|9139.6|9143.1|9141.6|9137.9|9136.3|1293
1680206400000|2023-03-30 20:00:00|9141.2|9139.7|9135.2|9130.2|9143.2|9141.7|9134.1|9130.2|1333
1680210000000|2023-03-30 21:00:00|9133.7|9128.7|9137.2|9132.2|9142.1|9137.1|9132|9127|1629
1680213600000|2023-03-30 22:00:00|9138|9133|9137.5|9133.5|9138.6|9134.3|9132.9|9129.1|3285
1680217200000|2023-03-30 23:00:00|9137.4|9133.6|9135.7|9133.3|9138|9134.8|9132.9|9130.5|2671
1680220800000|2023-03-31 00:00:00|9135.6|9133.2|9135|9133.5|9143.2|9141.4|9133.7|9131.3|2484
1680224400000|2023-03-31 01:00:00|9135.2|9132.8|9135.6|9133.2|9136.2|9133.8|9125.8|9123.4|2712
1680228000000|2023-03-31 02:00:00|9135.7|9133.3|9139.9|9138.4|9142|9139.6|9135.4|9133|2336
1680231600000|2023-03-31 03:00:00|9140.2|9138.7|9136.9|9134.5|9142.2|9140.7|9136.2|9133.8|1686
1680235200000|2023-03-31 04:00:00|9137|9134.6|9140.4|9138|9141.5|9139.8|9135.2|9132.8|1481
1680238800000|2023-03-31 05:00:00|9140.4|9138|9147.7|9145.3|9150.8|9148.8|9138.5|9136.1|2972
1680242400000|2023-03-31 06:00:00|9147.3|9144.9|9137.8|9135.4|9151.3|9148.9|9135.6|9133.2|2993
1680246000000|2023-03-31 07:00:00|9137.7|9135.3|9148.9|9146.5|9154.1|9151.7|9135.5|9133.1|3374
1680249600000|2023-03-31 08:00:00|9148.6|9146.2|9162.9|9160.5|9165.6|9164.1|9143.6|9141.2|3356
1680253200000|2023-03-31 09:00:00|9162.7|9160.3|9174.4|9172|9178.5|9176.1|9154.5|9152.1|3442
1680256800000|2023-03-31 10:00:00|9174.9|9172.5|9175.1|9173.6|9175.7|9173.9|9166.7|9164.7|2371
1680260400000|2023-03-31 11:00:00|9175|9173.5|9169.4|9167.9|9178.4|9176.9|9167.1|9165.6|2440
1680264000000|2023-03-31 12:00:00|9168.8|9167.3|9146.5|9145|9172.1|9170.6|9144.8|9142.6|4134
1680267600000|2023-03-31 13:00:00|9146.4|9144.9|9131.9|9128.5|9152.1|9150.5|9127.3|9125.4|3889
1680271200000|2023-03-31 14:00:00|9131.5|9128.4|9136.5|9135|9143.2|9140.8|9117|9114.6|4305
1680274800000|2023-03-31 15:00:00|9133.4|9131|9130.4|9128|9135.7|9134.2|9120.1|9117.7|3703
1680278400000|2023-03-31 16:00:00|9130.5|9128.1|9139.4|9137|9148.1|9146.6|9129.4|9127.7|2166
1680282000000|2023-03-31 17:00:00|9139.1|9136.7|9148.6|9147.1|9152.6|9151.1|9137.6|9135.2|1859
1680285600000|2023-03-31 18:00:00|9148.5|9147|9142.7|9141.2|9150.4|9148.3|9140|9138.5|2031
1680289200000|2023-03-31 19:00:00|9142.5|9141|9148.4|9146.9|9153.7|9151.3|9142.5|9141|2366
1680292800000|2023-03-31 20:00:00|9148.6|9147.1|9155|9150|9156.7|9153.7|9148.5|9146.5|1777
1680465600000|2023-04-02 20:00:00|9155.8|9144.8|9152.6|9141.6|9159|9148|9152.4|9141.4|12
1680469200000|2023-04-02 21:00:00|9175.8|9164.8|9148.4|9143.4|9175.8|9164.8|9144.5|9137.5|3046
1680472800000|2023-04-02 22:00:00|9148.2|9143.2|9165.3|9162.1|9173|9168|9148|9143|3739
1680476400000|2023-04-02 23:00:00|9165.6|9162.1|9178.9|9176.5|9180|9177.6|9165.6|9161.5|4606
1680480000000|2023-04-03 00:00:00|9178.8|9176.4|9169.5|9167.1|9183.9|9181.5|9168.8|9166.4|3044
1680483600000|2023-04-03 01:00:00|9169.4|9167|9170.3|9167.9|9174.6|9172.2|9164.6|9162.2|2494
1680487200000|2023-04-03 02:00:00|9170.4|9168|9180.2|9177.8|9180.6|9178.2|9169.4|9167|1808
1680490800000|2023-04-03 03:00:00|9179.9|9177.5|9181.1|9178.7|9182.6|9180.2|9177.6|9175.2|2065
1680494400000|2023-04-03 04:00:00|9181.2|9178.8|9186.3|9183.9|9187.1|9184.7|9178.8|9176.4|2066
1680498000000|2023-04-03 05:00:00|9186.4|9184|9192|9189.6|9192.9|9190.5|9185.8|9183.4|2126
1680501600000|2023-04-03 06:00:00|9193|9190.6|9194.2|9191.8|9198.7|9194.1|9175.5|9173.1|3188
1680505200000|2023-04-03 07:00:00|9193.6|9191.2|9177.2|9174.8|9197.4|9195|9171.9|9169.5|3326
1680508800000|2023-04-03 08:00:00|9177.4|9175|9177.1|9175.6|9188.3|9186.4|9172.7|9170.6|3178
1680512400000|2023-04-03 09:00:00|9177.4|9175|9173.7|9171.3|9177.8|9175.4|9166|9163.6|2366
1680516000000|2023-04-03 10:00:00|9173.3|9170.9|9165|9162.6|9175|9173.5|9158.5|9156.1|2682
1680519600000|2023-04-03 11:00:00|9166|9164.5|9145.3|9142.9|9172.7|9170.8|9144.8|9142.4|2924
1680523200000|2023-04-03 12:00:00|9145.4|9143|9156.7|9155.2|9161.4|9159.9|9145.4|9143|3345
1680526800000|2023-04-03 13:00:00|9156.6|9155.1|9137.4|9132.4|9157.7|9156.2|9133.2|9130.8|3499
1680530400000|2023-04-03 14:00:00|9129.4|9124.4|9128.1|9126.6|9142.5|9140.1|9116.7|9114.3|5898
1680534000000|2023-04-03 15:00:00|9128.2|9126.7|9131.4|9129.9|9141|9139.5|9124.4|9122.9|3188
1680537600000|2023-04-03 16:00:00|9131.5|9130|9134.6|9133.1|9135.1|9133.6|9129|9127.5|1894
1680541200000|2023-04-03 17:00:00|9134.7|9133.2|9136.6|9135.1|9141.2|9139.7|9134.2|9132.3|1834
1680544800000|2023-04-03 18:00:00|9136.7|9135.2|9131.1|9129.6|9137.3|9135.2|9128.7|9126.4|1849
1680548400000|2023-04-03 19:00:00|9130.8|9129.3|9126.6|9125.1|9133.5|9132|9124.1|9122.6|1412
1680552000000|2023-04-03 20:00:00|9126.8|9125.3|9129|9124|9131.8|9129.5|9123.8|9121.9|1266
1680555600000|2023-04-03 21:00:00|9130.5|9125.5|9132.2|9127.2|9139.2|9134.2|9130.4|9125.4|438
1680559200000|2023-04-03 22:00:00|9132.1|9127.1|9128.7|9126.2|9132.4|9127.4|9126.2|9121.8|4118
1680562800000|2023-04-03 23:00:00|9128.4|9126.3|9129.7|9127.3|9129.9|9127.5|9125.2|9122.8|1407
1680566400000|2023-04-04 00:00:00|9129.6|9127.2|9130.6|9128.2|9132.5|9130.1|9125.9|9123.5|1989
1680570000000|2023-04-04 01:00:00|9130.3|9127.9|9137.1|9134.7|9137.9|9135.5|9129.9|9127.5|1826
1680573600000|2023-04-04 02:00:00|9137.2|9134.8|9134.7|9132.3|9138.3|9135.9|9133.1|9130.7|1595
1680577200000|2023-04-04 03:00:00|9134.6|9132.2|9138.4|9136.9|9139.6|9137.5|9134.2|9131.8|1158
1680580800000|2023-04-04 04:00:00|9138.5|9137|9133.5|9131.1|9141|9138.6|9131.7|9129.3|1920
1680584400000|2023-04-04 05:00:00|9133.4|9131|9142.6|9140.2|9144.2|9141.8|9133|9130.6|1510
1680588000000|2023-04-04 06:00:00|9142.7|9140.3|9126.9|9124.5|9144.1|9141.7|9122.8|9120.4|2866
1680591600000|2023-04-04 07:00:00|9126.7|9124.3|9112.2|9109.8|9126.7|9124.3|9101.9|9099.5|4223
1680595200000|2023-04-04 08:00:00|9112.4|9110|9119.2|9116.8|9128.6|9126.2|9110.9|9108.5|3055
1680598800000|2023-04-04 09:00:00|9118.8|9117.3|9116.3|9113.9|9121.9|9120|9108.9|9106.5|3031
1680602400000|2023-04-04 10:00:00|9116|9113.6|9121.9|9120.4|9130.1|9127.7|9114.5|9112.1|2536
1680606000000|2023-04-04 11:00:00|9122|9120.5|9136.7|9135.2|9139.5|9138|9122|9120.3|2336
1680609600000|2023-04-04 12:00:00|9136.8|9135.3|9135.6|9134.1|9141.6|9140.1|9123.5|9122|3333
1680613200000|2023-04-04 13:00:00|9135.5|9134|9122.5|9119.6|9135.6|9134.1|9115.4|9113.9|3357
1680616800000|2023-04-04 14:00:00|9122.6|9119.7|9075.4|9073.9|9122.6|9119.7|9071.1|9069.6|6617
1680620400000|2023-04-04 15:00:00|9075.5|9074|9071.9|9070.4|9081.9|9080.1|9066.9|9065.4|3685
1680624000000|2023-04-04 16:00:00|9072|9070.5|9063.7|9062.2|9073.3|9071.8|9055.7|9054.2|2149
1680627600000|2023-04-04 17:00:00|9063.9|9062.4|9063.9|9062.4|9065.5|9064|9058.2|9056.7|1411
1680631200000|2023-04-04 18:00:00|9064.2|9062.7|9059.2|9057.7|9065|9063.5|9057.2|9055.7|1290
1680634800000|2023-04-04 19:00:00|9059.1|9057.6|9061.2|9059.7|9063.7|9062.2|9059.1|9057.6|1230
1680638400000|2023-04-04 20:00:00|9061.1|9059.6|9063.1|9058.1|9064.6|9061|9059.4|9057.9|859
1680642000000|2023-04-04 21:00:00|9062.8|9057.8|9061.5|9056.5|9063.4|9058.4|9059|9054|316
1680645600000|2023-04-04 22:00:00|9060.8|9055.8|9059.4|9057|9061.7|9058.8|9057.5|9055.1|1404
1680649200000|2023-04-04 23:00:00|9059.5|9057.1|9058.8|9056.4|9059.8|9057.4|9056.2|9053.8|866
1680652800000|2023-04-05 00:00:00|9058.9|9056.5|9058.6|9056.2|9060.7|9058.3|9055.3|9052.9|1704
1680656400000|2023-04-05 01:00:00|9058.4|9056|9058.7|9056.3|9060.1|9057.7|9055.3|9053.8|1365
1680660000000|2023-04-05 02:00:00|9057.9|9055.5|9057|9054.6|9060.1|9057.7|9054.2|9052.7|2080
1680663600000|2023-04-05 03:00:00|9056.8|9054.4|9057.1|9054.7|9059|9056.6|9056.6|9054.2|1393
1680667200000|2023-04-05 04:00:00|9057|9054.6|9060.1|9057.7|9061.5|9059.1|9056.9|9054.5|1209
1680670800000|2023-04-05 05:00:00|9059.9|9057.5|9056.4|9054|9061.6|9059.2|9056.4|9054|1279
1680674400000|2023-04-05 06:00:00|9056.5|9054.1|9056.6|9054.2|9059.5|9057.5|9054.7|9052.3|2085
1680678000000|2023-04-05 07:00:00|9056.5|9054.1|9052.3|9050.8|9056.6|9054.2|9041.9|9040.4|2763
1680681600000|2023-04-05 08:00:00|9052.2|9050.7|9048.1|9045.7|9055.6|9054.1|9046.6|9044.4|2555
1680685200000|2023-04-05 09:00:00|9048.2|9045.8|9053.5|9052|9059.8|9057.4|9044.4|9042|2342
1680688800000|2023-04-05 10:00:00|9053.7|9052.2|9050.2|9047.8|9056.5|9055|9048|9045.7|1976
1680692400000|2023-04-05 11:00:00|9050.1|9047.7|9054.8|9053.3|9057|9054.9|9049.4|9047.7|2046
1680696000000|2023-04-05 12:00:00|9054.7|9053.2|9036.1|9034.6|9054.7|9053.2|9032.1|9029.2|4364
1680699600000|2023-04-05 13:00:00|9035.8|9034.3|9047.8|9042.8|9050.2|9048.7|9030.1|9027.7|3966
1680703200000|2023-04-05 14:00:00|9047.2|9042.2|9049.2|9047.7|9059.4|9057|9010.8|9005.8|5661
1680706800000|2023-04-05 15:00:00|9049.1|9047.6|9051.7|9050.2|9053.1|9051.6|9042.1|9040.6|3012
1680710400000|2023-04-05 16:00:00|9051.3|9049.8|9073.9|9072.4|9076.8|9075.3|9050.7|9049.2|1986
1680714000000|2023-04-05 17:00:00|9074.1|9072.6|9066.2|9064.7|9076.8|9075.3|9065.9|9064.4|1530
1680717600000|2023-04-05 18:00:00|9066.3|9064.8|9058.5|9057|9070.3|9068.7|9058.5|9057|1095
1680721200000|2023-04-05 19:00:00|9058.6|9057.1|9065|9063.5|9066.8|9065.3|9058.6|9057.1|1259
1680724800000|2023-04-05 20:00:00|9064.8|9063.3|9071.8|9066.8|9071.8|9067.9|9064.8|9063.3|677
1680728400000|2023-04-05 21:00:00|9072.2|9067.2|9064.6|9059.6|9073.2|9068.2|9061.8|9056.8|925
1680732000000|2023-04-05 22:00:00|9065.6|9060.6|9064|9061.6|9067.3|9063.8|9063.5|9060.6|897
1680735600000|2023-04-05 23:00:00|9063.8|9061.4|9065.6|9063.2|9065.6|9063.2|9061.1|9058.7|1196
1680739200000|2023-04-06 00:00:00|9065.4|9063|9070.2|9067.8|9071.2|9068.8|9063.1|9060.7|1455
1680742800000|2023-04-06 01:00:00|9070.7|9068.3|9071|9068.6|9076|9073.6|9069.1|9066.7|1650
1680746400000|2023-04-06 02:00:00|9071.1|9068.7|9075.9|9073.5|9075.9|9073.5|9070.2|9067.8|1091
1680750000000|2023-04-06 03:00:00|9075.8|9073.4|9071.5|9070|9075.9|9073.5|9071.2|9069.3|1067
1680753600000|2023-04-06 04:00:00|9071.8|9070.3|9072.9|9070.5|9076|9073.6|9071|9069.1|1020
1680757200000|2023-04-06 05:00:00|9073.1|9070.7|9070.8|9068.4|9076.2|9073.9|9070.6|9068.2|1270
1680760800000|2023-04-06 06:00:00|9070.5|9068.1|9071.4|9069|9072.4|9070.9|9066.2|9063.8|2110
1680764400000|2023-04-06 07:00:00|9071.5|9069.1|9047.9|9045.5|9071.7|9069.3|9037.4|9035.6|3019
1680768000000|2023-04-06 08:00:00|9048|9045.6|9045.5|9044|9053.1|9050.7|9039.6|9037.2|2753
1680771600000|2023-04-06 09:00:00|9045.4|9043.9|9054.4|9052.9|9058.4|9056|9045.4|9043.9|2213
1680775200000|2023-04-06 10:00:00|9054.5|9053|9052.3|9050.8|9056.6|9054.8|9051.3|9049.4|2141
1680778800000|2023-04-06 11:00:00|9052.2|9050.7|9051|9049.5|9053.7|9052.1|9044.9|9043.4|1921
1680782400000|2023-04-06 12:00:00|9050.9|9049.4|9062.4|9060.9|9064.5|9063|9044.8|9039.9|3818
1680786000000|2023-04-06 13:00:00|9062.5|9061|9058|9056.5|9068|9066.5|9052.8|9050.9|3432
1680789600000|2023-04-06 14:00:00|9058.3|9056.8|9043.8|9042.3|9059.8|9058.3|9042.8|9041.3|3503
1680793200000|2023-04-06 15:00:00|9043.7|9042.2|9042.1|9040.6|9048.2|9046.7|9039.6|9038.1|2281
1680796800000|2023-04-06 16:00:00|9042.2|9040.7|9041.1|9039.6|9042.5|9041|9036.9|9035.4|1899
1680800400000|2023-04-06 17:00:00|9041|9039.5|9043.5|9042|9044.4|9042.9|9038.5|9037|1261
1680804000000|2023-04-06 18:00:00|9043.7|9042.2|9042.2|9040.7|9045|9043.5|9039.7|9038.2|1208
1680807600000|2023-04-06 19:00:00|9042.3|9040.8|9047.5|9046|9050.5|9049|9042.2|9040.7|996
1680811200000|2023-04-06 20:00:00|9047.6|9046.1|9048.3|9043.3|9049.2|9047.7|9044.9|9043|796
1680814800000|2023-04-06 21:00:00|9049.1|9044.2|9050.4|9045.4|9053.4|9048.4|9047.4|9042.4|696
1680818400000|2023-04-06 22:00:00|9050.3|9045.3|9047.4|9045|9051.6|9046.6|9047.4|9043.2|4728
1680822000000|2023-04-06 23:00:00|9047.5|9045.1|9046.8|9044.4|9049.6|9047.2|9045.2|9042.8|1506
1680825600000|2023-04-07 00:00:00|9046.9|9044.5|9048|9045.6|9050|9047.6|9043.9|9041.5|1075
1680829200000|2023-04-07 01:00:00|9048.1|9045.7|9046.6|9044.2|9048.5|9046.1|9044.8|9042.4|1139
1680832800000|2023-04-07 02:00:00|9046.7|9044.3|9043.9|9041.5|9047.4|9045|9042.9|9040.5|1204
1680836400000|2023-04-07 03:00:00|9043.8|9041.4|9046.4|9044|9047.9|9045.5|9043.1|9040.7|1209
1680840000000|2023-04-07 04:00:00|9046.5|9044.1|9048.5|9046.1|9048.5|9046.1|9045.7|9043.3|889
1680843600000|2023-04-07 05:00:00|9048.3|9045.9|9047|9044.6|9048.6|9046.2|9045.6|9043.2|1387
1680847200000|2023-04-07 06:00:00|9047.3|9044.9|9035.7|9033.3|9050.7|9048.3|9035.6|9033.2|1454
1680850800000|2023-04-07 07:00:00|9035.8|9033.4|9044.7|9042.3|9046.3|9043.9|9035.7|9033.3|1237
1680854400000|2023-04-07 08:00:00|9045.2|9042.8|9041.1|9038.7|9047.1|9044.7|9038.1|9035.7|928
1680858000000|2023-04-07 09:00:00|9041.2|9038.8|9045.7|9044.2|9047.2|9044.8|9041.2|9038.8|1116
1680861600000|2023-04-07 10:00:00|9046.5|9045|9037.7|9035.3|9046.9|9045.1|9037.3|9034.9|1169
1680865200000|2023-04-07 11:00:00|9038|9035.6|9041.6|9039.2|9045|9043.5|9038|9035.6|1131
1680868800000|2023-04-07 12:00:00|9041.7|9039.3|9064.4|9062|9082.7|9080.3|9041.7|9039.3|4237
1680872400000|2023-04-07 13:00:00|9064.3|9061.9|9064.7|9062.3|9069.6|9067.2|9061.9|9059.5|2008
1680876000000|2023-04-07 14:00:00|9064.8|9062.4|9039.1|9036.7|9068.6|9066.2|9035.8|9033.4|1480
1680879600000|2023-04-07 15:00:00|9038.9|9036.5|9055|9050|9060.5|9057.6|9038.7|9035.7|3273
1680883200000|2023-04-07 16:00:00|9054.3|9049.3|9055.1|9050.1|9057.2|9052.2|9052.6|9047.6|1384
1680886800000|2023-04-07 17:00:00|9054.6|9049.6|9055.2|9050.2|9056.4|9051.4|9052.9|9047.9|2018
1680890400000|2023-04-07 18:00:00|9055.3|9050.3|9053.2|9048.2|9057.5|9052.5|9045.9|9040.9|3696
1680894000000|2023-04-07 19:00:00|9054|9049|9052.4|9047.4|9054.7|9049.7|9044.5|9039.5|3281
1680897600000|2023-04-07 20:00:00|9052.5|9047.5|9055.6|9050.6|9062.2|9057.2|9045.8|9040.8|853
1681070400000|2023-04-09 20:00:00|9057.4|9051.4|9054.4|9043.4|9057.4|9051.4|9046.5|9035.5|11
1681074000000|2023-04-09 21:00:00|9047.1|9036.1|9052.4|9047.4|9059.5|9051.6|9047.1|9036.1|455
1681077600000|2023-04-09 22:00:00|9052.6|9047.6|9046.6|9044.1|9053|9048|9038.3|9035.2|3687
1681081200000|2023-04-09 23:00:00|9046.7|9044|9046.4|9044|9050.2|9047.8|9044.9|9042.5|2323
1681084800000|2023-04-10 00:00:00|9046.3|9043.9|9058.8|9056.4|9058.9|9056.8|9045.1|9042.7|3154
1681088400000|2023-04-10 01:00:00|9058.7|9056.3|9062.9|9060.5|9065|9062.6|9054.9|9052.5|2719
1681092000000|2023-04-10 02:00:00|9063|9060.6|9061.6|9059.2|9063.6|9061.2|9059|9057.3|1845
1681095600000|2023-04-10 03:00:00|9061.5|9059.1|9061.5|9059.1|9063.4|9061|9059.8|9057.4|1174
1681099200000|2023-04-10 04:00:00|9061.7|9059.3|9063.9|9061.5|9064.2|9062|9059.9|9057.5|1470
1681102800000|2023-04-10 05:00:00|9064|9061.6|9065.8|9063.4|9068.6|9066.2|9063.4|9061|1807
1681106400000|2023-04-10 06:00:00|9065.9|9063.5|9064.1|9061.7|9068.6|9066.2|9061.6|9059.2|1876
1681110000000|2023-04-10 07:00:00|9064.2|9061.8|9056|9053.6|9065.3|9062.9|9055.1|9052.7|1899
1681113600000|2023-04-10 08:00:00|9055.9|9053.5|9056.8|9054.4|9059.2|9057.7|9052.2|9049.8|1488
1681117200000|2023-04-10 09:00:00|9057.3|9054.9|9061|9058.6|9063.7|9061.3|9057.1|9054.7|1637
1681120800000|2023-04-10 10:00:00|9060.9|9058.5|9059.1|9056.7|9062.9|9060.5|9055.8|9053.4|2581
1681124400000|2023-04-10 11:00:00|9059.4|9057|9071.1|9068.7|9071.9|9069.5|9056.5|9054.1|2781
1681128000000|2023-04-10 12:00:00|9071|9068.6|9103.3|9100.9|9104.7|9102.3|9069.2|9066.8|5424
1681131600000|2023-04-10 13:00:00|9103.2|9101.7|9109.5|9107.1|9110.5|9108.8|9097.9|9095.5|4270
1681135200000|2023-04-10 14:00:00|9109.6|9107.2|9113.2|9111.7|9121.3|9119.6|9106|9104.5|2899
1681138800000|2023-04-10 15:00:00|9112.9|9111.4|9113.4|9111.9|9114.4|9112.9|9104.2|9102.5|2500
1681142400000|2023-04-10 16:00:00|9113.8|9112.3|9104.4|9102.9|9113.8|9112.3|9101.9|9100.3|2025
1681146000000|2023-04-10 17:00:00|9104|9102.5|9100.9|9099.4|9104|9102.5|9097.5|9096|2057
1681149600000|2023-04-10 18:00:00|9100.8|9099.3|9098.3|9096.8|9103.8|9102.3|9097.4|9095.9|1832
1681153200000|2023-04-10 19:00:00|9098.2|9096.7|9094.5|9093|9100|9098.5|9094|9092.5|1529
1681156800000|2023-04-10 20:00:00|9094.8|9093.3|9097.5|9092.6|9098.6|9097.1|9094.5|9092.1|924
1681160400000|2023-04-10 21:00:00|9097.4|9090.6|9099.7|9094.7|9103.7|9098.7|9089|9084|941
1681164000000|2023-04-10 22:00:00|9098.8|9093.8|9093.2|9090.8|9099.7|9094.7|9092.2|9089.8|3827
1681167600000|2023-04-10 23:00:00|9093.3|9090.9|9089.9|9087.5|9093.6|9091.2|9089.3|9087.2|1560
1681171200000|2023-04-11 00:00:00|9090|9087.6|9086.4|9084.9|9090.1|9087.7|9083.6|9081.5|2217
1681174800000|2023-04-11 01:00:00|9086.5|9085|9084|9081.6|9091.1|9089.6|9083.9|9081.5|1958
1681178400000|2023-04-11 02:00:00|9084.1|9081.7|9082.5|9080.1|9084.9|9082.9|9080|9078.5|1923
1681182000000|2023-04-11 03:00:00|9082.4|9080|9082.7|9080.3|9083.6|9082.1|9078.6|9076.6|1825
1681185600000|2023-04-11 04:00:00|9082.8|9080.4|9081.5|9079.1|9083|9081.2|9079.6|9077.3|1805
1681189200000|2023-04-11 05:00:00|9081.4|9079|9073.3|9070.9|9081.5|9079.1|9072.8|9070.4|2398
1681192800000|2023-04-11 06:00:00|9073|9070.6|9070.2|9068.7|9075.1|9073.4|9068.4|9066|2868
1681196400000|2023-04-11 07:00:00|9070|9068.5|9049.8|9048.3|9070.3|9068.8|9038.5|9037|3946
1681200000000|2023-04-11 08:00:00|9049.9|9048.4|9042.2|9040.7|9051.4|9049.9|9040.3|9038.8|2683
1681203600000|2023-04-11 09:00:00|9042.1|9040.6|9045.5|9044|9048.6|9047.1|9040.3|9038.3|2987
1681207200000|2023-04-11 10:00:00|9045.6|9044.1|9042.3|9040.8|9049.9|9048.4|9038.1|9036.4|3042
1681210800000|2023-04-11 11:00:00|9042.4|9040.9|9049.5|9048|9052.8|9051.3|9041.5|9040|2912
1681214400000|2023-04-11 12:00:00|9049.3|9047.8|9052.6|9051.1|9056.5|9055|9044|9042.5|3474
1681218000000|2023-04-11 13:00:00|9052.5|9051|9049.5|9048|9060.3|9058.8|9049.5|9048|3210
1681221600000|2023-04-11 14:00:00|9049.6|9048.1|9040.5|9039|9049.9|9048.4|9037.7|9036.2|3396
1681225200000|2023-04-11 15:00:00|9040.6|9039.1|9042.3|9040.8|9043.2|9041.7|9032.8|9031.3|2324
1681228800000|2023-04-11 16:00:00|9042.4|9040.9|9047|9045.5|9050.9|9049.4|9040.8|9039.3|1690
1681232400000|2023-04-11 17:00:00|9047.1|9045.6|9034.7|9033.2|9049.4|9047.9|9033.6|9032.1|1378
1681236000000|2023-04-11 18:00:00|9034.6|9033.1|9033.3|9031.8|9037.4|9035.9|9030.4|9028.9|1277
1681239600000|2023-04-11 19:00:00|9033.2|9031.7|9031.5|9030|9035.9|9034.4|9028.8|9027.3|1344
1681243200000|2023-04-11 20:00:00|9031.6|9030.1|9034.8|9031.1|9035.1|9032.7|9031|9029.5|701
1681246800000|2023-04-11 21:00:00|9034.9|9030.9|9038|9033|9039.9|9034.9|9034.9|9030.9|413
1681250400000|2023-04-11 22:00:00|9038.2|9033.2|9030.5|9028.1|9038.2|9033.2|9029.7|9027.3|2032
1681254000000|2023-04-11 23:00:00|9031|9028.6|9032|9029.6|9033.3|9031.3|9030.8|9028.4|839
1681257600000|2023-04-12 00:00:00|9031.9|9029.5|9026.6|9025.1|9034.4|9032.9|9025.7|9024.2|1631
1681261200000|2023-04-12 01:00:00|9026.5|9025|9020.9|9019.4|9027.5|9026|9019.4|9017.9|1900
1681264800000|2023-04-12 02:00:00|9021|9019.5|9029.5|9028|9031.3|9029.8|9020.5|9018.8|1670
1681268400000|2023-04-12 03:00:00|9029.4|9027.9|9027.3|9024.9|9032.4|9030.9|9026|9024.4|1536
1681272000000|2023-04-12 04:00:00|9027.4|9025|9027.6|9025.2|9029.2|9026.8|9024.6|9022.7|1104
1681275600000|2023-04-12 05:00:00|9027.5|9025.1|9020.8|9019.3|9028.6|9027.1|9020.3|9018.8|1289
1681279200000|2023-04-12 06:00:00|9021.3|9019.8|9023.6|9022.1|9031.4|9029.9|9018|9016.5|2442
1681282800000|2023-04-12 07:00:00|9023.7|9022.2|9027.5|9026|9035.7|9034.2|9019.2|9017.7|3398
1681286400000|2023-04-12 08:00:00|9027.9|9026.4|9030.7|9029.2|9032.3|9030.8|9023.9|9022.4|2205
1681290000000|2023-04-12 09:00:00|9030.8|9029.3|9025|9023.5|9031.4|9029.9|9021.9|9020.4|2196
1681293600000|2023-04-12 10:00:00|9024.6|9023.1|9024.2|9022.7|9024.7|9023.2|9013.6|9012.1|2453
1681297200000|2023-04-12 11:00:00|9024|9022.5|9019.8|9018.3|9028.5|9027|9014.2|9012.7|2176
1681300800000|2023-04-12 12:00:00|9019.9|9018.4|8979.8|8977.4|9023.8|9022.3|8969.2|8966.6|6600
1681304400000|2023-04-12 13:00:00|8979.6|8977.2|8968.5|8967|8983.2|8981.7|8962.4|8960.9|6297
1681308000000|2023-04-12 14:00:00|8968.3|8966.8|8974.1|8972.6|8978|8976.5|8944.5|8943|5823
1681311600000|2023-04-12 15:00:00|8974.3|8972.8|8969.8|8968.3|8975.7|8974.2|8966.8|8965.3|3142
1681315200000|2023-04-12 16:00:00|8969.9|8968.4|8954.9|8953.4|8971.1|8969.6|8953.5|8952|2304
1681318800000|2023-04-12 17:00:00|8955|8953.5|8958.6|8953.9|8962.3|8960.8|8954.3|8952.7|1991
1681322400000|2023-04-12 18:00:00|8958.5|8953.8|8959|8957.5|8959.9|8958.4|8950.3|8948.8|2505
1681326000000|2023-04-12 19:00:00|8958.9|8957.4|8965.2|8963.7|8967.2|8965.7|8956.8|8955.3|2030
1681329600000|2023-04-12 20:00:00|8964.7|8963.2|8963|8958|8966.9|8965.4|8962.3|8957.6|970
1681333200000|2023-04-12 21:00:00|8963.2|8958.2|8962.4|8957.4|8964.5|8959.5|8960.7|8955.7|510
1681336800000|2023-04-12 22:00:00|8961|8956|8959.8|8957.4|8964.2|8959.2|8959.2|8955.8|2827
1681340400000|2023-04-12 23:00:00|8959.7|8957.3|8960|8957.6|8960.3|8958.1|8956.8|8954.4|1028
1681344000000|2023-04-13 00:00:00|8960.1|8957.7|8955.6|8954.1|8964.8|8962.4|8954.4|8952.9|1582
1681347600000|2023-04-13 01:00:00|8955.5|8954|8963.2|8961.7|8963.6|8962.1|8955.5|8954|1817
1681351200000|2023-04-13 02:00:00|8963.4|8961.9|8965.1|8963.6|8966.4|8964.9|8962.1|8960.6|1163
1681354800000|2023-04-13 03:00:00|8965.2|8963.7|8969|8967.5|8969.9|8968.4|8964.5|8963|1028
1681358400000|2023-04-13 04:00:00|8969.1|8967.6|8971|8969.5|8972|8970.5|8965.1|8963.6|903
1681362000000|2023-04-13 05:00:00|8970.5|8969|8976|8973.6|8976.1|8973.8|8969.8|8968.3|1211
1681365600000|2023-04-13 06:00:00|8975.8|8973.4|8961.3|8959.8|8975.9|8974.1|8961.3|8959.8|2600
1681369200000|2023-04-13 07:00:00|8961.1|8959.6|8937.1|8935.6|8961.2|8959.7|8935.2|8933.7|3782
1681372800000|2023-04-13 08:00:00|8937|8935.5|8916.2|8914.7|8937|8935.5|8904.7|8903.2|3968
1681376400000|2023-04-13 09:00:00|8916.3|8914.8|8903.2|8901.7|8919.8|8918.3|8897.9|8896.4|3635
1681380000000|2023-04-13 10:00:00|8903.1|8901.6|8912.9|8911.4|8915|8913.5|8900.2|8898.7|2624
1681383600000|2023-04-13 11:00:00|8913|8911.5|8906.7|8905.2|8913.2|8911.7|8899|8897.5|2562
1681387200000|2023-04-13 12:00:00|8906.6|8905.1|8875|8873.5|8907.2|8905.7|8871.1|8869.6|5795
1681390800000|2023-04-13 13:00:00|8874.6|8873.1|8873.2|8871.7|8891.1|8889.6|8860.6|8859.1|5227
1681394400000|2023-04-13 14:00:00|8873.1|8871.6|8887.9|8886.4|8901|8899.5|8872.5|8871|5235
1681398000000|2023-04-13 15:00:00|8888|8886.5|8875.4|8873.9|8890.4|8888.9|8866.3|8864.8|3115
1681401600000|2023-04-13 16:00:00|8875.3|8873.8|8875.1|8873.6|8880.4|8878.9|8872.2|8870.7|1710
1681405200000|2023-04-13 17:00:00|8875|8873.5|8877.6|8876.1|8881.2|8879.7|8874.9|8873.4|1413
1681408800000|2023-04-13 18:00:00|8877.5|8876|8880.3|8878.8|8884.6|8883.1|8876.3|8874.8|1010
1681412400000|2023-04-13 19:00:00|8879.8|8878.3|8890.3|8888.8|8890.4|8888.9|8879.8|8878.3|1202
1681416000000|2023-04-13 20:00:00|8890.1|8888.6|8898.2|8893.2|8898.9|8895.3|8887.5|8886|1025
1681419600000|2023-04-13 21:00:00|8898.6|8893.6|8898.2|8893.2|8903.2|8898.2|8895.7|8890.7|270
1681423200000|2023-04-13 22:00:00|8898.6|8893.6|8894.6|8893.1|8898.6|8893.6|8894.1|8891.1|737
1681426800000|2023-04-13 23:00:00|8894.8|8893.3|8892.1|8889.7|8895.1|8893.4|8891.7|8889.7|551
1681430400000|2023-04-14 00:00:00|8892.2|8889.8|8890.3|8888.8|8894.5|8893|8885.7|8884.2|1638
1681434000000|2023-04-14 01:00:00|8890.4|8888.9|8883.5|8882|8892.3|8890.8|8883.5|8882|1539
1681437600000|2023-04-14 02:00:00|8883.6|8882.1|8879|8876.6|8884.5|8883|8876.3|8874.1|1875
1681441200000|2023-04-14 03:00:00|8878.9|8877.5|8877.8|8876.3|8880.3|8878.8|8874.7|8873.2|1346
1681444800000|2023-04-14 04:00:00|8877.9|8876.4|8878.3|8876.8|8880.5|8879|8876.6|8875.1|1298
1681448400000|2023-04-14 05:00:00|8878.2|8876.7|8874.6|8872.2|8882.7|8881.2|8874.5|8872.2|1221
1681452000000|2023-04-14 06:00:00|8873|8871.5|8879.6|8878.1|8881.6|8880.1|8871.7|8870.2|2273
1681455600000|2023-04-14 07:00:00|8879.7|8878.2|8875.1|8873.6|8889.5|8888|8873|8871.5|3085
1681459200000|2023-04-14 08:00:00|8875.2|8873.7|8883|8881.5|8885.3|8883.8|8873.5|8872|3099
1681462800000|2023-04-14 09:00:00|8882.9|8881.4|8881.5|8880|8885.3|8883.8|8876.3|8874.8|2097
1681466400000|2023-04-14 10:00:00|8881.6|8880.1|8875.6|8874.1|8882.6|8881.1|8867.7|8866.2|2139
1681470000000|2023-04-14 11:00:00|8875.5|8874|8891.4|8889.9|8898.2|8896.7|8875.5|8874|2647
1681473600000|2023-04-14 12:00:00|8891.3|8889.8|8917.7|8916.2|8927.8|8926.3|8877.5|8874.6|7588
1681477200000|2023-04-14 13:00:00|8917.6|8916.1|8916.7|8911.7|8922.3|8920.8|8910.3|8908.8|5231
1681480800000|2023-04-14 14:00:00|8917.3|8912.7|8939.4|8937.9|8943.4|8941.9|8917.3|8912.7|6791
1681484400000|2023-04-14 15:00:00|8939.2|8937.7|8957.2|8955.7|8959.8|8958.3|8936.8|8935.3|3930
1681488000000|2023-04-14 16:00:00|8957.1|8955.6|8954.7|8953.2|8958.1|8956.6|8951.2|8949.7|2543
1681491600000|2023-04-14 17:00:00|8954.8|8953.3|8950|8948.5|8956.9|8955.4|8946|8944.5|1750
1681495200000|2023-04-14 18:00:00|8949.9|8948.4|8939.8|8938.3|8949.9|8948.4|8939.2|8937.7|1385
1681498800000|2023-04-14 19:00:00|8940|8938.5|8940.6|8939.1|8942.9|8941.4|8938.7|8937.2|1023
1681502400000|2023-04-14 20:00:00|8940.7|8939.2|8942.5|8937.5|8946|8941.7|8938.7|8935.1|1370
1681675200000|2023-04-16 20:00:00|8951.1|8940.1|8955.5|8944.5|8955.5|8944.5|8950.1|8939.1|33
1681678800000|2023-04-16 21:00:00|8954.1|8943.1|8947.5|8942.5|8955.5|8947.5|8946.7|8940.5|288
1681682400000|2023-04-16 22:00:00|8948.7|8943.7|8949.8|8947.4|8951.3|8947.9|8944.7|8940.1|3422
1681686000000|2023-04-16 23:00:00|8949.7|8947.3|8950.4|8948|8950.9|8948.9|8946.9|8944.5|1156
1681689600000|2023-04-17 00:00:00|8951.1|8948.7|8956.4|8954.9|8956.5|8955|8945.9|8944.4|1736
1681693200000|2023-04-17 01:00:00|8956.3|8954.8|8951.7|8950.2|8960.5|8959|8950|8948.5|1964
1681696800000|2023-04-17 02:00:00|8951.8|8950.3|8943|8941.5|8951.8|8950.3|8942.7|8941.2|1451
1681700400000|2023-04-17 03:00:00|8943.3|8941.8|8945.3|8943.8|8947.6|8946.1|8942.6|8941.1|1160
1681704000000|2023-04-17 04:00:00|8945.2|8943.7|8941.8|8940.3|8945.6|8944.1|8941.6|8940.1|1011
1681707600000|2023-04-17 05:00:00|8941.7|8940.2|8935.7|8933.3|8943.6|8942.1|8933.4|8931.6|1505
1681711200000|2023-04-17 06:00:00|8935.8|8933.4|8936.5|8935|8941.1|8939.6|8929.1|8927.6|2631
1681714800000|2023-04-17 07:00:00|8936.6|8935.1|8927.9|8926.4|8936.6|8935.1|8922.8|8921.3|3142
1681718400000|2023-04-17 08:00:00|8928|8926.5|8950.5|8949|8951.2|8949.7|8926.8|8925.3|3197
1681722000000|2023-04-17 09:00:00|8950.6|8949.1|8944.8|8943.3|8952.1|8950.6|8940.5|8939|2615
1681725600000|2023-04-17 10:00:00|8944.7|8943.2|8937.9|8936.4|8945.6|8944.1|8936.2|8934.7|2191
1681729200000|2023-04-17 11:00:00|8938|8936.5|8943.2|8941.7|8947.1|8945.6|8936.9|8935.4|2461
1681732800000|2023-04-17 12:00:00|8943.1|8941.6|8956.7|8955.2|8957.9|8956.4|8932.3|8930.8|3861
1681736400000|2023-04-17 13:00:00|8956.8|8955.3|8971.4|8969.9|8975|8973.5|8955.9|8954.4|4654
1681740000000|2023-04-17 14:00:00|8971.5|8970|8985.8|8984.3|8993.6|8992.1|8969.7|8968.2|4772
1681743600000|2023-04-17 15:00:00|8985.9|8984.4|8996|8994.5|8996.1|8994.6|8984.1|8982.6|2793
1681747200000|2023-04-17 16:00:00|8995.9|8994.4|8995.9|8994.4|8997.3|8995.8|8988.9|8987.4|1784
1681750800000|2023-04-17 17:00:00|8996|8994.5|8994|8992.5|8996.8|8995.3|8990.6|8989.1|1540
1681754400000|2023-04-17 18:00:00|8994.1|8992.6|8989.1|8987.6|8995.9|8994.4|8988.3|8986.8|1345
1681758000000|2023-04-17 19:00:00|8989|8987.5|8986.3|8984.8|8989.6|8988.1|8984.1|8982.6|1078
1681761600000|2023-04-17 20:00:00|8986.4|8984.9|8990.3|8985.3|8991.6|8988.7|8986.1|8983.7|668
1681765200000|2023-04-17 21:00:00|8990.1|8985.1|8990.2|8985.2|8991.6|8986.6|8984.4|8979.4|653
1681768800000|2023-04-17 22:00:00|8989.1|8984.1|8988.2|8985.8|8989.2|8986.6|8986.5|8982.6|944
1681772400000|2023-04-17 23:00:00|8988.1|8985.7|8986.7|8985.2|8988.8|8986.7|8985.5|8984|953
1681776000000|2023-04-18 00:00:00|8986.6|8985.1|8984.3|8982.8|8986.7|8985.2|8980.7|8979.2|1270
1681779600000|2023-04-18 01:00:00|8984.2|8982.7|8981.7|8980.2|8986.7|8985.2|8979.3|8977.8|2095
1681783200000|2023-04-18 02:00:00|8981.6|8980.1|8976.2|8974.7|8985.2|8983.7|8975.1|8972.9|1954
1681786800000|2023-04-18 03:00:00|8976.3|8974.8|8976|8974.5|8977.2|8975.7|8971.6|8970.1|1903
1681790400000|2023-04-18 04:00:00|8975.8|8974.3|8978.1|8976.6|8979.1|8977.6|8975.6|8974.1|1394
1681794000000|2023-04-18 05:00:00|8978|8976.5|8977.6|8975.2|8979.5|8978|8976.1|8973.9|1203
1681797600000|2023-04-18 06:00:00|8978.1|8975.7|8983.8|8982.3|8985.1|8983.6|8975|8973.5|2679
1681801200000|2023-04-18 07:00:00|8983.9|8982.4|8963.1|8961.6|8985.9|8984.4|8962.7|8961.2|3766
1681804800000|2023-04-18 08:00:00|8963|8961.5|8960.1|8958.6|8969.3|8967.8|8958.7|8957.2|2989
1681808400000|2023-04-18 09:00:00|8960.2|8958.7|8965.2|8963.7|8970.5|8969|8958.3|8956.8|2837
1681812000000|2023-04-18 10:00:00|8965.3|8963.8|8965.1|8963.6|8969.8|8968.3|8961|8959.5|2233
1681815600000|2023-04-18 11:00:00|8964.8|8963.3|8957|8955.5|8966.6|8965.1|8956.6|8955.1|2435
1681819200000|2023-04-18 12:00:00|8956.9|8955.4|8976.3|8974.8|8977.3|8975.8|8955.4|8953.9|3699
1681822800000|2023-04-18 13:00:00|8976|8974.5|8978.3|8976.8|8987.9|8986.4|8971.9|8970.4|3984
1681826400000|2023-04-18 14:00:00|8978.2|8976.7|8978.1|8976.6|8984.4|8982.9|8970.3|8968.8|4304
1681830000000|2023-04-18 15:00:00|8978|8976.5|8981.6|8980.1|8982.1|8980.6|8972.9|8971.4|2708
1681833600000|2023-04-18 16:00:00|8981.5|8980|8970.4|8968.9|8982.5|8981|8970.4|8968.9|1579
1681837200000|2023-04-18 17:00:00|8970.8|8969.3|8971.2|8969.7|8973.1|8971.6|8966.7|8965.2|1419
1681840800000|2023-04-18 18:00:00|8971.1|8969.6|8970.6|8969.1|8972|8970.5|8966.4|8964.9|1244
1681844400000|2023-04-18 19:00:00|8970.3|8968.8|8967.9|8966.4|8973.4|8971.9|8967.4|8965.9|1164
1681848000000|2023-04-18 20:00:00|8968|8966.5|8964.8|8959.8|8968.6|8967.1|8962.8|8959.5|664
1681851600000|2023-04-18 21:00:00|8965|8960|8965.5|8960.5|8969|8964|8962.4|8957.4|3328
1681855200000|2023-04-18 22:00:00|8964.7|8959.7|8962.4|8960|8965.6|8961.9|8960.8|8957.4|881
1681858800000|2023-04-18 23:00:00|8962.5|8960.1|8961.7|8959.3|8962.9|8961.1|8959.8|8958.3|689
1681862400000|2023-04-19 00:00:00|8961.8|8959.4|8960.6|8959.1|8963.9|8962.4|8959|8957.5|1321
1681866000000|2023-04-19 01:00:00|8960.7|8959.2|8971.5|8970|8972.4|8970.9|8960.4|8958.9|1280
1681869600000|2023-04-19 02:00:00|8971.6|8970.1|8968.1|8966.6|8975.6|8973.5|8967.8|8966.3|1378
1681873200000|2023-04-19 03:00:00|8968|8966.5|8967.2|8965.7|8969.9|8968.4|8966.3|8964.8|880
1681876800000|2023-04-19 04:00:00|8967.1|8965.6|8972|8970.5|8972.2|8970.7|8967|8965.5|992
1681880400000|2023-04-19 05:00:00|8971.9|8970.4|8978.5|8976.1|8978.7|8976.6|8970|8968.5|1785
1681884000000|2023-04-19 06:00:00|8978.9|8976.5|8985.1|8983.6|8991.6|8990.1|8973.4|8971.9|4792
1681887600000|2023-04-19 07:00:00|8985.2|8983.7|8976.4|8974.9|8985.2|8983.7|8960.7|8959.2|4967
1681891200000|2023-04-19 08:00:00|8976.6|8975.1|8984.1|8982.6|8991.7|8990.2|8973.4|8971.4|3919
1681894800000|2023-04-19 09:00:00|8984.2|8982.7|8993.6|8992.1|9000.5|8999|8979.2|8977.7|3713
1681898400000|2023-04-19 10:00:00|8993.5|8992|8998.2|8996.7|9001.7|9000.2|8991.2|8989.7|2636
1681902000000|2023-04-19 11:00:00|8998.3|8996.8|8992.6|8991.1|9003.9|9002.4|8991|8989.5|3105
1681905600000|2023-04-19 12:00:00|8992.7|8991.2|8981|8979.5|8995.5|8994|8981|8979.5|3344
1681909200000|2023-04-19 13:00:00|8980.9|8979.4|8975.2|8973.7|8982.4|8980.9|8968.8|8967.3|3943
1681912800000|2023-04-19 14:00:00|8975|8973.5|8986.1|8984.6|8987|8985.5|8959.6|8958.1|4012
1681916400000|2023-04-19 15:00:00|8986|8984.5|8986|8984.5|8987.4|8985.9|8979.9|8978.4|2718
1681920000000|2023-04-19 16:00:00|8986.1|8984.6|8975|8973.5|8987.4|8985.9|8972.3|8970.8|1833
1681923600000|2023-04-19 17:00:00|8974.9|8973.4|8978.6|8977.1|8979.8|8978.3|8973.5|8972|1859
1681927200000|2023-04-19 18:00:00|8978.5|8977|8976.5|8975|8979.1|8977.6|8974.5|8973|2048
1681930800000|2023-04-19 19:00:00|8976.6|8975.1|8978.9|8977.4|8980|8978.5|8976.3|8974.8|1231
1681934400000|2023-04-19 20:00:00|8979|8977.5|8976.6|8973.5|8980.8|8979.3|8975.2|8972.9|793
1681938000000|2023-04-19 21:00:00|8977.4|8972.4|8978.2|8973.2|8983.3|8978.3|8975.3|8970.3|1862
1681941600000|2023-04-19 22:00:00|8978.1|8973.1|8976.1|8973.7|8978.1|8974.5|8972.9|8969.7|915
1681945200000|2023-04-19 23:00:00|8976.2|8973.8|8978.2|8976.7|8981|8979.5|8975.9|8973.5|661
1681948800000|2023-04-20 00:00:00|8978.3|8976.8|8979.4|8977.9|8979.6|8978.1|8973.4|8971.9|1291
1681952400000|2023-04-20 01:00:00|8979.3|8977.8|8971.2|8969.7|8984.1|8982.6|8970.3|8968.8|1761
1681956000000|2023-04-20 02:00:00|8971.3|8969.8|8972.4|8970.9|8973.4|8971.9|8967.3|8965.8|1521
1681959600000|2023-04-20 03:00:00|8972.5|8971|8969.5|8968|8973|8971.5|8967.8|8966.3|1096
1681963200000|2023-04-20 04:00:00|8969.4|8967.9|8966.7|8965.2|8972.6|8971.1|8966.6|8965.1|1125
1681966800000|2023-04-20 05:00:00|8966.6|8965.1|8962.7|8960.3|8966.7|8965.2|8959.6|8958.1|1149
1681970400000|2023-04-20 06:00:00|8962.9|8960.5|8957|8955.5|8962.9|8961.1|8949.9|8948.4|3332
1681974000000|2023-04-20 07:00:00|8957.1|8955.6|8963.5|8962|8971.9|8970.4|8956.8|8955.3|3668
1681977600000|2023-04-20 08:00:00|8963.1|8961.6|8958.9|8957.4|8966.7|8965.2|8950.9|8949.4|3709
1681981200000|2023-04-20 09:00:00|8959|8957.5|8955|8953.5|8967.3|8965.8|8953.6|8952.1|2755
1681984800000|2023-04-20 10:00:00|8955.1|8953.6|8940.7|8939.2|8956|8954.5|8937.9|8936.4|2603
1681988400000|2023-04-20 11:00:00|8940.4|8938.9|8954.6|8953.1|8955.3|8953.8|8938.2|8936.7|2119
1681992000000|2023-04-20 12:00:00|8954.7|8953.2|8930.9|8929.4|8968.9|8967.4|8923.9|8922.4|6022
1681995600000|2023-04-20 13:00:00|8930.7|8929.2|8929.1|8926.7|8944.6|8943.1|8922.3|8920.8|5201
1681999200000|2023-04-20 14:00:00|8929.2|8926.8|8936.6|8935.1|8938.4|8936.9|8921|8919.5|4368
1682002800000|2023-04-20 15:00:00|8936.3|8934.8|8945.2|8943.7|8947|8945.5|8936.2|8934.7|3157
1682006400000|2023-04-20 16:00:00|8945.1|8943.6|8943|8941.5|8945.6|8944.1|8941.2|8939.7|1813
1682010000000|2023-04-20 17:00:00|8942.9|8941.4|8938.3|8936.8|8943.6|8942.1|8937.9|8936.4|1865
1682013600000|2023-04-20 18:00:00|8938.4|8936.9|8934|8932.5|8942.5|8941|8933.8|8932.3|1875
1682017200000|2023-04-20 19:00:00|8934.1|8932.6|8936.9|8935.4|8939.8|8938.3|8933.4|8931.9|1714
1682020800000|2023-04-20 20:00:00|8937.1|8935.6|8925.2|8920.2|8937.2|8935.7|8924.5|8920.1|760
1682024400000|2023-04-20 21:00:00|8924.9|8919.9|8928.7|8923.7|8934.3|8929.3|8924.5|8919.5|2156
1682028000000|2023-04-20 22:00:00|8929.6|8924.6|8924.8|8922.4|8929.6|8924.6|8922.6|8920.2|681
1682031600000|2023-04-20 23:00:00|8924.4|8922|8925|8923.5|8926.5|8925|8923.3|8921.8|735
1682035200000|2023-04-21 00:00:00|8925.1|8923.6|8928.8|8927.3|8934.1|8932.6|8925.1|8923.6|1252
1682038800000|2023-04-21 01:00:00|8928.7|8927.2|8930.7|8929.2|8931|8929.5|8925.1|8923.6|1234
1682042400000|2023-04-21 02:00:00|8930.9|8929.4|8930.8|8929.3|8931.7|8930.2|8926.7|8925.2|1064
1682046000000|2023-04-21 03:00:00|8931|8929.5|8932.6|8931.1|8934.3|8932.8|8929.1|8927.6|699
1682049600000|2023-04-21 04:00:00|8932.7|8931.2|8934.6|8933.1|8935.6|8934.1|8932.2|8930.2|694
1682053200000|2023-04-21 05:00:00|8934.4|8932.9|8936.5|8934.1|8940.7|8939.2|8933.4|8931.9|987
1682056800000|2023-04-21 06:00:00|8936.8|8934.4|8946.4|8944.9|8950.2|8948.7|8933.3|8931.8|3190
1682060400000|2023-04-21 07:00:00|8946.5|8945|8944|8942.5|8954.4|8952.9|8940.8|8939.2|3638
1682064000000|2023-04-21 08:00:00|8943.9|8942.4|8936.4|8934.9|8946.3|8944.5|8931.3|8929.8|3896
1682067600000|2023-04-21 09:00:00|8936.5|8935|8941.9|8940.4|8943.5|8942|8934|8932.5|2525
1682071200000|2023-04-21 10:00:00|8942|8940.5|8935.6|8934.1|8945.5|8944|8933.3|8931.8|2623
1682074800000|2023-04-21 11:00:00|8935.7|8934.2|8920.3|8918.8|8938.4|8936.9|8918|8916.5|2708
1682078400000|2023-04-21 12:00:00|8920.2|8918.7|8914.8|8913.3|8924.9|8923.4|8913.7|8912.2|3283
1682082000000|2023-04-21 13:00:00|8914.9|8913.4|8941.5|8940|8946.1|8944.6|8908.7|8907.2|5535
1682085600000|2023-04-21 14:00:00|8941.6|8940.1|8937.2|8935.7|8955|8953.5|8922.1|8920.6|5892
1682089200000|2023-04-21 15:00:00|8937.1|8935.6|8927.3|8925.8|8937.9|8936.4|8925.1|8923.6|3208
1682092800000|2023-04-21 16:00:00|8927.2|8925.7|8928.1|8926.6|8931.4|8929.9|8923.3|8921.8|2378
1682096400000|2023-04-21 17:00:00|8928.8|8927.3|8928.2|8926.7|8933.7|8932.2|8925.8|8924.3|1572
1682100000000|2023-04-21 18:00:00|8928.1|8926.6|8933.4|8931.9|8934.4|8932.9|8923.2|8921.7|1563
1682103600000|2023-04-21 19:00:00|8933.2|8931.7|8922.3|8920.8|8933.2|8931.7|8921.8|8920.3|1418
1682107200000|2023-04-21 20:00:00|8922.2|8920.7|8925.7|8920.7|8927.1|8925.6|8920.6|8919.1|893
1682280000000|2023-04-23 20:00:00|8927.4|8922.5|8929.8|8918.8|8936.4|8925.4|8926.1|8918.8|18
1682283600000|2023-04-23 21:00:00|8936.4|8925.4|8928.1|8923.1|8936.4|8925.4|8927.2|8919.2|816
1682287200000|2023-04-23 22:00:00|8928.4|8923.4|8921.9|8919.5|8928.4|8923.4|8920.9|8918.5|784
1682290800000|2023-04-23 23:00:00|8921.8|8919.4|8920.4|8918.9|8922.3|8919.9|8917.9|8915.5|900
1682294400000|2023-04-24 00:00:00|8920.6|8919.1|8919|8917.5|8927.4|8925.9|8918.9|8917.4|1449
1682298000000|2023-04-24 01:00:00|8918.9|8917.4|8924.5|8923|8925.8|8924.3|8917|8915.5|1551
1682301600000|2023-04-24 02:00:00|8924.6|8923.1|8928.3|8926.8|8928.9|8927.4|8921.8|8920.3|1434
1682305200000|2023-04-24 03:00:00|8928.5|8927|8925.1|8923.6|8928.9|8927.4|8922.9|8921.4|1463
1682308800000|2023-04-24 04:00:00|8925.3|8923.8|8923.3|8921.8|8926.6|8925.1|8922.2|8920.7|1060
1682312400000|2023-04-24 05:00:00|8923.4|8921.9|8923.1|8921.6|8927.1|8925.6|8922.4|8920.9|1352
1682316000000|2023-04-24 06:00:00|8923.2|8921.7|8922.6|8921.1|8924.2|8922.7|8913.5|8912|2488
1682319600000|2023-04-24 07:00:00|8922.7|8921.2|8907.2|8905.7|8926.3|8924.8|8904|8902.5|3017
1682323200000|2023-04-24 08:00:00|8907|8905.5|8893.6|8892.1|8912.5|8911|8893.4|8891.9|3320
1682326800000|2023-04-24 09:00:00|8893.7|8892.2|8902.3|8900.8|8903.4|8901.9|8883.9|8882.4|3026
1682330400000|2023-04-24 10:00:00|8902.2|8900.7|8892.5|8891|8903.1|8901.6|8891.2|8889.7|2338
1682334000000|2023-04-24 11:00:00|8892.6|8891.1|8903.4|8901.9|8906.5|8905|8891.8|8890.3|2095
1682337600000|2023-04-24 12:00:00|8903.3|8901.8|8889.2|8887.7|8908.8|8907.3|8888.2|8886.7|3028
1682341200000|2023-04-24 13:00:00|8889.3|8887.8|8891.9|8890.4|8900.2|8898.7|8881.7|8880.2|3939
1682344800000|2023-04-24 14:00:00|8892|8890.5|8888.2|8886.7|8893.2|8891.7|8880.4|8878.9|4110
1682348400000|2023-04-24 15:00:00|8888.1|8886.6|8888.5|8887|8893.6|8892.1|8886|8884.5|3026
1682352000000|2023-04-24 16:00:00|8888.6|8887.1|8885.9|8884.4|8889.1|8887.6|8884.2|8882.7|1716
1682355600000|2023-04-24 17:00:00|8885.8|8884.3|8881.6|8880.1|8886.7|8885.2|8877|8875.5|1427
1682359200000|2023-04-24 18:00:00|8881.8|8880.3|8879.7|8878.2|8882.5|8881|8877.8|8876.3|1493
1682362800000|2023-04-24 19:00:00|8879.8|8878.3|8881.9|8880.4|8883.9|8882.4|8879.5|8878|1121
1682366400000|2023-04-24 20:00:00|8881.8|8880.3|8878.1|8875.2|8882.5|8881|8877.5|8875.1|602
1682370000000|2023-04-24 21:00:00|8880.9|8875.9|8880.2|8875.2|8885.9|8880.9|8878.9|8873.9|1279
1682373600000|2023-04-24 22:00:00|8879.6|8874.6|8875.5|8873.1|8879.7|8875.3|8875.1|8873.1|583
1682377200000|2023-04-24 23:00:00|8875.6|8873.2|8871.9|8870.4|8875.7|8873.3|8871.7|8870.1|849
1682380800000|2023-04-25 00:00:00|8871.8|8870.3|8872|8870.5|8875.1|8873.6|8867.3|8865.5|1458
1682384400000|2023-04-25 01:00:00|8872.2|8870.7|8868.2|8866.7|8872.9|8871.4|8864.4|8862.9|1637
1682388000000|2023-04-25 02:00:00|8868.4|8866.9|8872|8870.5|8872.5|8871|8868.3|8866.8|1169
1682391600000|2023-04-25 03:00:00|8872.1|8870.6|8872.6|8871.1|8873.8|8872.3|8870.3|8868.8|915
1682395200000|2023-04-25 04:00:00|8872.4|8870.9|8874.4|8872.9|8874.7|8873.2|8869.8|8868.3|1013
1682398800000|2023-04-25 05:00:00|8874.3|8872.8|8875.4|8873|8878.2|8876.7|8872.6|8871.1|1508
1682402400000|2023-04-25 06:00:00|8876.3|8873.9|8881.4|8879.9|8883.3|8881.8|8870.2|8868.7|2899
1682406000000|2023-04-25 07:00:00|8881.2|8879.7|8876.4|8874.9|8893.5|8892|8876.4|8874.9|4440
1682409600000|2023-04-25 08:00:00|8876.3|8874.8|8865.8|8864.3|8877.8|8876.3|8862|8860.5|3189
1682413200000|2023-04-25 09:00:00|8865.9|8864.4|8865.4|8863.9|8870|8868.5|8861.5|8860|2753
1682416800000|2023-04-25 10:00:00|8865.3|8863.8|8881.4|8879.9|8881.7|8880.2|8864.4|8862.9|2687
1682420400000|2023-04-25 11:00:00|8881.3|8879.8|8884.5|8883|8889.2|8887.7|8877.1|8875.6|3177
1682424000000|2023-04-25 12:00:00|8884.7|8883.2|8885.7|8884.2|8887.9|8886.4|8873.2|8871.7|3307
1682427600000|2023-04-25 13:00:00|8885.8|8884.3|8903.6|8900.3|8904.9|8902.7|8885|8883.5|3795
1682431200000|2023-04-25 14:00:00|8903.3|8900.9|8924.8|8923.3|8925.4|8923.9|8899.3|8897.2|5134
1682434800000|2023-04-25 15:00:00|8924.9|8923.4|8926.4|8924.9|8927.9|8926.4|8915.3|8913.8|3234
1682438400000|2023-04-25 16:00:00|8926.6|8925.1|8925.6|8924.1|8928.4|8926.9|8918.9|8917.4|2100
1682442000000|2023-04-25 17:00:00|8925.4|8923.9|8920.3|8918.8|8926.9|8925.4|8918.5|8917|2143
1682445600000|2023-04-25 18:00:00|8920.4|8918.9|8920|8918.5|8924.1|8922.6|8915.4|8913.9|1905
1682449200000|2023-04-25 19:00:00|8920.3|8918.8|8921.3|8919.8|8924.1|8922.6|8918.2|8916.7|1448
1682452800000|2023-04-25 20:00:00|8921|8919.5|8920.7|8917.5|8922.8|8921.3|8919.9|8917.4|970
1682456400000|2023-04-25 21:00:00|8921.1|8916.5|8920|8915|8923.3|8918.3|8913|8908|1074
1682460000000|2023-04-25 22:00:00|8920.2|8915.2|8919.4|8917|8921.3|8917.5|8916.9|8914.5|2188
1682463600000|2023-04-25 23:00:00|8919.5|8917.1|8920|8917.6|8922|8919.7|8918.2|8915.8|1032
1682467200000|2023-04-26 00:00:00|8920.1|8917.7|8920.7|8919.2|8924|8922.5|8916.3|8914.8|2080
1682470800000|2023-04-26 01:00:00|8920.8|8919.3|8918.2|8915.8|8926.8|8925.3|8917.2|8914.8|2170
1682474400000|2023-04-26 02:00:00|8918.3|8915.9|8914.9|8912.5|8919.4|8917|8913.8|8911.4|1712
1682478000000|2023-04-26 03:00:00|8914.8|8912.4|8913.2|8911.7|8917.1|8914.7|8912.7|8911.2|1397
1682481600000|2023-04-26 04:00:00|8913.1|8911.6|8910.6|8909.1|8915|8913.5|8909.4|8907.9|1080
1682485200000|2023-04-26 05:00:00|8910.5|8909|8907.9|8905.5|8910.9|8909.4|8903.4|8901.9|1693
1682488800000|2023-04-26 06:00:00|8908|8906.5|8907.5|8906|8912.4|8910.9|8906.3|8904.8|2937
1682492400000|2023-04-26 07:00:00|8907.3|8905.8|8910.7|8909.2|8914.6|8913.1|8895.9|8894.4|4002
1682496000000|2023-04-26 08:00:00|8910.8|8909.3|8899.1|8897.6|8919.6|8918.1|8897.9|8896.4|3862
1682499600000|2023-04-26 09:00:00|8899.2|8897.7|8897.6|8896.1|8900.4|8898.9|8888.1|8886.6|3048
1682503200000|2023-04-26 10:00:00|8897.7|8896.2|8891|8889.5|8897.7|8896.2|8879.1|8877.6|2832
1682506800000|2023-04-26 11:00:00|8890.9|8889.4|8898.1|8896.6|8899.3|8897.8|8885.7|8884.2|4190
1682510400000|2023-04-26 12:00:00|8898|8896.5|8888.2|8886.7|8901.9|8900.4|8884.6|8883.1|4479
1682514000000|2023-04-26 13:00:00|8888.6|8887.1|8864.1|8862.6|8891.9|8890.4|8852.7|8851.2|6682
1682517600000|2023-04-26 14:00:00|8864.4|8862.9|8903.8|8902.3|8905.9|8904.4|8862.6|8861.1|5334
1682521200000|2023-04-26 15:00:00|8903.7|8902.2|8902.2|8900.7|8912.3|8910.8|8897.1|8895.6|3862
1682524800000|2023-04-26 16:00:00|8902.3|8900.8|8916.7|8915.2|8917.7|8916.2|8900.8|8899.3|3194
1682528400000|2023-04-26 17:00:00|8917.3|8915.8|8917.2|8915.7|8921.3|8919.8|8915|8913.5|2400
1682532000000|2023-04-26 18:00:00|8917.3|8915.8|8909.6|8908.1|8920|8918.5|8909.1|8907.6|1818
1682535600000|2023-04-26 19:00:00|8909.5|8908|8912.4|8910.9|8916.8|8915.3|8907.8|8906.3|1573
1682539200000|2023-04-26 20:00:00|8912.9|8911.4|8913.9|8909.9|8915.4|8913.9|8912.8|8909.6|897
1682542800000|2023-04-26 21:00:00|8914.2|8909.2|8913.4|8908.4|8915.9|8910.9|8910.7|8905.7|1901
1682546400000|2023-04-26 22:00:00|8913.3|8908.3|8912.5|8910.1|8913.4|8911.2|8910.5|8905.5|1394
1682550000000|2023-04-26 23:00:00|8912.6|8910.2|8910.4|8908|8913|8910.7|8908.6|8906.6|959
1682553600000|2023-04-27 00:00:00|8910.3|8907.9|8906.4|8904.9|8910.8|8909.3|8906.4|8904.9|1627
1682557200000|2023-04-27 01:00:00|8906.3|8904.8|8909.9|8908.4|8912.7|8911.2|8906.2|8904.7|1875
1682560800000|2023-04-27 02:00:00|8909.8|8908.3|8908.7|8907.2|8911|8909.5|8908.3|8906.8|1409
1682564400000|2023-04-27 03:00:00|8908.6|8907.1|8910|8908.5|8910|8908.5|8906.9|8905.4|1211
1682568000000|2023-04-27 04:00:00|8910.2|8908.7|8910.2|8908.7|8910.5|8909|8906.5|8905|1371
1682571600000|2023-04-27 05:00:00|8910.1|8908.6|8906.4|8904|8912|8910.5|8904.3|8902.8|1656
1682575200000|2023-04-27 06:00:00|8906.6|8904.2|8907.8|8906.3|8911.4|8909.9|8903.8|8902.3|2919
1682578800000|2023-04-27 07:00:00|8908|8906.5|8921.2|8919.7|8922.4|8920.9|8905.3|8903.8|4271
1682582400000|2023-04-27 08:00:00|8921.3|8919.8|8925.1|8923.6|8931.3|8929.8|8917|8915.5|3175
1682586000000|2023-04-27 09:00:00|8925.2|8923.7|8934.6|8933.1|8939.2|8937.7|8922.6|8921.1|2963
1682589600000|2023-04-27 10:00:00|8934.7|8933.2|8928.3|8926.8|8935.6|8934.1|8925.5|8924|2659
1682593200000|2023-04-27 11:00:00|8928.4|8926.9|8939.9|8938.4|8940.9|8939.4|8922.2|8920.7|2931
1682596800000|2023-04-27 12:00:00|8940|8938.5|8963.4|8961.9|8976.9|8975.4|8922.9|8917.9|7014
1682600400000|2023-04-27 13:00:00|8963.2|8961.7|8963.3|8961.8|8975.4|8973.9|8953.7|8952.2|6209
1682604000000|2023-04-27 14:00:00|8963.2|8961.7|8969.8|8968.3|8977.2|8975.7|8957.7|8956.2|5231
1682607600000|2023-04-27 15:00:00|8969.9|8968.4|8958.1|8956.6|8970.5|8969|8950.3|8948.8|3774
1682611200000|2023-04-27 16:00:00|8957.8|8956.3|8956.3|8954.8|8961.6|8960.1|8951.6|8950.1|2288
1682614800000|2023-04-27 17:00:00|8956.2|8954.7|8940.1|8938.6|8958.5|8957|8938.3|8936.8|2303
1682618400000|2023-04-27 18:00:00|8940.4|8938.9|8941.1|8939.6|8942.5|8941|8937.3|8935.8|1395
1682622000000|2023-04-27 19:00:00|8941.2|8939.7|8942.3|8940.8|8946.7|8945.2|8937.6|8936.1|1348
1682625600000|2023-04-27 20:00:00|8942.4|8940.9|8949.5|8944.5|8949.5|8944.5|8941.5|8940|1355
1682629200000|2023-04-27 21:00:00|8949.3|8944.3|8940.6|8935.6|8954.1|8949.1|8936.9|8931.9|581
1682632800000|2023-04-27 22:00:00|8941.4|8936.4|8943.1|8940.7|8946|8942.2|8941.4|8936.4|1048
1682636400000|2023-04-27 23:00:00|8943.2|8940.8|8940.5|8939|8943.2|8940.8|8939.6|8938.1|1125
1682640000000|2023-04-28 00:00:00|8940.4|8938.9|8936.7|8935.2|8940.4|8938.9|8932.6|8931.1|1954
1682643600000|2023-04-28 01:00:00|8936.8|8935.3|8936.1|8934.6|8939|8937.5|8932.2|8930.7|2193
1682647200000|2023-04-28 02:00:00|8936.4|8934.9|8943.6|8942.1|8944.1|8942.6|8936.3|8934.8|1693
1682650800000|2023-04-28 03:00:00|8943.7|8942.2|8942|8939.6|8948.9|8946.5|8940.7|8938.3|2294
1682654400000|2023-04-28 04:00:00|8942.1|8939.7|8948.3|8946.8|8950.3|8948.8|8938.7|8936.3|3052
1682658000000|2023-04-28 05:00:00|8948.4|8946.9|8949.4|8947.9|8952.1|8950.6|8941|8939.5|2269
1682661600000|2023-04-28 06:00:00|8949.7|8948.2|8939.3|8937.8|8953.6|8952.1|8934.2|8932.7|4659
1682665200000|2023-04-28 07:00:00|8939.5|8938|8948|8946.5|8963|8961.5|8939.5|8938|4775
1682668800000|2023-04-28 08:00:00|8948.1|8946.6|8957|8955.5|8976.2|8974.7|8946.7|8945.2|4249
1682672400000|2023-04-28 09:00:00|8956.9|8955.4|8960.7|8959.2|8964.2|8962.7|8953.7|8952.2|3416
1682676000000|2023-04-28 10:00:00|8960.8|8959.3|8957.3|8955.8|8966|8964.5|8950|8948.5|2585
1682679600000|2023-04-28 11:00:00|8957.2|8955.7|8962.2|8959.8|8965.7|8964.2|8954.3|8952.8|2348
1682683200000|2023-04-28 12:00:00|8961.8|8960.3|8949.2|8947.7|8973.5|8971.1|8948.7|8947.2|6375
1682686800000|2023-04-28 13:00:00|8949.1|8947.6|8946.6|8941.6|8952|8950.5|8921.8|8920.3|6610
1682690400000|2023-04-28 14:00:00|8945.1|8940.8|8902.8|8901.3|8951.6|8949.2|8898.9|8897.4|7328
1682694000000|2023-04-28 15:00:00|8903|8901.5|8912.3|8910.8|8912.3|8910.8|8896.9|8895.4|4834
1682697600000|2023-04-28 16:00:00|8912.5|8911|8923.4|8921.9|8923.6|8922.1|8911.5|8909.9|2644
1682701200000|2023-04-28 17:00:00|8923.5|8922|8933.9|8932.4|8934.3|8932.8|8923.5|8922|1834
1682704800000|2023-04-28 18:00:00|8934.1|8932.6|8939.1|8937.6|8939.9|8938.4|8932.2|8930.7|1736
1682708400000|2023-04-28 19:00:00|8938.8|8937.3|8938.4|8936.9|8941.7|8940.2|8933.1|8931.6|1399
1682712000000|2023-04-28 20:00:00|8938.5|8937|8947.6|8942.6|8952.8|8947.8|8938.5|8936.4|1889
1682884800000|2023-04-30 20:00:00|8945.1|8939.1|8945.1|8939.1|8945.1|8939.1|8945.1|8939.1|1
1682888400000|2023-04-30 21:00:00|8942.3|8931.3|8943.9|8938.9|8947.2|8938.9|8937.8|8929.4|36
1682892000000|2023-04-30 22:00:00|8941.3|8930.3|8948.3|8944.9|8954.6|8947.5|8941.3|8930.3|1541
1682895600000|2023-04-30 23:00:00|8948.2|8944.8|8949.3|8945.9|8950.8|8947.4|8946.5|8943.1|1273
1682899200000|2023-05-01 00:00:00|8949.2|8945.8|8951.8|8948.4|8955.9|8952.5|8945.7|8942.3|1776
1682902800000|2023-05-01 01:00:00|8951.9|8948.5|8950.6|8947.2|8954.1|8950.7|8948.1|8944.7|1499
1682906400000|2023-05-01 02:00:00|8950.7|8947.3|8947.4|8944|8952.4|8949|8947.4|8944|2474
1682910000000|2023-05-01 03:00:00|8947.6|8944.2|8941.7|8939.3|8948.7|8945.3|8941.4|8938|1522
1682913600000|2023-05-01 04:00:00|8941.5|8939.1|8942.9|8940.5|8946.5|8944.1|8939.5|8937.1|1333
1682917200000|2023-05-01 05:00:00|8943|8940.6|8945.5|8943.1|8950.2|8947.8|8943|8940.6|1338
1682920800000|2023-05-01 06:00:00|8946.1|8943.7|8945.5|8943.1|8950.7|8948.3|8941.5|8939.1|2462
1682924400000|2023-05-01 07:00:00|8945.4|8943|8934.8|8932.4|8945.4|8943|8928.8|8926.4|2729
1682928000000|2023-05-01 08:00:00|8934.9|8932.5|8945.4|8943|8945.4|8943|8934.8|8932.4|2587
1682931600000|2023-05-01 09:00:00|8945.3|8942.9|8934.2|8931.8|8948.2|8945.8|8934|8931.6|2170
1682935200000|2023-05-01 10:00:00|8934.3|8931.9|8926.9|8924.5|8934.8|8932.4|8925.7|8923.3|1920
1682938800000|2023-05-01 11:00:00|8926.8|8924.4|8929.3|8927.8|8932.6|8930.6|8924.7|8922.3|2194
1682942400000|2023-05-01 12:00:00|8929.4|8927.9|8918.8|8916.4|8932.8|8931|8916.7|8914.3|3671
1682946000000|2023-05-01 13:00:00|8918.7|8916.3|8926|8921.2|8928.9|8927.4|8916.9|8914.5|3740
1682949600000|2023-05-01 14:00:00|8933.7|8928.7|8955.5|8954|8960.1|8958.6|8932.9|8928.7|6166
1682953200000|2023-05-01 15:00:00|8955.7|8954.2|8962.4|8960.9|8967.4|8965.9|8953.7|8952.2|3615
1682956800000|2023-05-01 16:00:00|8962.3|8960.8|8961|8959.5|8966.9|8965.4|8958.9|8956.6|1981
1682960400000|2023-05-01 17:00:00|8960.9|8959.4|8956.7|8955.2|8962.3|8960.3|8955.5|8953.7|1560
1682964000000|2023-05-01 18:00:00|8956.8|8955.3|8961.6|8960.1|8962.3|8960.5|8954.5|8953|1488
1682967600000|2023-05-01 19:00:00|8961.5|8960|8962.9|8961.4|8967.9|8965.6|8961.4|8959.5|1865
1682971200000|2023-05-01 20:00:00|8962.8|8961.3|8957.7|8952.7|8963.7|8961.7|8956.1|8952.5|1191
1682974800000|2023-05-01 21:00:00|8957.6|8952.6|8958.9|8953.9|8963.7|8958.7|8952.1|8947.1|1870
1682978400000|2023-05-01 22:00:00|8960.2|8955.2|8957.8|8955.4|8961.3|8956.7|8956.7|8953.6|969
1682982000000|2023-05-01 23:00:00|8958|8955.6|8960.9|8958.5|8961.7|8959.3|8957.6|8955.2|831
1682985600000|2023-05-02 00:00:00|8960.8|8958.4|8958.1|8955.7|8961.9|8959.5|8956|8953.6|1696
1682989200000|2023-05-02 01:00:00|8958.2|8955.8|8949.1|8946.7|8958.2|8955.8|8943.5|8941.1|1937
1682992800000|2023-05-02 02:00:00|8949.2|8946.8|8950.9|8948.5|8952.1|8949.7|8948.1|8945.7|1279
1682996400000|2023-05-02 03:00:00|8951.1|8948.7|8954.3|8951.9|8955|8952.6|8950.6|8948.2|1194
1683000000000|2023-05-02 04:00:00|8954.5|8952.1|8959.4|8957|8960.5|8958.1|8950.8|8948.4|2317
1683003600000|2023-05-02 05:00:00|8959.5|8957.1|8959.3|8956.9|8960|8957.6|8950.2|8948.3|1950
1683007200000|2023-05-02 06:00:00|8959.4|8957|8963.6|8961.2|8965.3|8963.3|8956.4|8954.9|2876
1683010800000|2023-05-02 07:00:00|8963.5|8961.1|8975.9|8973.5|8978.1|8976.6|8953.9|8951.5|3743
1683014400000|2023-05-02 08:00:00|8976|8973.6|8983.6|8982.1|8987.2|8985.7|8971.9|8970.4|4214
1683018000000|2023-05-02 09:00:00|8983.7|8981.3|8993.2|8991.7|8995.8|8994.3|8978.6|8977.1|3542
1683021600000|2023-05-02 10:00:00|8993.3|8991.8|8987.5|8986|8994.2|8992.7|8984.5|8983|2387
1683025200000|2023-05-02 11:00:00|8987.2|8985.7|8972.5|8971|8987.4|8985.9|8968|8966.5|2863
1683028800000|2023-05-02 12:00:00|8971.9|8970.4|8987.8|8986.3|8988.9|8987.4|8970.1|8968.6|3375
1683032400000|2023-05-02 13:00:00|8987.7|8986.2|8990.1|8987.7|8992.5|8991|8980.6|8978.9|3904
1683036000000|2023-05-02 14:00:00|8990.2|8987.8|8944.7|8943.2|8990.2|8987.8|8934.7|8932.6|8678
1683039600000|2023-05-02 15:00:00|8944.8|8943.3|8932|8930.5|8945.9|8944.4|8931.5|8930|4550
1683043200000|2023-05-02 16:00:00|8932.1|8930.6|8932.1|8930.6|8937.2|8935.7|8928.1|8926.6|2265
1683046800000|2023-05-02 17:00:00|8931.8|8930.3|8935.8|8934.3|8936.6|8935.1|8929.3|8927.8|1743
1683050400000|2023-05-02 18:00:00|8935.7|8934.2|8933.7|8932.2|8936.8|8935.3|8932|8930.5|1748
1683054000000|2023-05-02 19:00:00|8933.8|8932.3|8928.4|8926.9|8934.3|8932.8|8924.7|8923.2|1404
1683057600000|2023-05-02 20:00:00|8928.2|8926.7|8933.4|8930.8|8934.8|8932.6|8927.2|8925.7|681
1683061200000|2023-05-02 21:00:00|8934.2|8929.3|8932.6|8927.6|8934.2|8929.3|8931.2|8926.2|878
1683064800000|2023-05-02 22:00:00|8931.6|8926.6|8930.7|8928.3|8933.2|8929.4|8928.8|8926.2|2380
1683068400000|2023-05-02 23:00:00|8930.6|8928.2|8924.6|8923.1|8930.8|8928.4|8924.3|8922|1273
1683072000000|2023-05-03 00:00:00|8924.5|8923|8919.6|8917.2|8928.8|8926.4|8919.4|8917|1357
1683075600000|2023-05-03 01:00:00|8919.7|8917.3|8914.5|8912.1|8922.1|8919.7|8912.9|8910.5|1512
1683079200000|2023-05-03 02:00:00|8914.6|8912.2|8911.9|8909.5|8917.2|8915.7|8911.8|8909.4|1352
1683082800000|2023-05-03 03:00:00|8912|8909.6|8909.1|8906.7|8912.2|8910.5|8908.6|8906.2|752
1683086400000|2023-05-03 04:00:00|8909|8906.6|8915.2|8913.7|8915.5|8913.8|8908.9|8906.6|832
1683090000000|2023-05-03 05:00:00|8915.1|8913.6|8914.5|8912.1|8915.7|8913.7|8911.1|8909.2|1085
1683093600000|2023-05-03 06:00:00|8914.4|8912|8895.7|8894.2|8916.9|8915.3|8895.7|8893.6|2347
1683097200000|2023-05-03 07:00:00|8895.8|8894.3|8895.4|8893.9|8904.5|8902.1|8889.9|8888.4|3512
1683100800000|2023-05-03 08:00:00|8895.3|8893.8|8879.4|8877|8895.4|8893.9|8871.9|8870.4|3306
1683104400000|2023-05-03 09:00:00|8879.5|8877.1|8879.4|8877|8881.4|8879.9|8872.4|8870.9|2530
1683108000000|2023-05-03 10:00:00|8879.5|8877.1|8889.3|8886.9|8892.7|8890.7|8879.3|8876.9|2434
1683111600000|2023-05-03 11:00:00|8889|8886.6|8888.3|8886.8|8896|8894.5|8885.1|8883.6|2487
1683115200000|2023-05-03 12:00:00|8888.2|8886.7|8886.5|8885|8909.5|8904.5|8881.5|8880|5233
1683118800000|2023-05-03 13:00:00|8886.4|8884.9|8887.7|8882.7|8892|8890.5|8875.5|8874|4024
1683122400000|2023-05-03 14:00:00|8887.5|8883.2|8874.8|8873.3|8887.6|8883.9|8867.5|8865.4|5314
1683126000000|2023-05-03 15:00:00|8874.9|8873.4|8872.6|8871.1|8879.8|8878.3|8864.1|8862.6|3240
1683129600000|2023-05-03 16:00:00|8872.5|8871|8869.7|8868.2|8874.2|8872.7|8864.5|8863|1998
1683133200000|2023-05-03 17:00:00|8869.8|8868.3|8866.7|8861.7|8874.6|8873.1|8864.3|8861.7|2141
1683136800000|2023-05-03 18:00:00|8867|8862|8858.3|8855.9|8878.7|8876.3|8834|8831.4|11315
1683140400000|2023-05-03 19:00:00|8858.4|8856|8855.8|8853.4|8873.9|8871.5|8854.2|8851.8|7145
1683144000000|2023-05-03 20:00:00|8855.9|8853.5|8843.4|8838.4|8862|8859.6|8842.2|8837.2|2123
1683147600000|2023-05-03 21:00:00|8843.1|8838.1|8842.3|8837.3|8855.9|8850.9|8842|8837|759
1683151200000|2023-05-03 22:00:00|8842.6|8837.6|8834.7|8832.3|8842.8|8837.8|8828.1|8825.3|4129
1683154800000|2023-05-03 23:00:00|8834.9|8832.5|8835.8|8833.4|8840.6|8838.2|8830.9|8828.5|1766
1683158400000|2023-05-04 00:00:00|8835.6|8833.2|8829.9|8827.5|8836.4|8834|8821.5|8819.1|2159
1683162000000|2023-05-04 01:00:00|8829.8|8827.4|8828.6|8826.2|8834.4|8832|8824.1|8821.7|2797
1683165600000|2023-05-04 02:00:00|8828.7|8826.3|8827.6|8826.1|8830.4|8828|8824.5|8823|2001
1683169200000|2023-05-04 03:00:00|8827.5|8826|8831.2|8829.7|8831.7|8829.7|8827.1|8825|1467
1683172800000|2023-05-04 04:00:00|8831.3|8829.8|8832|8830.5|8832.7|8830.7|8826.9|8825|1408
1683176400000|2023-05-04 05:00:00|8832.1|8830.6|8831.1|8828.7|8832.3|8830.6|8826.6|8824.2|1729
1683180000000|2023-05-04 06:00:00|8829.9|8827.5|8841.2|8838.8|8841.6|8839.2|8825|8823.1|3710
1683183600000|2023-05-04 07:00:00|8841.1|8838.7|8862.8|8860.4|8866.4|8864.9|8838|8835.6|4242
1683187200000|2023-05-04 08:00:00|8863|8860.6|8880.5|8878.1|8882.7|8881|8862.2|8860|3603
1683190800000|2023-05-04 09:00:00|8880.3|8877.9|8874.9|8873.4|8883.8|8881.4|8872.9|8870.5|3173
1683194400000|2023-05-04 10:00:00|8874.7|8873.2|8855.4|8853|8879.1|8877.6|8852.6|8850.2|2892
1683198000000|2023-05-04 11:00:00|8855.6|8853.2|8849.9|8847.5|8855.7|8853.8|8843.1|8841.6|3405
1683201600000|2023-05-04 12:00:00|8849.8|8847.4|8887.7|8885.3|8892.2|8889.8|8847.6|8845.7|8241
1683205200000|2023-05-04 13:00:00|8887.9|8885.5|8870.1|8868.6|8892.7|8890.3|8862.6|8861.1|8638
1683208800000|2023-05-04 14:00:00|8870.2|8868.7|8869.4|8867.9|8881.6|8880.1|8839.4|8837.9|9630
1683212400000|2023-05-04 15:00:00|8869.3|8867.8|8862.2|8860.7|8875.9|8874.4|8855.8|8854.3|6572
1683216000000|2023-05-04 16:00:00|8862.1|8860.6|8850.9|8849.4|8862.8|8861.3|8844|8842.5|3847
1683219600000|2023-05-04 17:00:00|8851.4|8849.9|8855.5|8854|8856.2|8854.7|8846.2|8844.7|2454
1683223200000|2023-05-04 18:00:00|8855.6|8854.1|8858.3|8856.8|8862.6|8861.1|8854.5|8853|2285
1683226800000|2023-05-04 19:00:00|8858|8856.5|8859.1|8857.6|8861|8859.5|8856.9|8855.4|1914
1683230400000|2023-05-04 20:00:00|8859.2|8857.7|8861|8856|8863.8|8858.8|8856.2|8854.3|1604
1683234000000|2023-05-04 21:00:00|8861.3|8856.3|8860.5|8855.5|8868.4|8863.4|8855.1|8850.1|979
1683237600000|2023-05-04 22:00:00|8860.6|8855.6|8857.4|8855|8861.6|8859.2|8857.3|8854.4|1180
1683241200000|2023-05-04 23:00:00|8857.3|8854.9|8855.9|8853.5|8858.8|8856.4|8855.4|8853|1348
1683244800000|2023-05-05 00:00:00|8855.6|8853.2|8854.5|8852.1|8858.1|8855.7|8851.6|8849.2|1351
1683248400000|2023-05-05 01:00:00|8854.2|8851.8|8846.9|8844.5|8854.2|8851.8|8845.1|8842.7|1540
1683252000000|2023-05-05 02:00:00|8846.8|8844.4|8850|8847.6|8853.3|8851.5|8846.3|8843.9|1472
1683255600000|2023-05-05 03:00:00|8849.9|8847.5|8842.4|8840|8850.3|8847.9|8840.9|8838.5|1190
1683259200000|2023-05-05 04:00:00|8842.2|8839.8|8841.7|8839.3|8843.1|8840.7|8839.8|8837.4|998
1683262800000|2023-05-05 05:00:00|8842|8839.6|8843.4|8841|8844.3|8841.9|8835.8|8833.4|1559
1683266400000|2023-05-05 06:00:00|8843.5|8841.1|8860.9|8858.5|8872.8|8870.4|8840.6|8838.2|3399
1683270000000|2023-05-05 07:00:00|8860|8857.6|8894.6|8893.1|8894.9|8893.1|8858|8855.6|4099
1683273600000|2023-05-05 08:00:00|8894.5|8893|8919.7|8917.3|8932.6|8930.2|8891.2|8889.4|3673
1683277200000|2023-05-05 09:00:00|8919.6|8917.2|8922.3|8920.8|8930.8|8929.3|8912.2|8909.8|3047
1683280800000|2023-05-05 10:00:00|8922.4|8920.9|8914.1|8912.6|8923.7|8922.2|8912.3|8910.3|2566
1683284400000|2023-05-05 11:00:00|8914|8912.5|8924|8922.5|8925.7|8924.2|8911.3|8909.8|2590
1683288000000|2023-05-05 12:00:00|8924.1|8922.6|8956.8|8955.3|8975.4|8972.5|8920.6|8918.6|8037
1683291600000|2023-05-05 13:00:00|8957|8955.5|8944.1|8942.6|8958.1|8956.6|8937.4|8935.9|7224
1683295200000|2023-05-05 14:00:00|8944|8942.5|8927|8925.5|8948.6|8947.1|8926.7|8925.2|5019
1683298800000|2023-05-05 15:00:00|8927.1|8925.6|8914.5|8913|8929.4|8927.9|8912.1|8910.6|3858
1683302400000|2023-05-05 16:00:00|8914.4|8912.9|8907.6|8906.1|8917.7|8916.2|8904.4|8902.9|1991
1683306000000|2023-05-05 17:00:00|8907.7|8906.2|8915.7|8914.2|8917.2|8915.7|8904|8902.5|1856
1683309600000|2023-05-05 18:00:00|8915.9|8914.4|8904|8902.5|8916.3|8914.8|8903.6|8902.1|1619
1683313200000|2023-05-05 19:00:00|8904.3|8902.8|8906.6|8905.1|8907.9|8906.4|8901.9|8900.4|1213
1683316800000|2023-05-05 20:00:00|8906.5|8905|8908.3|8903.3|8912.7|8907.7|8902.9|8900.5|1673
1683489600000|2023-05-07 20:00:00|8908|8897|8911.5|8900.5|8912.1|8901.1|8908|8897|18
1683493200000|2023-05-07 21:00:00|8907.7|8896.7|8906.9|8901.9|8913.2|8905.7|8905.7|8894.7|1134
1683496800000|2023-05-07 22:00:00|8906.6|8901.6|8911.2|8908.8|8912|8909.6|8905.1|8900.1|1709
1683500400000|2023-05-07 23:00:00|8911.4|8909|8913.6|8911.2|8913.6|8911.2|8908.6|8906.2|1003
1683504000000|2023-05-08 00:00:00|8913.5|8911.1|8903.7|8901.3|8913.8|8911.4|8903|8900.6|1336
1683507600000|2023-05-08 01:00:00|8903.8|8901.4|8902.3|8899.9|8908.2|8905.8|8900.7|8898.3|1645
1683511200000|2023-05-08 02:00:00|8902.2|8899.8|8896.1|8893.7|8903.9|8901.5|8892.6|8890.2|1478
1683514800000|2023-05-08 03:00:00|8896.2|8893.8|8889.2|8887.7|8897.4|8895|8887.7|8886.2|959
1683518400000|2023-05-08 04:00:00|8889.1|8887.6|8890.2|8887.8|8891.7|8889.3|8888.5|8886.1|1401
1683522000000|2023-05-08 05:00:00|8890|8887.6|8897.1|8894.7|8897.5|8895.1|8889.8|8887.4|1270
1683525600000|2023-05-08 06:00:00|8897.2|8894.8|8875.6|8874.1|8897.3|8895.1|8871.7|8870.2|2398
1683529200000|2023-05-08 07:00:00|8875.7|8874.2|8873.5|8872|8881.7|8879.3|8870.5|8869|2803
1683532800000|2023-05-08 08:00:00|8873.6|8872.1|8885.7|8884.2|8886.2|8884.7|8869.1|8866.7|2774
1683536400000|2023-05-08 09:00:00|8885.8|8884.3|8892.6|8890.2|8896.6|8894.4|8884.4|8882.9|2554
1683540000000|2023-05-08 10:00:00|8892.7|8890.3|8885.8|8884.3|8892.8|8891.2|8881.1|8879.6|2133
1683543600000|2023-05-08 11:00:00|8885.6|8884.1|8893.5|8892|8899.4|8897.9|8885.6|8884.1|2494
1683547200000|2023-05-08 12:00:00|8893.4|8891.9|8891.5|8890|8895.7|8894.2|8885.9|8884.4|2681
1683550800000|2023-05-08 13:00:00|8891.4|8889.9|8887|8884.6|8897.5|8896|8886|8884.4|3277
1683554400000|2023-05-08 14:00:00|8887.1|8884.7|8898.4|8896.9|8900.9|8899.4|8883.3|8881.8|3557
1683558000000|2023-05-08 15:00:00|8898.7|8897.2|8895.3|8893.8|8902.8|8901.3|8889.5|8888|2174
1683561600000|2023-05-08 16:00:00|8895.2|8893.7|8883|8881.5|8895.7|8894.2|8882.8|8881.3|1303
1683565200000|2023-05-08 17:00:00|8882.9|8881.4|8889.7|8888.2|8891|8889.5|8879.4|8877.9|1325
1683568800000|2023-05-08 18:00:00|8889.8|8888.3|8896.1|8894.6|8897.4|8895.9|8889.7|8888.2|1894
1683572400000|2023-05-08 19:00:00|8896|8894.5|8900.6|8899.1|8901.4|8899.9|8895.7|8894.1|1011
1683576000000|2023-05-08 20:00:00|8900.5|8899|8896.7|8893.4|8901|8899.5|8895.7|8892.8|1405
1683579600000|2023-05-08 21:00:00|8898|8893|8899|8894|8902.2|8897.2|8894|8889|1531
1683583200000|2023-05-08 22:00:00|8898.9|8893.9|8898.4|8896|8899.5|8896.8|8896.7|8892.5|1536
1683586800000|2023-05-08 23:00:00|8898.5|8896.1|8901.1|8898.7|8903|8900.6|8897.9|8895.5|1049
1683590400000|2023-05-09 00:00:00|8901|8898.6|8906.4|8904|8909.1|8906.7|8900.7|8898.3|1981
1683594000000|2023-05-09 01:00:00|8906.3|8903.9|8906.2|8903.8|8907.3|8904.9|8901.4|8899|1559
1683597600000|2023-05-09 02:00:00|8906.1|8903.7|8903.1|8901.6|8907.7|8905.3|8901.4|8899.1|1157
1683601200000|2023-05-09 03:00:00|8903.2|8901.7|8897|8894.6|8904.8|8902.4|8896.9|8894.5|1311
1683604800000|2023-05-09 04:00:00|8896.8|8894.4|8897.6|8896.1|8898.3|8896.8|8893.5|8891.3|1199
1683608400000|2023-05-09 05:00:00|8897.5|8896|8895.2|8892.8|8898.7|8896.6|8892.7|8890.9|1672
1683612000000|2023-05-09 06:00:00|8894.8|8892.4|8898.1|8896.6|8900|8898.1|8889.3|8887.7|2885
1683615600000|2023-05-09 07:00:00|8898.2|8896.7|8923.8|8922.3|8928.3|8926.8|8895.6|8894.1|3852
1683619200000|2023-05-09 08:00:00|8923.9|8922.4|8922.4|8920.9|8927.8|8926.2|8917|8915.5|2999
1683622800000|2023-05-09 09:00:00|8922.3|8920.8|8913.5|8912|8922.9|8920.9|8912.5|8911|2596
1683626400000|2023-05-09 10:00:00|8913.6|8912.1|8920.2|8917.8|8923.3|8921.8|8912.7|8911.2|2338
1683630000000|2023-05-09 11:00:00|8920.3|8917.9|8931.6|8930.1|8935.7|8934.2|8915.2|8913.7|2690
1683633600000|2023-05-09 12:00:00|8931.5|8930|8937.2|8935.7|8938.5|8937|8927.1|8925.6|3009
1683637200000|2023-05-09 13:00:00|8937.3|8935.8|8927.8|8926.3|8943.7|8942.2|8926.3|8924.8|3892
1683640800000|2023-05-09 14:00:00|8927.7|8926.2|8913.5|8912|8932.9|8931.4|8912.8|8911.3|3380
1683644400000|2023-05-09 15:00:00|8913.4|8911.9|8917.6|8916.1|8921.2|8919.7|8911.6|8910.1|2441
1683648000000|2023-05-09 16:00:00|8917.7|8916.2|8916.2|8914.7|8918.9|8917.4|8907.1|8905.6|1945
1683651600000|2023-05-09 17:00:00|8916.1|8914.6|8903.6|8902.1|8917.1|8915.6|8903.3|8901.8|1896
1683655200000|2023-05-09 18:00:00|8903.5|8902|8899.7|8898.2|8905.9|8904.4|8897.2|8895.7|1665
1683658800000|2023-05-09 19:00:00|8899.6|8898.1|8905.1|8903.6|8906.5|8905|8899.6|8898.1|1279
1683662400000|2023-05-09 20:00:00|8904.8|8903.3|8906.5|8902.7|8908.5|8906.3|8904.4|8902.3|797
1683666000000|2023-05-09 21:00:00|8907.9|8902.9|8906.3|8901.3|8914.4|8909.4|8904.4|8899.4|1037
1683669600000|2023-05-09 22:00:00|8906.4|8901.4|8903.1|8900.7|8907.9|8902.9|8901.5|8899.1|945
1683673200000|2023-05-09 23:00:00|8903.2|8900.8|8903.3|8900.9|8904.3|8901.9|8900.2|8897.8|589
1683676800000|2023-05-10 00:00:00|8903.2|8900.8|8901.3|8898.9|8903.4|8901|8898.7|8896.3|1477
1683680400000|2023-05-10 01:00:00|8901.2|8898.8|8899|8896.6|8901.2|8898.8|8897.3|8895.5|1098
1683684000000|2023-05-10 02:00:00|8898.9|8896.5|8900.8|8898.4|8902|8899.7|8898.2|8895.8|1171
1683687600000|2023-05-10 03:00:00|8900.9|8898.5|8898|8895.6|8901.2|8899.1|8897.1|8895.1|910
1683691200000|2023-05-10 04:00:00|8897.9|8895.5|8900.4|8898|8900.6|8898.2|8897.4|8895.5|1066
1683694800000|2023-05-10 05:00:00|8900.5|8898.1|8904.7|8902.3|8908.4|8906|8899.4|8897.8|1437
1683698400000|2023-05-10 06:00:00|8905.1|8902.7|8900.4|8898.9|8906.6|8904.3|8895.7|8893.7|2739
1683702000000|2023-05-10 07:00:00|8900.6|8899.1|8897.8|8896.3|8900.6|8899.1|8887.1|8885.6|3750
1683705600000|2023-05-10 08:00:00|8898.1|8896.6|8907.2|8905.7|8908|8906.5|8893.2|8891.1|3572
1683709200000|2023-05-10 09:00:00|8907.3|8905.8|8905.2|8903.7|8910.9|8908.5|8903.1|8901.6|2229
1683712800000|2023-05-10 10:00:00|8905.1|8903.6|8913.5|8911.1|8915|8912.6|8903.3|8901.8|2342
1683716400000|2023-05-10 11:00:00|8913.6|8911.2|8920.2|8918.7|8921.4|8919.9|8911.9|8910.4|2359
1683720000000|2023-05-10 12:00:00|8920.1|8918.6|8873.1|8871.6|8928.8|8926.6|8869.1|8867.6|7726
1683723600000|2023-05-10 13:00:00|8872.8|8871.3|8883.6|8882.1|8897.4|8895.9|8870.3|8868.8|6696
1683727200000|2023-05-10 14:00:00|8883.7|8882.2|8890.8|8889.3|8898.3|8896.8|8876.2|8874.7|6268
1683730800000|2023-05-10 15:00:00|8890.6|8889.1|8911.8|8910.3|8912.8|8911.3|8889.4|8887.9|3243
1683734400000|2023-05-10 16:00:00|8911.7|8910.2|8907.8|8906.3|8913.3|8911.8|8904.6|8903.1|2097
1683738000000|2023-05-10 17:00:00|8908|8906.5|8902.3|8899.9|8910.3|8908.8|8899.5|8898|2517
1683741600000|2023-05-10 18:00:00|8902.2|8899.8|8896.2|8894.7|8902.4|8900.9|8889.4|8887.9|1970
1683745200000|2023-05-10 19:00:00|8896.1|8894.6|8893.6|8892.1|8896.9|8895.4|8891|8889.5|1401
1683748800000|2023-05-10 20:00:00|8893.7|8892.2|8899.3|8896|8899.4|8897|8892.6|8890.2|1005
1683752400000|2023-05-10 21:00:00|8898.6|8894.3|8897.7|8892.7|8900.1|8895.1|8894.7|8889.7|373
1683756000000|2023-05-10 22:00:00|8897.3|8892.3|8892.7|8890.3|8897.3|8892.3|8892.3|8889.9|820
1683759600000|2023-05-10 23:00:00|8892.8|8890.4|8895.1|8892.7|8896|8893.6|8891.8|8889.4|680
1683763200000|2023-05-11 00:00:00|8895.3|8892.9|8890.8|8888.4|8895.5|8893.1|8889.7|8887.3|1331
1683766800000|2023-05-11 01:00:00|8890.7|8888.3|8895.8|8893.4|8895.9|8893.5|8888.1|8885.7|1427
1683770400000|2023-05-11 02:00:00|8895.7|8893.3|8901.9|8899.5|8905.2|8903|8895.3|8892.9|1186
1683774000000|2023-05-11 03:00:00|8901.8|8899.4|8908.9|8906.5|8909|8907|8900.4|8898.4|1052
1683777600000|2023-05-11 04:00:00|8909|8906.6|8905.4|8903.9|8911.9|8909.5|8904.3|8902.7|1130
1683781200000|2023-05-11 05:00:00|8905.5|8904|8906|8903.6|8908.3|8905.9|8902.6|8900.4|1224
1683784800000|2023-05-11 06:00:00|8905.6|8903.2|8935|8933.5|8937.7|8935.3|8904.1|8902.6|3195
1683788400000|2023-05-11 07:00:00|8935.5|8933.1|8936.7|8935.2|8942.4|8940.7|8929.3|8927.3|4665
1683792000000|2023-05-11 08:00:00|8936.6|8935.1|8948|8946.5|8951.1|8949.6|8933.6|8932.1|3815
1683795600000|2023-05-11 09:00:00|8947.9|8946.4|8941.7|8940.2|8948.2|8946.7|8936.2|8934.2|2858
1683799200000|2023-05-11 10:00:00|8941.8|8940.3|8943|8940.6|8949.6|8948.1|8939.7|8937.8|2795
1683802800000|2023-05-11 11:00:00|8942.9|8940.5|8931.3|8929.8|8944.1|8942|8923.7|8922.2|4824
1683806400000|2023-05-11 12:00:00|8931.2|8929.7|8919.6|8918.1|8940.5|8938.6|8914.8|8912.9|6552
1683810000000|2023-05-11 13:00:00|8919.7|8918.2|8951.9|8950.4|8953.8|8952.3|8919.3|8917.8|6184
1683813600000|2023-05-11 14:00:00|8951.5|8950|8943.6|8942.1|8958.9|8957.4|8942.9|8941.4|4565
1683817200000|2023-05-11 15:00:00|8943.7|8942.2|8954.3|8952.8|8955.7|8954.2|8942.7|8941.2|2434
1683820800000|2023-05-11 16:00:00|8953.9|8952.4|8941.3|8939.8|8954|8952.5|8938.6|8937.1|1929
1683824400000|2023-05-11 17:00:00|8941.5|8940|8945.6|8944.1|8946.7|8945.2|8939.3|8937.8|1868
1683828000000|2023-05-11 18:00:00|8945.4|8943.9|8944.5|8943|8946.9|8945.4|8943.7|8942.2|1104
1683831600000|2023-05-11 19:00:00|8944.6|8943.1|8942.8|8941.3|8946|8944.5|8939|8937.5|1183
1683835200000|2023-05-11 20:00:00|8942.7|8941.2|8944.1|8941.1|8944.5|8942.8|8939.6|8938|1164
1683838800000|2023-05-11 21:00:00|8945.1|8940.1|8942.9|8937.9|8947.8|8942.8|8942|8937|739
1683842400000|2023-05-11 22:00:00|8943.4|8938.4|8941.8|8939.4|8943.8|8941.4|8940.9|8937.2|1493
1683846000000|2023-05-11 23:00:00|8941.9|8939.5|8943.7|8941.3|8944.3|8941.9|8940.9|8938.5|869
1683849600000|2023-05-12 00:00:00|8943.5|8941.1|8936.5|8934.1|8943.5|8941.1|8936|8933.6|1413
1683853200000|2023-05-12 01:00:00|8936.6|8934.2|8929.5|8927.1|8938.5|8936.1|8929.5|8927.1|1546
1683856800000|2023-05-12 02:00:00|8929.3|8926.9|8927.7|8926.2|8930|8928.2|8926.4|8924.1|1189
1683860400000|2023-05-12 03:00:00|8927.8|8926.3|8929|8926.6|8931.9|8929.7|8927.7|8925.3|1229
1683864000000|2023-05-12 04:00:00|8928.9|8926.5|8928.3|8925.9|8929.7|8927.4|8927.2|8924.8|796
1683867600000|2023-05-12 05:00:00|8928.4|8926|8923.5|8921.1|8929.2|8927.7|8920.4|8918|1082
1683871200000|2023-05-12 06:00:00|8923.3|8920.9|8921.2|8919.7|8930.7|8928.9|8914.7|8913|2983
1683874800000|2023-05-12 07:00:00|8921.1|8919.6|8924.6|8923.1|8925|8923.5|8898|8896.5|4053
1683878400000|2023-05-12 08:00:00|8924.8|8923.3|8918.8|8917.3|8927.9|8926.4|8914.2|8912.7|3163
1683882000000|2023-05-12 09:00:00|8918.7|8917.2|8927.5|8926|8942.4|8940.9|8914.1|8912.6|2909
1683885600000|2023-05-12 10:00:00|8927.4|8925.9|8934.8|8932.4|8935.5|8933.1|8926.1|8924.6|2189
1683889200000|2023-05-12 11:00:00|8934.4|8932.9|8946.8|8944.4|8951|8949.5|8933|8931.5|2298
1683892800000|2023-05-12 12:00:00|8947|8944.6|8934.9|8933.4|8950.6|8949.1|8934.2|8932.7|3569
1683896400000|2023-05-12 13:00:00|8935|8933.5|8959.5|8954.5|8960.5|8959|8929.2|8927.7|4751
1683900000000|2023-05-12 14:00:00|8959.6|8954.6|8970.4|8968.9|8971.9|8970.4|8950.2|8947.8|5711
1683903600000|2023-05-12 15:00:00|8970.7|8969.2|8972.4|8970.9|8976.1|8974.6|8966.9|8965.4|2869
1683907200000|2023-05-12 16:00:00|8972.7|8971.2|8981.5|8980|8986.6|8985.1|8972.4|8970.9|2220
1683910800000|2023-05-12 17:00:00|8981.6|8980.1|8977.2|8975.7|8982.1|8980.6|8976.4|8974.9|1758
1683914400000|2023-05-12 18:00:00|8977.3|8975.8|8979.9|8978.4|8981.5|8980|8976.7|8975.2|1810
1683918000000|2023-05-12 19:00:00|8979.8|8978.3|8984.9|8983.4|8985.5|8984|8978.6|8977.1|1250
1683921600000|2023-05-12 20:00:00|8984.8|8983.3|8986.5|8981.5|8988.9|8986.5|8983.1|8978.1|1832
1684094400000|2023-05-14 20:00:00|8975.6|8964.6|8975.7|8964.7|8975.7|8964.7|8975.6|8964.6|4
1684098000000|2023-05-14 21:00:00|8975.2|8965.2|8983.7|8978.7|8987.8|8982.8|8972.4|8965.2|188
1684101600000|2023-05-14 22:00:00|8984.2|8979.2|8985.6|8982.8|8989.3|8985.1|8982.2|8978.2|4714
1684105200000|2023-05-14 23:00:00|8985.5|8982.5|8985.5|8983.1|8988.1|8985.7|8983.6|8981.2|3003
1684108800000|2023-05-15 00:00:00|8985.4|8983|8985.2|8982.8|8989.2|8986.8|8983.4|8981|1731
1684112400000|2023-05-15 01:00:00|8985.1|8982.7|8975.1|8972.7|8985.4|8983|8974.3|8971.9|1677
1684116000000|2023-05-15 02:00:00|8975|8972.6|8979.6|8978.1|8980.8|8978.4|8975|8972.6|1524
1684119600000|2023-05-15 03:00:00|8979.5|8978|8978.2|8976.7|8980.1|8978.3|8975.2|8973.4|1280
1684123200000|2023-05-15 04:00:00|8978.1|8976.6|8978.5|8976.1|8982.7|8980.3|8977.7|8975.3|1140
1684126800000|2023-05-15 05:00:00|8978.6|8976.2|8974.4|8972|8978.9|8976.9|8972.8|8970.4|1791
1684130400000|2023-05-15 06:00:00|8974.8|8972.9|8970.8|8969.3|8976.9|8975.2|8969.2|8967.3|2855
1684134000000|2023-05-15 07:00:00|8970.7|8969.2|8967.9|8966.4|8971.3|8969.6|8961.9|8960.4|3062
1684137600000|2023-05-15 08:00:00|8968.1|8966.6|8971.8|8969.4|8973|8971.5|8962.8|8961.3|2676
1684141200000|2023-05-15 09:00:00|8971.7|8969.3|8970.5|8968.1|8977.5|8976|8966.1|8964.6|2480
1684144800000|2023-05-15 10:00:00|8970.7|8968.3|8962.8|8961.3|8975.5|8974|8961.6|8960.1|2215
1684148400000|2023-05-15 11:00:00|8962.6|8961.1|8961.3|8959.8|8967.2|8965.7|8956.3|8954.8|2164
1684152000000|2023-05-15 12:00:00|8961.4|8959.9|8962.2|8960.7|8964.3|8962.8|8947.2|8944.8|3938
1684155600000|2023-05-15 13:00:00|8962.3|8960.8|8955|8953.5|8965.9|8964.4|8954|8952.5|3193
1684159200000|2023-05-15 14:00:00|8954.9|8953.4|8955.7|8954.2|8956.3|8954.8|8947.5|8946|3559
1684162800000|2023-05-15 15:00:00|8955.6|8954.1|8950.2|8948.7|8958|8956.5|8948.5|8947|2084
1684166400000|2023-05-15 16:00:00|8950.1|8948.6|8943.5|8942|8951.3|8949.8|8943.5|8942|1562
1684170000000|2023-05-15 17:00:00|8943.6|8942.1|8947.1|8945.6|8948.7|8947.2|8943.6|8942.1|1473
1684173600000|2023-05-15 18:00:00|8947.2|8945.7|8950.4|8948.9|8951.3|8949.8|8945|8943.5|1297
1684177200000|2023-05-15 19:00:00|8950.5|8949|8951.9|8950.4|8951.9|8950.4|8949.7|8948.2|1284
1684180800000|2023-05-15 20:00:00|8951.8|8950.3|8957.6|8954.7|8957.6|8955.2|8951|8949.5|1467
1684184400000|2023-05-15 21:00:00|8959.1|8954.1|8959.6|8954.6|8962.8|8957.8|8953.8|8948.8|1295
1684188000000|2023-05-15 22:00:00|8959.9|8954.9|8956.2|8953.8|8959.9|8954.9|8955.2|8951.1|1685
1684191600000|2023-05-15 23:00:00|8956.3|8953.9|8956.4|8954|8957|8954.6|8955|8952.7|996
1684195200000|2023-05-16 00:00:00|8956.5|8954.1|8950.1|8947.7|8956.5|8954.1|8949.6|8947.2|1303
1684198800000|2023-05-16 01:00:00|8950|8947.6|8953.4|8951|8955.3|8953.1|8949.9|8947.5|1118
1684202400000|2023-05-16 02:00:00|8953.5|8951.1|8950.6|8948.2|8958.4|8956|8950.6|8948.2|1431
1684206000000|2023-05-16 03:00:00|8950.5|8948.1|8950.7|8948.3|8953.1|8950.7|8949.5|8947.1|793
1684209600000|2023-05-16 04:00:00|8950.8|8948.4|8950.4|8948|8953.4|8951|8950.1|8947.7|1016
1684213200000|2023-05-16 05:00:00|8950.7|8948.3|8957.7|8955.3|8958.6|8956.2|8950.7|8948.3|1375
1684216800000|2023-05-16 06:00:00|8957.1|8954.7|8950.6|8949.1|8963.8|8961.8|8950|8948.5|2787
1684220400000|2023-05-16 07:00:00|8950.7|8949.2|8930.1|8928.6|8952.4|8950.9|8930.1|8928.6|3608
1684224000000|2023-05-16 08:00:00|8930.2|8928.7|8929.6|8927.2|8932.2|8930.4|8923.4|8921.9|2357
1684227600000|2023-05-16 09:00:00|8929.1|8927.6|8927.2|8925.7|8930.4|8928.4|8920.7|8918.9|2458
1684231200000|2023-05-16 10:00:00|8927.3|8925.8|8931|8929.5|8934.2|8932.6|8926.9|8925.4|2269
1684234800000|2023-05-16 11:00:00|8931.1|8929.6|8939.7|8938.2|8940.8|8939.3|8927.8|8926.3|2530
1684238400000|2023-05-16 12:00:00|8939.6|8938.1|8947.2|8945.7|8957.7|8955.8|8936.1|8932.7|5043
1684242000000|2023-05-16 13:00:00|8947.3|8945.8|8954.5|8953|8956|8954.5|8941.7|8940.2|5727
1684245600000|2023-05-16 14:00:00|8954.6|8953.1|8959.7|8958.2|8962.7|8961.2|8953.5|8952|4336
1684249200000|2023-05-16 15:00:00|8959.8|8958.3|8965.7|8964.2|8971.8|8969.9|8959.4|8957.9|3385
1684252800000|2023-05-16 16:00:00|8965.8|8964.3|8962.4|8960|8966.3|8964.8|8956.6|8955|2351
1684256400000|2023-05-16 17:00:00|8962.3|8959.9|8962.8|8961.3|8965.8|8964.3|8957.1|8955.6|1454
1684260000000|2023-05-16 18:00:00|8962.9|8961.4|8959.2|8957.7|8964.1|8962.6|8958.8|8957.3|1196
1684263600000|2023-05-16 19:00:00|8959|8957.5|8964.4|8962.9|8967.1|8965.2|8958.3|8956.4|1568
1684267200000|2023-05-16 20:00:00|8964.6|8963.1|8967.2|8962.2|8967.7|8965.3|8963.6|8961.3|1429
1684270800000|2023-05-16 21:00:00|8967.8|8962.8|8968.6|8963.6|8969.5|8964.5|8964|8959|1470
1684274400000|2023-05-16 22:00:00|8965.5|8960.5|8965.1|8962.7|8967.2|8964.3|8964.1|8960|537
1684278000000|2023-05-16 23:00:00|8965|8962.6|8965|8962.6|8967.4|8965|8964.5|8962.1|568
1684281600000|2023-05-17 00:00:00|8964.9|8962.5|8960.5|8958.1|8965.6|8963.2|8960|8957.6|1398
1684285200000|2023-05-17 01:00:00|8960.6|8958.2|8961.8|8959.4|8966.2|8963.8|8960|8957.6|1432
1684288800000|2023-05-17 02:00:00|8961.9|8959.5|8952.9|8950.5|8962.4|8960|8952.8|8950.4|1177
1684292400000|2023-05-17 03:00:00|8953|8950.6|8958.4|8956|8958.9|8956.5|8950.5|8948.1|1334
1684296000000|2023-05-17 04:00:00|8958.5|8956.1|8960.2|8957.8|8961.4|8959|8957.9|8955.5|1029
1684299600000|2023-05-17 05:00:00|8960.1|8957.7|8970.4|8968|8971.4|8969|8959.3|8956.9|1665
1684303200000|2023-05-17 06:00:00|8970.7|8968.3|8967.2|8964.8|8974.8|8972.6|8962.2|8960.3|2432
1684306800000|2023-05-17 07:00:00|8967.3|8964.9|8984|8982.5|8989.4|8987.9|8963.1|8961.6|4008
1684310400000|2023-05-17 08:00:00|8984.1|8982.6|9003.8|9001.4|9009|9006.8|8979.3|8977.7|3636
1684314000000|2023-05-17 09:00:00|9003.9|9001.5|8993.3|8991.8|9006.7|9004.6|8986.7|8984.3|3143
1684317600000|2023-05-17 10:00:00|8993|8991.5|8994.3|8991.9|8995.4|8993.9|8989.4|8987.9|2567
1684321200000|2023-05-17 11:00:00|8994.2|8991.8|9000.6|8999.1|9000.7|8999.2|8985.3|8983.8|2799
1684324800000|2023-05-17 12:00:00|9000.2|8998.7|9007.1|9005.6|9012.5|9011|8994.9|8993.4|4025
1684328400000|2023-05-17 13:00:00|9007.3|9005.8|9021|9019.5|9022.9|9021.4|8995.9|8994.4|4711
1684332000000|2023-05-17 14:00:00|9020.9|9019.4|8991.6|8990.1|9026.4|9024.9|8984.6|8983.1|4903
1684335600000|2023-05-17 15:00:00|8991.5|8990|8990.5|8989|9000.9|8999.4|8990.4|8988.9|1413
1684339200000|2023-05-17 16:00:00|8993.9|8992.4|8983.8|8981.4|8994.2|8992.4|8981.5|8979.1|2036
1684342800000|2023-05-17 17:00:00|8983.7|8981.3|8982.9|8981.4|8987.1|8985.6|8979.2|8977.1|1869
1684346400000|2023-05-17 18:00:00|8982.8|8981.3|8987.6|8986.1|8989.7|8988.2|8980.8|8979.3|1448
1684350000000|2023-05-17 19:00:00|8987.5|8986|8983.5|8982|8987.5|8986|8982|8980.5|1326
1684353600000|2023-05-17 20:00:00|8984|8982.5|8984.3|8979.3|8988.2|8985.1|8982.3|8979.3|1166
1684357200000|2023-05-17 21:00:00|8987.1|8982.1|8987.1|8982.1|8995.3|8990.3|8980.3|8975.3|1061
1684360800000|2023-05-17 22:00:00|8987.6|8982.6|8986.7|8984.3|8988.7|8985.3|8985.6|8982.1|991
1684364400000|2023-05-17 23:00:00|8986.8|8984.4|8987.6|8985.2|8988.9|8986.5|8986.8|8984.4|534
1684368000000|2023-05-18 00:00:00|8987.7|8985.3|8986.1|8983.7|8990.5|8988.1|8985.6|8983.2|1483
1684371600000|2023-05-18 01:00:00|8986.2|8983.8|8984.4|8982|8988.3|8985.9|8981.7|8979.3|1808
1684375200000|2023-05-18 02:00:00|8984.3|8981.9|8982.4|8980|8985.9|8983.5|8981.9|8979.5|1243
1684378800000|2023-05-18 03:00:00|8982.5|8980.1|8985.6|8983.2|8986.8|8984.7|8981.9|8979.5|1054
1684382400000|2023-05-18 04:00:00|8985.4|8983|8992.8|8990.4|8993.4|8991|8985.1|8982.7|908
1684386000000|2023-05-18 05:00:00|8992.9|8990.5|8998.6|8996.2|9000|8997.6|8992.3|8989.9|1519
1684389600000|2023-05-18 06:00:00|8998.4|8996|8987.9|8985.5|8998.6|8996.2|8984.9|8982.6|2251
1684393200000|2023-05-18 07:00:00|8987.8|8985.4|9005.3|9002.9|9012|9009.6|8985.2|8983.3|3160
1684396800000|2023-05-18 08:00:00|9005.4|9003|9005.8|9003.4|9010.2|9007.8|8999.3|8997.4|3595
1684400400000|2023-05-18 09:00:00|9005.4|9003.9|9003.7|9001.3|9011|9008.6|9002.3|9000|2817
1684404000000|2023-05-18 10:00:00|9004.1|9001.7|9005.1|9003.6|9011.6|9010.1|9003.7|9001.3|1992
1684407600000|2023-05-18 11:00:00|9005|9003.5|9002.4|9000.9|9010.3|9008.8|9001.3|8999.8|1995
1684411200000|2023-05-18 12:00:00|9002.5|9001|9021.6|9019.2|9024.2|9022.2|9000.6|8999.1|4210
1684414800000|2023-05-18 13:00:00|9021.3|9018.9|9043.6|9041.2|9045.7|9044.2|9012.8|9011.3|4673
1684418400000|2023-05-18 14:00:00|9043.4|9041|9057.4|9055.9|9063.5|9062|9035.5|9033.1|3851
1684422000000|2023-05-18 15:00:00|9057.2|9055.7|9047.1|9045.6|9059.1|9057.6|9046.9|9045.4|2261
1684425600000|2023-05-18 16:00:00|9047.2|9045.7|9054.7|9053.2|9055.5|9054|9042.4|9040.9|1906
1684429200000|2023-05-18 17:00:00|9054.6|9053.1|9052.3|9050.8|9058.3|9056.8|9050.3|9048.8|1617
1684432800000|2023-05-18 18:00:00|9052.4|9050.9|9053.2|9051.7|9054.3|9052.8|9050.1|9048.6|1163
1684436400000|2023-05-18 19:00:00|9053.1|9051.6|9050.4|9048|9055.9|9054.4|9048.3|9046.8|1653
1684440000000|2023-05-18 20:00:00|9050.5|9048.1|9053.1|9049.9|9053.2|9051.4|9047.6|9045.2|1147
1684443600000|2023-05-18 21:00:00|9053.7|9048.7|9053|9048|9059.1|9054.1|9051.4|9046.4|2155
1684447200000|2023-05-18 22:00:00|9053.2|9048.2|9049.2|9046.8|9056.1|9051.1|9047.7|9045.3|1358
1684450800000|2023-05-18 23:00:00|9049.3|9046.9|9050.3|9047.9|9051.3|9048.9|9048.6|9046.2|1016
1684454400000|2023-05-19 00:00:00|9050.2|9047.8|9047.6|9045.2|9050.9|9048.5|9043.5|9041.1|1825
1684458000000|2023-05-19 01:00:00|9047.7|9045.3|9057|9054.6|9060.1|9058.1|9045.7|9043.3|2018
1684461600000|2023-05-19 02:00:00|9057.2|9054.8|9049.2|9046.8|9059.6|9057.2|9047.4|9045|1631
1684465200000|2023-05-19 03:00:00|9049.3|9046.9|9049.7|9047.3|9053.2|9050.8|9047.8|9045.4|1368
1684468800000|2023-05-19 04:00:00|9049.6|9047.2|9051.5|9049.1|9053.4|9051|9048.3|9045.9|1151
1684472400000|2023-05-19 05:00:00|9051.6|9049.2|9046.6|9044.2|9052.6|9050.2|9045.1|9042.7|2081
1684476000000|2023-05-19 06:00:00|9046.7|9044.3|9031.8|9029.4|9049.7|9047.3|9026.6|9024.2|3129
1684479600000|2023-05-19 07:00:00|9031.9|9029.5|9030.6|9028.2|9033.1|9031.2|9020.5|9019|3199
1684483200000|2023-05-19 08:00:00|9030.7|9028.3|9030.7|9029.2|9036.1|9034.6|9020.8|9019.3|2826
1684486800000|2023-05-19 09:00:00|9030.5|9029|9023.5|9022|9037.3|9035.8|9022.2|9020.7|2709
1684490400000|2023-05-19 10:00:00|9023.4|9021.9|9024.1|9022.6|9027.4|9025.9|9020.7|9018.9|2949
1684494000000|2023-05-19 11:00:00|9024.2|9022.7|9012.4|9010.9|9027.1|9025.6|9012.3|9010.8|2365
1684497600000|2023-05-19 12:00:00|9012.3|9010.8|9019.9|9017.5|9022.5|9021|9004.6|9003.1|3094
1684501200000|2023-05-19 13:00:00|9020.2|9017.8|9016.3|9014.8|9032.9|9030.5|9012.6|9011.1|3826
1684504800000|2023-05-19 14:00:00|9016.4|9014.9|9022.5|9021|9025.6|9024.1|9011.5|9010|3139
1684508400000|2023-05-19 15:00:00|9022.4|9020.9|8990.1|8987.7|9023.9|9022.2|8976.1|8973.7|7467
1684512000000|2023-05-19 16:00:00|8990.2|8987.8|8989.4|8987|9001|8999|8986.8|8984.4|2784
1684515600000|2023-05-19 17:00:00|8989.3|8986.9|8987|8985.5|8992.4|8990.9|8981.5|8979.5|1676
1684519200000|2023-05-19 18:00:00|8987.1|8985.6|8997.3|8995.8|8999|8997.5|8986.4|8984.9|1798
1684522800000|2023-05-19 19:00:00|8997.4|8995.9|8998.9|8996.5|9006.4|9004|8997.2|8995.7|1776
1684526400000|2023-05-19 20:00:00|8999|8996.6|8997.5|8992.5|9002.9|9000.5|8994.2|8991.5|1759
1684699200000|2023-05-21 20:00:00|9003|8992|8996.5|8985.5|9003|8992|8993.3|8982.3|34
1684702800000|2023-05-21 21:00:00|8994.2|8983.2|8991|8986|8997.4|8988.9|8989.7|8982.7|205
1684706400000|2023-05-21 22:00:00|8990.9|8985.9|8986.7|8984.3|8995.1|8990.1|8983.8|8981.4|805
1684710000000|2023-05-21 23:00:00|8986.8|8984.4|8984|8981.6|8987.4|8985|8982.7|8980.3|877
1684713600000|2023-05-22 00:00:00|8983.9|8981.5|8980.6|8978.2|8987.6|8985.2|8979.6|8977.2|1570
1684717200000|2023-05-22 01:00:00|8980.7|8978.3|8977.3|8974.9|8980.7|8978.3|8971.4|8969|2400
1684720800000|2023-05-22 02:00:00|8977.1|8974.7|8981|8978.6|8983.9|8981.5|8977.1|8974.7|2036
1684724400000|2023-05-22 03:00:00|8980.9|8978.5|8980.2|8977.8|8983.4|8981|8977.4|8975|1748
1684728000000|2023-05-22 04:00:00|8980|8977.6|8983.7|8981.3|8985|8982.6|8977.8|8975.4|1487
1684731600000|2023-05-22 05:00:00|8983.6|8981.2|8988.7|8986.3|8988.9|8986.5|8981.8|8979.4|1465
1684735200000|2023-05-22 06:00:00|8988.1|8985.7|8986.8|8984.4|8989.6|8987.2|8976.8|8974.4|2910
1684738800000|2023-05-22 07:00:00|8987.2|8984.8|8975.3|8973.8|8997.9|8996.4|8973.4|8971.9|4005
1684742400000|2023-05-22 08:00:00|8975.2|8973.7|8957.2|8955.7|8979.6|8978.1|8955.4|8953.9|3865
1684746000000|2023-05-22 09:00:00|8957|8955.5|8949.9|8948.4|8958|8956.4|8946|8944.5|3009
1684749600000|2023-05-22 10:00:00|8950|8948.5|8953.2|8951.7|8953.2|8951.7|8941.8|8940.3|2744
1684753200000|2023-05-22 11:00:00|8953.1|8951.6|8962.2|8960.7|8965.4|8963.9|8950.2|8948.7|3071
1684756800000|2023-05-22 12:00:00|8962.3|8960.8|8970.5|8968.1|8972.8|8971.3|8956.4|8954.9|3907
1684760400000|2023-05-22 13:00:00|8970|8968.5|8982.1|8980.6|8986|8984.5|8968.1|8966.6|4044
1684764000000|2023-05-22 14:00:00|8982.2|8980.7|8991.5|8990|8991.7|8990.2|8962.4|8960|5928
1684767600000|2023-05-22 15:00:00|8991.6|8990.1|8992.4|8990.9|8994.9|8993.4|8986.6|8984.4|3126
1684771200000|2023-05-22 16:00:00|8992.5|8990.1|8982.7|8981.2|8993.8|8991.7|8980.6|8978.2|2592
1684774800000|2023-05-22 17:00:00|8982.8|8981.3|8974.5|8973|8984.2|8982.7|8972.9|8971.4|3155
1684778400000|2023-05-22 18:00:00|8974.6|8973.1|8972.5|8971|8978.1|8976.1|8970.9|8969.4|2346
1684782000000|2023-05-22 19:00:00|8972.6|8971.1|8981.3|8979.8|8983.1|8980.7|8969.9|8968.4|1633
1684785600000|2023-05-22 20:00:00|8981.4|8979.9|8980.6|8976.4|8983.3|8981.6|8978|8975.6|1156
1684789200000|2023-05-22 21:00:00|8980.8|8975.8|8978|8973|8987.5|8982.5|8978|8973|833
1684792800000|2023-05-22 22:00:00|8978.3|8973.3|8979.4|8977|8981.9|8978.6|8978.3|8973.3|831
1684796400000|2023-05-22 23:00:00|8979.5|8977.1|8984.6|8982.2|8987.2|8984.8|8978.5|8976.1|1112
1684800000000|2023-05-23 00:00:00|8984.5|8982.1|8982.9|8980.5|8984.5|8982.1|8976.7|8974.3|1549
1684803600000|2023-05-23 01:00:00|8983|8980.6|8990.7|8988.3|8990.7|8988.3|8982.5|8980.1|2163
1684807200000|2023-05-23 02:00:00|8990.6|8988.2|8984.9|8982.5|8992.5|8990.1|8984.1|8981.7|1941
1684810800000|2023-05-23 03:00:00|8985|8982.6|8985.4|8983|8988.9|8986.5|8983.5|8981.1|1449
1684814400000|2023-05-23 04:00:00|8985.5|8983.1|8986.1|8983.7|8987.3|8984.9|8983.7|8981.3|1256
1684818000000|2023-05-23 05:00:00|8986|8983.6|8990.4|8988|8996.3|8994.2|8985|8982.6|1739
1684821600000|2023-05-23 06:00:00|8990.5|8988.1|8984.4|8982.9|8995.5|8993.1|8980|8978.5|2905
1684825200000|2023-05-23 07:00:00|8984.5|8983|8995.8|8993.4|9003|9001.5|8983.9|8982.4|4404
1684828800000|2023-05-23 08:00:00|8996.5|8994.1|8994.4|8992|9005.9|9003.8|8991|8989.1|4088
1684832400000|2023-05-23 09:00:00|8993.9|8992.4|9015.5|9014|9015.5|9014|8993.3|8991.8|2772
1684836000000|2023-05-23 10:00:00|9015.6|9014.1|9013.8|9012.3|9020|9018.5|9011.1|9009.6|2896
1684839600000|2023-05-23 11:00:00|9013.9|9012.4|9015.5|9014|9018.4|9016.8|9008.8|9007.2|2796
1684843200000|2023-05-23 12:00:00|9015.6|9014.1|9029.7|9028.2|9030.4|9028.7|9013|9011.5|3831
1684846800000|2023-05-23 13:00:00|9029.6|9028.1|9008|9005.6|9029.6|9028.1|9002.9|9000.5|6386
1684850400000|2023-05-23 14:00:00|9007.2|9004.8|9000.5|8999|9010.2|9007.8|8986.3|8984.8|5645
1684854000000|2023-05-23 15:00:00|9000.6|8999.1|9014.9|9013.4|9015.8|9014.3|9000.3|8998.8|3318
1684857600000|2023-05-23 16:00:00|9015|9013.5|9017.3|9015.8|9023.2|9021.7|9013.3|9011.8|2436
1684861200000|2023-05-23 17:00:00|9017.2|9015.7|9014.6|9013.1|9019.4|9017.9|9013.1|9011.6|2038
1684864800000|2023-05-23 18:00:00|9014.8|9013.3|9013.2|9011.7|9017.6|9016.1|9012.2|9010.7|1582
1684868400000|2023-05-23 19:00:00|9013|9011.5|9020.7|9019.2|9021.6|9020.1|9012.1|9010.6|1619
1684872000000|2023-05-23 20:00:00|9020.5|9019|9015.8|9010.8|9020.8|9019.3|9014.1|9010.8|1014
1684875600000|2023-05-23 21:00:00|9016.3|9011.3|9016|9011|9018.9|9013.9|9011.3|9006.3|1148
1684879200000|2023-05-23 22:00:00|9015.7|9010.7|9015.5|9013.1|9017.4|9013.2|9014.2|9009.6|583
1684882800000|2023-05-23 23:00:00|9015.6|9013.2|9016.1|9013.7|9017.3|9014.9|9012.9|9010.5|802
1684886400000|2023-05-24 00:00:00|9016.2|9013.8|9012|9009.6|9016.7|9014.3|9007.9|9005.5|1550
1684890000000|2023-05-24 01:00:00|9012.1|9009.7|9012.6|9010.2|9016|9013.6|9009.7|9007.3|1877
1684893600000|2023-05-24 02:00:00|9012.7|9010.3|9010.7|9008.3|9016.5|9014.1|9009.5|9007.1|1912
1684897200000|2023-05-24 03:00:00|9010.8|9008.4|9009.5|9008|9012.4|9010|9008.4|9006|1195
1684900800000|2023-05-24 04:00:00|9009.6|9008.1|9010.5|9008.1|9012.5|9010.5|9009.1|9007.5|879
1684904400000|2023-05-24 05:00:00|9010.4|9008|9009.3|9006.9|9011.6|9009.2|9006.2|9004.2|1264
1684908000000|2023-05-24 06:00:00|9009.5|9007.1|9020.5|9019|9022.2|9019.8|9006.5|9004.1|3782
1684911600000|2023-05-24 07:00:00|9020.6|9019.1|9013.8|9011.4|9024.4|9022|9009.1|9007.4|4516
1684915200000|2023-05-24 08:00:00|9013.7|9011.3|9021|9019.5|9023.3|9021.4|9006.9|9005.4|3769
1684918800000|2023-05-24 09:00:00|9020.9|9019.4|9025.7|9023.3|9030.8|9028.7|9018.1|9016.4|2996
1684922400000|2023-05-24 10:00:00|9025.6|9023.2|9036.6|9034.2|9038.4|9036.6|9024.8|9022.9|3627
1684926000000|2023-05-24 11:00:00|9036.8|9034.4|9024.2|9022.7|9037|9035|9021.4|9019.9|2892
1684929600000|2023-05-24 12:00:00|9024.1|9022.6|9026.8|9025.3|9030.5|9029|9017.6|9015.5|4488
1684933200000|2023-05-24 13:00:00|9026.5|9025|9049.1|9047.6|9050.2|9048.7|9023.8|9022.3|4307
1684936800000|2023-05-24 14:00:00|9049.3|9047.8|9046.5|9045|9055|9053.5|9043.7|9042.2|4127
1684940400000|2023-05-24 15:00:00|9046.6|9045.1|9059.9|9058.4|9061.4|9059.9|9043|9041.3|3805
1684944000000|2023-05-24 16:00:00|9059.8|9058.3|9059.6|9058.1|9068.5|9066.1|9054.3|9052.8|3447
1684947600000|2023-05-24 17:00:00|9059.5|9058|9051.2|9046.6|9061.3|9059.8|9048.5|9046.4|2935
1684951200000|2023-05-24 18:00:00|9051|9046|9053.1|9051.6|9055|9052.6|9038.7|9037.2|3167
1684954800000|2023-05-24 19:00:00|9052.9|9051.4|9051.3|9048.9|9055|9053.5|9045.8|9043.4|2387
1684958400000|2023-05-24 20:00:00|9051.4|9049|9051.4|9046.4|9053.9|9050.9|9049|9046.4|1272
1684962000000|2023-05-24 21:00:00|9053.8|9048.8|9053.3|9048.3|9055.5|9050.5|9049.3|9044.3|906
1684965600000|2023-05-24 22:00:00|9053.2|9048.2|9046.3|9043.9|9054.9|9052.5|9044.2|9041.8|1994
1684969200000|2023-05-24 23:00:00|9046.5|9044.1|9044.7|9042.3|9047.8|9045.4|9043.6|9041.2|1386
1684972800000|2023-05-25 00:00:00|9044.9|9042.5|9045.1|9042.7|9051.4|9049|9044.7|9042.3|1717
1684976400000|2023-05-25 01:00:00|9045.2|9042.8|9055.1|9052.7|9057.6|9055.2|9040.4|9038|2195
1684980000000|2023-05-25 02:00:00|9055|9052.6|9059.1|9056.7|9059.3|9056.9|9052.7|9050.3|1482
1684983600000|2023-05-25 03:00:00|9059|9056.6|9064.5|9062.1|9065.9|9063.5|9058.4|9056|1355
1684987200000|2023-05-25 04:00:00|9064.3|9061.9|9064.5|9062.1|9066|9063.6|9063.2|9060.8|1096
1684990800000|2023-05-25 05:00:00|9064.6|9062.2|9063.1|9060.7|9067.5|9065.1|9061.3|9058.9|1732
1684994400000|2023-05-25 06:00:00|9063.4|9061|9061.9|9060.4|9069.7|9067.6|9053.3|9051.3|3201
1684998000000|2023-05-25 07:00:00|9062|9060.5|9052.4|9050.9|9067.6|9066.1|9051.4|9049.4|3750
1685001600000|2023-05-25 08:00:00|9052.3|9050.8|9058.8|9057.3|9060.6|9058.5|9046.5|9044.6|3329
1685005200000|2023-05-25 09:00:00|9058.9|9057.4|9058.9|9056.5|9064.9|9063.3|9055.6|9053.5|2710
1685008800000|2023-05-25 10:00:00|9058.6|9056.2|9062.1|9059.7|9062.7|9061.2|9056.2|9054.7|2173
1685012400000|2023-05-25 11:00:00|9062|9059.6|9050.4|9048.9|9062.6|9061.1|9049.5|9048|2075
1685016000000|2023-05-25 12:00:00|9050.2|9048.7|9064.6|9063.1|9069.9|9068.4|9038.5|9037|6829
1685019600000|2023-05-25 13:00:00|9064.8|9063.3|9065.7|9063.3|9070.9|9069|9050.1|9048.6|5407
1685023200000|2023-05-25 14:00:00|9065.8|9063.4|9051|9049.5|9066|9063.8|9046.3|9044.8|4859
1685026800000|2023-05-25 15:00:00|9050.9|9049.4|9060.8|9059.3|9065|9063.2|9050.2|9048.2|3456
1685030400000|2023-05-25 16:00:00|9060.9|9059.4|9072.5|9071|9074.2|9072.7|9060.9|9058.5|2347
1685034000000|2023-05-25 17:00:00|9072.3|9070.8|9062|9060.5|9072.3|9070.8|9061.1|9059.6|2513
1685037600000|2023-05-25 18:00:00|9062.1|9060.6|9064.2|9062.7|9065.6|9064.1|9059.3|9057.4|2326
1685041200000|2023-05-25 19:00:00|9064.4|9062.9|9061.8|9060.3|9067.4|9065.9|9061.8|9060.3|2478
1685044800000|2023-05-25 20:00:00|9061.9|9060.4|9059.7|9054.7|9064.3|9062.5|9058|9054.5|1442
1685048400000|2023-05-25 21:00:00|9058.6|9053.6|9059.6|9054.6|9061|9056|9057.5|9052.5|954
1685052000000|2023-05-25 22:00:00|9058.6|9053.6|9055.3|9052.9|9061.9|9056.9|9055|9052.3|1744
1685055600000|2023-05-25 23:00:00|9055.2|9052.8|9052.3|9049.9|9056|9053.3|9051.1|9048.7|1258
1685059200000|2023-05-26 00:00:00|9052.7|9050.3|9053.5|9051.1|9058.4|9056|9050.7|9048.3|1938
1685062800000|2023-05-26 01:00:00|9053.3|9050.9|9048.1|9045.7|9053.4|9051|9046.5|9044.1|1897
1685066400000|2023-05-26 02:00:00|9048.2|9045.8|9051.7|9049.3|9054|9051.6|9044.6|9042.2|1906
1685070000000|2023-05-26 03:00:00|9051.8|9049.4|9048|9045.6|9052.4|9050|9047.8|9045.4|1511
1685073600000|2023-05-26 04:00:00|9048.1|9045.7|9047.1|9044.7|9048.9|9046.5|9045.5|9043.1|1302
1685077200000|2023-05-26 05:00:00|9047.2|9044.8|9048.9|9046.5|9049.8|9047.4|9043.1|9040.7|1621
1685080800000|2023-05-26 06:00:00|9049.3|9046.9|9050.3|9048.8|9055.5|9053.1|9043.9|9041.5|3234
1685084400000|2023-05-26 07:00:00|9050.7|9048.3|9030.3|9027.9|9055.9|9054|9019.6|9018.1|4102
1685088000000|2023-05-26 08:00:00|9030.2|9027.8|9039.8|9038.3|9046|9043.9|9029.7|9027.6|3608
1685091600000|2023-05-26 09:00:00|9039.9|9038.4|9031|9029.5|9043.4|9041.8|9029.6|9027.2|3010
1685095200000|2023-05-26 10:00:00|9030.9|9029.4|9029.2|9026.8|9041.1|9039.1|9022.4|9020.4|2962
1685098800000|2023-05-26 11:00:00|9028.9|9027.4|9026.3|9024.8|9033.9|9032.4|9021.3|9019.8|2834
1685102400000|2023-05-26 12:00:00|9026.2|9024.7|9037.1|9034.7|9045.1|9042.8|9023|9019.2|6090
1685106000000|2023-05-26 13:00:00|9036.7|9035.2|9052.1|9048.9|9055.8|9054.3|9031.9|9030.3|4856
1685109600000|2023-05-26 14:00:00|9052|9048.8|9072|9070.5|9072.7|9071.2|9036.1|9034.4|5629
1685113200000|2023-05-26 15:00:00|9071.9|9070.4|9060.8|9059.3|9075.4|9073.9|9059.5|9058|3297
1685116800000|2023-05-26 16:00:00|9060.7|9059.2|9055.9|9053.5|9060.7|9059.2|9053.9|9051.5|2261
1685120400000|2023-05-26 17:00:00|9055.8|9053.4|9054.4|9052.9|9056.3|9054.2|9047.5|9045.7|1874
1685124000000|2023-05-26 18:00:00|9054.3|9052.8|9048.3|9046.8|9055.3|9053.1|9046.9|9045.4|1562
1685127600000|2023-05-26 19:00:00|9048.1|9046.6|9050.2|9048.7|9050.8|9049.3|9047.2|9045.7|1411
1685131200000|2023-05-26 20:00:00|9050.5|9049|9052.8|9047.8|9054.3|9051.9|9049.3|9046.9|1726
1685304000000|2023-05-28 20:00:00|9054.3|9048.3|9062|9051|9062|9051|9054.3|9044.9|13
1685307600000|2023-05-28 21:00:00|9063.3|9052.3|9057.9|9052.9|9068.1|9057.1|9055.7|9047.7|460
1685311200000|2023-05-28 22:00:00|9057.4|9052.4|9058.2|9055.8|9060.9|9056|9049.6|9044.6|2416
1685314800000|2023-05-28 23:00:00|9058.1|9055.7|9060.3|9057.9|9060.4|9058|9055.5|9053.1|1059
1685318400000|2023-05-29 00:00:00|9060.4|9058|9060.2|9057.8|9063.5|9061.1|9057.6|9055.3|1801
1685322000000|2023-05-29 01:00:00|9060.1|9057.7|9053.9|9051.5|9061.4|9059|9053.8|9051.4|2031
1685325600000|2023-05-29 02:00:00|9054|9051.6|9054.7|9052.3|9055.5|9053.1|9051.7|9049.3|1360
1685329200000|2023-05-29 03:00:00|9054.6|9052.2|9053.8|9051.4|9055.3|9052.9|9052.5|9050.2|1208
1685332800000|2023-05-29 04:00:00|9053.7|9051.3|9050.1|9047.7|9054.2|9051.8|9050|9047.6|1670
1685336400000|2023-05-29 05:00:00|9049.9|9047.5|9048.5|9046.1|9051.3|9048.9|9046.8|9044.4|1576
1685340000000|2023-05-29 06:00:00|9048.6|9046.2|9046.2|9043.8|9049.2|9046.8|9041.4|9039.4|2297
1685343600000|2023-05-29 07:00:00|9046.4|9044|9045|9042.6|9051.7|9049.3|9043.9|9041.6|2389
1685347200000|2023-05-29 08:00:00|9044.9|9042.5|9034.7|9032.3|9053.9|9051.5|9032.7|9030.3|2158
1685350800000|2023-05-29 09:00:00|9034.8|9032.4|9035.5|9033.1|9040.7|9038.3|9033.4|9031|1999
1685354400000|2023-05-29 10:00:00|9035.6|9033.2|9040.4|9038|9044.7|9042.8|9034.5|9032.1|1844
1685358000000|2023-05-29 11:00:00|9040.3|9037.9|9037.2|9034.8|9040.6|9038.9|9028.4|9026.3|1904
1685361600000|2023-05-29 12:00:00|9037.3|9034.9|9035.7|9033.3|9039.4|9037.1|9033.4|9031|1822
1685365200000|2023-05-29 13:00:00|9035.6|9033.2|9037.4|9035|9040.3|9037.9|9034.1|9032|1962
1685368800000|2023-05-29 14:00:00|9037.3|9034.9|9043.8|9042.3|9043.8|9042.3|9035.8|9033.4|1635
1685372400000|2023-05-29 15:00:00|9043.6|9041.2|9037.2|9034.8|9043.7|9041.3|9036.6|9034.2|1471
1685376000000|2023-05-29 16:00:00|9037.1|9034.7|9039.8|9037.4|9039.8|9037.4|9036.1|9034|1600
1685379600000|2023-05-29 17:00:00|9039.7|9037.3|9039.2|9036.8|9039.9|9037.6|9038.5|9036.1|823
1685383200000|2023-05-29 18:00:00|9039.3|9036.9|9043.2|9040.8|9043.3|9040.9|9039.2|9036.8|658
1685386800000|2023-05-29 19:00:00|9043.3|9040.9|9044.3|9041.9|9046.7|9044.3|9042.1|9040|1757
1685390400000|2023-05-29 20:00:00|9044.2|9041.8|9047.1|9042.1|9047.4|9044|9043.6|9041.2|1126
1685394000000|2023-05-29 21:00:00|9047.5|9042.5|9045.3|9040.3|9047.9|9042.9|9039.9|9034.9|772
1685397600000|2023-05-29 22:00:00|9045.7|9040.7|9044.6|9042.2|9047|9042.8|9043.6|9039.1|1253
1685401200000|2023-05-29 23:00:00|9044.5|9042.1|9046.9|9044.5|9048|9045.6|9044.1|9041.7|787
1685404800000|2023-05-30 00:00:00|9047.1|9044.7|9040.1|9037.7|9048.8|9046.4|9036.7|9034.3|2457
1685408400000|2023-05-30 01:00:00|9040|9037.6|9035.8|9033.4|9040.3|9037.9|9032.5|9030.1|2445
1685412000000|2023-05-30 02:00:00|9035.7|9033.3|9034.7|9033.2|9037.4|9035|9033.5|9031.1|1737
1685415600000|2023-05-30 03:00:00|9034.6|9033.1|9042.8|9040.4|9046.7|9044.3|9034.4|9032.4|1873
1685419200000|2023-05-30 04:00:00|9043.1|9040.7|9041.5|9040|9045.5|9043.1|9041.1|9038.9|1681
1685422800000|2023-05-30 05:00:00|9041.4|9039.9|9060.1|9057.7|9065.2|9062.8|9041.4|9039.9|2448
1685426400000|2023-05-30 06:00:00|9060.4|9058|9053.5|9051.1|9067.4|9065|9051|9049.5|3548
1685430000000|2023-05-30 07:00:00|9053.4|9051|9065.1|9063.6|9085.5|9083.5|9047|9044.6|4821
1685433600000|2023-05-30 08:00:00|9065.3|9063.8|9048.9|9046.5|9067.8|9065.7|9047.2|9045.3|4314
1685437200000|2023-05-30 09:00:00|9049|9047.5|9028.8|9027.3|9057.4|9055|9025.6|9024.1|4219
1685440800000|2023-05-30 10:00:00|9028.6|9027.1|9025.5|9023.1|9028.6|9027.1|9015.1|9013.6|3832
1685444400000|2023-05-30 11:00:00|9025|9023.5|9022.8|9021.3|9030.4|9028.9|9020.1|9018.6|3681
1685448000000|2023-05-30 12:00:00|9022.9|9021.4|9032.6|9030.2|9033.3|9031.5|9018.3|9016.8|4295
1685451600000|2023-05-30 13:00:00|9032.5|9030.1|9036.5|9034.1|9039.3|9037.8|9025.2|9023.7|4141
1685455200000|2023-05-30 14:00:00|9036.6|9034.2|9040.5|9039|9044.6|9042.3|9026.3|9024.3|4936
1685458800000|2023-05-30 15:00:00|9040.6|9039.1|9049.9|9048.4|9051.6|9050.1|9037.4|9035.9|2879
1685462400000|2023-05-30 16:00:00|9049.8|9048.3|9064.6|9063.1|9064.6|9063.1|9046.8|9045.3|2288
1685466000000|2023-05-30 17:00:00|9064.5|9063|9066.2|9064.7|9070.7|9068.4|9062.5|9060.1|2011
1685469600000|2023-05-30 18:00:00|9066.1|9064.6|9063.4|9061.9|9066.5|9065|9062|9060.5|1597
1685473200000|2023-05-30 19:00:00|9063.2|9061.7|9058.3|9056.8|9063.5|9062|9056.8|9055.3|1718
1685476800000|2023-05-30 20:00:00|9058.4|9056.9|9061.8|9055.5|9064.6|9062.2|9058.4|9055.3|1430
1685480400000|2023-05-30 21:00:00|9061.4|9054.9|9063.8|9057.3|9065.3|9058.8|9054.8|9048.3|555
1685484000000|2023-05-30 22:00:00|9062.8|9056.3|9062.6|9060.2|9064|9061.6|9060.7|9054.3|1059
1685487600000|2023-05-30 23:00:00|9062.7|9060.3|9062.3|9059.9|9063.6|9061.2|9060.1|9057.7|952
1685491200000|2023-05-31 00:00:00|9062.4|9060|9058.7|9056.3|9068.5|9066.1|9057|9054.6|1646
1685494800000|2023-05-31 01:00:00|9058.6|9056.2|9071.5|9069.1|9073.1|9070.7|9057|9054.6|2280
1685498400000|2023-05-31 02:00:00|9071.4|9069|9076.8|9074.4|9079.9|9077.5|9070.5|9068.1|1787
1685502000000|2023-05-31 03:00:00|9076.7|9074.3|9082|9080.5|9083.7|9081.3|9076.2|9073.8|1501
1685505600000|2023-05-31 04:00:00|9081.9|9080.4|9083.9|9081.5|9086.9|9084.5|9081.9|9079.7|1319
1685509200000|2023-05-31 05:00:00|9083.8|9081.4|9079.6|9077.2|9089|9086.6|9078.1|9075.7|2392
1685512800000|2023-05-31 06:00:00|9079.8|9077.4|9094.2|9092.7|9094.7|9093.2|9079.5|9077.1|3348
1685516400000|2023-05-31 07:00:00|9094.6|9093.1|9116.8|9115.3|9118.5|9117|9094.2|9092.6|3855
1685520000000|2023-05-31 08:00:00|9116.9|9115.4|9113.8|9111.4|9119.9|9118.4|9107.8|9105.6|3241
1685523600000|2023-05-31 09:00:00|9113.7|9111.3|9105.3|9103.8|9116.3|9114.8|9105.3|9103.8|3169
1685527200000|2023-05-31 10:00:00|9105.4|9103.9|9104.8|9103.3|9115.6|9114.1|9103.8|9102.3|2169
1685530800000|2023-05-31 11:00:00|9104.9|9103.4|9101.9|9100.4|9105.7|9104.2|9099.4|9097.9|2299
1685534400000|2023-05-31 12:00:00|9101.8|9100.3|9107.8|9106.3|9111|9109.5|9099.4|9097.9|2958
1685538000000|2023-05-31 13:00:00|9107.9|9106.4|9110.2|9107.8|9116.2|9114.7|9097.4|9095|4072
1685541600000|2023-05-31 14:00:00|9110.3|9107.9|9141.4|9139.9|9144|9142.5|9106.4|9104.1|7660
1685545200000|2023-05-31 15:00:00|9141.5|9140|9130.5|9129|9146.1|9144.6|9124.1|9122.4|4554
1685548800000|2023-05-31 16:00:00|9130.4|9128.9|9144|9142.5|9148.4|9146.9|9130.2|9128.7|3198
1685552400000|2023-05-31 17:00:00|9143.8|9142.3|9117.2|9114.8|9145.6|9144.1|9113.6|9112.1|3430
1685556000000|2023-05-31 18:00:00|9117.3|9114.9|9113.3|9111.8|9119.7|9117.3|9106.1|9104.6|2780
1685559600000|2023-05-31 19:00:00|9113.2|9111.7|9109.4|9107.9|9116.7|9115.2|9104.7|9102.7|2710
1685563200000|2023-05-31 20:00:00|9109.6|9108.1|9109.7|9103.2|9109.9|9108.4|9104.7|9102.9|1439
1685566800000|2023-05-31 21:00:00|9110|9103.5|9108.6|9102.1|9114.5|9108|9108.2|9101.7|1115
1685570400000|2023-05-31 22:00:00|9107.5|9101|9105.8|9103.4|9109.3|9104.8|9102.2|9099.8|1115
1685574000000|2023-05-31 23:00:00|9105.9|9103.5|9101.5|9099.1|9106.2|9103.8|9101|9098.6|946
1685577600000|2023-06-01 00:00:00|9101.4|9099|9106.1|9104.6|9106.9|9105.1|9100.8|9098.4|1578
1685581200000|2023-06-01 01:00:00|9106.2|9104.7|9106.9|9104.5|9113.3|9110.9|9104.6|9102.2|2242
1685584800000|2023-06-01 02:00:00|9107|9104.6|9107.1|9104.7|9109.8|9107.4|9105.5|9103.1|1429
1685588400000|2023-06-01 03:00:00|9107.2|9104.8|9110.5|9108.1|9112.1|9109.7|9104.6|9102.3|1371
1685592000000|2023-06-01 04:00:00|9110.6|9108.2|9110.7|9108.3|9111.6|9109.2|9106.8|9104.4|1571
1685595600000|2023-06-01 05:00:00|9110.8|9108.4|9111.3|9108.9|9114.2|9111.8|9108.3|9105.9|1911
1685599200000|2023-06-01 06:00:00|9111.2|9108.8|9111.1|9108.7|9115.3|9113|9106.7|9104.8|3285
1685602800000|2023-06-01 07:00:00|9111.2|9108.8|9110.3|9107.9|9114.9|9113.4|9102.6|9100.6|3783
1685606400000|2023-06-01 08:00:00|9110|9108.5|9102|9099.6|9112.3|9110.4|9101|9099.5|2704
1685610000000|2023-06-01 09:00:00|9102.1|9099.7|9085.3|9083.8|9107.1|9104.9|9083.5|9082|3401
1685613600000|2023-06-01 10:00:00|9085.2|9083.7|9082.2|9080.7|9090.5|9088.9|9079.1|9077.6|2968
1685617200000|2023-06-01 11:00:00|9082.3|9080.8|9081.3|9079.8|9083.1|9081.2|9075.9|9074.2|2579
1685620800000|2023-06-01 12:00:00|9081.4|9079.9|9087.6|9086.1|9113.8|9110.3|9079.8|9078.3|6262
1685624400000|2023-06-01 13:00:00|9087.5|9086|9091.8|9086.8|9102.3|9100.7|9077|9075.5|5031
1685628000000|2023-06-01 14:00:00|9091.7|9086.7|9089|9087.5|9100.7|9099.2|9076.5|9072.9|6315
1685631600000|2023-06-01 15:00:00|9089.1|9087.6|9078.3|9076.8|9093.6|9092.1|9072|9070.5|3756
1685635200000|2023-06-01 16:00:00|9078.4|9076.9|9071.3|9069.8|9078.4|9076.9|9067.5|9066|2379
1685638800000|2023-06-01 17:00:00|9071.2|9069.7|9064.6|9063.1|9074.3|9072.8|9064.5|9063|1620
1685642400000|2023-06-01 18:00:00|9064.7|9063.2|9060.8|9059.3|9064.8|9063.3|9054.8|9053.3|1834
1685646000000|2023-06-01 19:00:00|9060.7|9059.2|9062|9060.5|9066|9064.5|9060.4|9058.9|1268
1685649600000|2023-06-01 20:00:00|9062.1|9060.6|9058.6|9052.1|9063|9061.5|9057.4|9052|1800
1685653200000|2023-06-01 21:00:00|9060.5|9054|9064|9057.5|9070.5|9064|9058.4|9051.9|1994
1685656800000|2023-06-01 22:00:00|9063.6|9057.1|9055.1|9052.7|9064.3|9057.8|9055|9052.6|1489
1685660400000|2023-06-01 23:00:00|9055|9052.6|9057.7|9055.3|9058.7|9056.3|9055|9052.6|861
1685664000000|2023-06-02 00:00:00|9057.6|9055.2|9053.6|9051.2|9059.5|9057.1|9051.5|9049.7|1369
1685667600000|2023-06-02 01:00:00|9053.5|9051.1|9054.3|9051.9|9056.4|9054|9049.9|9047.5|1854
1685671200000|2023-06-02 02:00:00|9054.2|9051.8|9049.2|9046.8|9055.4|9053|9047.6|9045.6|1406
1685674800000|2023-06-02 03:00:00|9049.1|9046.7|9045.2|9042.8|9050.2|9047.8|9043.5|9041.1|1222
1685678400000|2023-06-02 04:00:00|9045.3|9042.9|9047.8|9046.3|9050.6|9048.2|9045.2|9042.8|1380
1685682000000|2023-06-02 05:00:00|9047.9|9046.4|9045.6|9043.2|9051.6|9049.2|9044.6|9042.2|2066
1685685600000|2023-06-02 06:00:00|9044.7|9042.3|9040.9|9039.4|9044.9|9042.5|9036.7|9034.4|2882
1685689200000|2023-06-02 07:00:00|9040.8|9039.3|9052.3|9050.8|9053.4|9051.2|9036|9033.6|3479
1685692800000|2023-06-02 08:00:00|9052.2|9050.7|9045.3|9042.9|9052.9|9051|9039.9|9037.5|2979
1685696400000|2023-06-02 09:00:00|9045.2|9042.8|9057|9055.5|9059.7|9058.2|9044.1|9041.7|2951
1685700000000|2023-06-02 10:00:00|9057.1|9055.6|9055.8|9054.3|9058.6|9057.1|9046.3|9044.2|2378
1685703600000|2023-06-02 11:00:00|9055.6|9054.1|9069.2|9067.7|9070.5|9069|9055.2|9053.7|2715
1685707200000|2023-06-02 12:00:00|9069|9067.5|9074.6|9073.1|9088.6|9085.1|9059.3|9057|7477
1685710800000|2023-06-02 13:00:00|9074.2|9072.7|9076.9|9075.4|9078.8|9077|9048.6|9046.2|6124
1685714400000|2023-06-02 14:00:00|9076.8|9075.3|9072.9|9071.4|9090|9088.1|9067.7|9065.3|5322
1685718000000|2023-06-02 15:00:00|9073|9071.5|9076.4|9074.9|9081.8|9080.3|9068.9|9067.4|3215
1685721600000|2023-06-02 16:00:00|9076.5|9075|9086.5|9085|9090.7|9089.2|9076.5|9074.3|2425
1685725200000|2023-06-02 17:00:00|9086.4|9084.9|9089.7|9088.2|9090.4|9088.7|9081.2|9079.6|2195
1685728800000|2023-06-02 18:00:00|9089.6|9088.1|9088.4|9086.9|9092|9090.5|9085.1|9083.6|2028
1685732400000|2023-06-02 19:00:00|9088.1|9086.6|9090.8|9089.3|9092.7|9091.2|9085.7|9084.2|1726
1685736000000|2023-06-02 20:00:00|9090.7|9089.2|9092.1|9085.6|9094|9090.5|9089|9085|1730
1685908800000|2023-06-04 20:00:00|9093.9|9087.9|9089.4|9076.9|9093.9|9087.9|9087.7|9076.7|42
1685912400000|2023-06-04 21:00:00|9092.1|9079.6|9085.6|9079.1|9092.5|9083.5|9084.8|9077.2|297
1685916000000|2023-06-04 22:00:00|9085.8|9079.3|9094.1|9091.7|9094.6|9091.8|9085.8|9079.3|1297
1685919600000|2023-06-04 23:00:00|9094.2|9091.8|9099.6|9097.2|9101.1|9098.7|9093.7|9091.3|1538
1685923200000|2023-06-05 00:00:00|9099.5|9097.1|9103.3|9100.9|9106.6|9104.2|9099|9096.6|1843
1685926800000|2023-06-05 01:00:00|9103.2|9100.8|9102.4|9100|9107|9104.6|9098.8|9096.4|2195
1685930400000|2023-06-05 02:00:00|9102.5|9100.1|9100.6|9098.2|9103.8|9101.4|9099.9|9097.5|1861
1685934000000|2023-06-05 03:00:00|9100.5|9098.1|9097.1|9094.7|9100.6|9098.2|9096.4|9094|1489
1685937600000|2023-06-05 04:00:00|9097.2|9094.8|9101.2|9098.8|9102.1|9100.1|9096.9|9094.5|1198
1685941200000|2023-06-05 05:00:00|9101.1|9098.7|9108.2|9105.8|9109.1|9106.8|9100.6|9098.3|1628
1685944800000|2023-06-05 06:00:00|9109|9106.6|9101.9|9100.4|9117.6|9115.2|9096.2|9093.8|3603
1685948400000|2023-06-05 07:00:00|9102|9100.5|9109.6|9108.1|9120.8|9118.9|9098.9|9097.4|5320
1685952000000|2023-06-05 08:00:00|9109.5|9108|9108.8|9107.3|9114.5|9112.6|9102.5|9101|4280
1685955600000|2023-06-05 09:00:00|9108.7|9107.2|9105.3|9103.8|9114.6|9113.1|9098.1|9096.6|3545
1685959200000|2023-06-05 10:00:00|9105.2|9103.7|9111|9109.5|9119|9117.5|9104.6|9103.1|3053
1685962800000|2023-06-05 11:00:00|9111.5|9110|9107.3|9105.8|9115.1|9113.6|9106|9104.5|2752
1685966400000|2023-06-05 12:00:00|9107.2|9105.7|9114|9112.5|9120.3|9118.8|9101.8|9100.3|3153
1685970000000|2023-06-05 13:00:00|9114.1|9112.6|9107.8|9102.8|9115.9|9114.4|9101|9099.5|4141
1685973600000|2023-06-05 14:00:00|9104.9|9099.9|9063.2|9061.7|9104.9|9099.9|9053.3|9051.3|7727
1685977200000|2023-06-05 15:00:00|9063.3|9061.8|9058.9|9057.4|9070.4|9068.9|9058.9|9057.4|3546
1685980800000|2023-06-05 16:00:00|9059|9057.5|9058.7|9057.2|9063.1|9061.6|9056|9054.3|2503
1685984400000|2023-06-05 17:00:00|9058.8|9057.3|9054|9052.5|9059.2|9057.7|9053.5|9052|2413
1685988000000|2023-06-05 18:00:00|9054.1|9052.6|9057.4|9055.9|9057.5|9056|9053.3|9051.8|2142
1685991600000|2023-06-05 19:00:00|9057.5|9056|9060.2|9058.7|9060.5|9059|9053.6|9052.1|2275
1685995200000|2023-06-05 20:00:00|9060.1|9058.6|9065.2|9059.3|9065.2|9063.5|9058.3|9056.8|1155
1685998800000|2023-06-05 21:00:00|9065.3|9058.8|9063.4|9056.9|9070.1|9063.6|9061.2|9054.7|534
1686002400000|2023-06-05 22:00:00|9062.8|9056.3|9062.9|9060.5|9067.6|9065.2|9061|9055.5|1355
1686006000000|2023-06-05 23:00:00|9063.2|9060.8|9061.9|9059.5|9065.3|9063.3|9060.2|9058.6|908
1686009600000|2023-06-06 00:00:00|9062|9059.6|9059.7|9057.3|9063|9061.5|9059.2|9056.8|831
1686013200000|2023-06-06 01:00:00|9059.5|9057.1|9058.9|9057.4|9061.4|9059.4|9058.3|9056|1064
1686016800000|2023-06-06 02:00:00|9058.8|9057.3|9055.8|9053.4|9058.9|9057.3|9051.6|9049.2|1223
1686020400000|2023-06-06 03:00:00|9055.7|9053.3|9058.2|9055.8|9059.1|9056.7|9055.6|9053.2|754
1686024000000|2023-06-06 04:00:00|9058|9055.6|9050.5|9048.1|9058.5|9056.1|9049.9|9047.9|1571
1686027600000|2023-06-06 05:00:00|9050.4|9048|9046|9043.6|9050.4|9048.4|9044|9041.6|1659
1686031200000|2023-06-06 06:00:00|9045.5|9044|9041.2|9039.7|9046.9|9045.4|9036.4|9034.8|3230
1686034800000|2023-06-06 07:00:00|9041.3|9039.8|9060.7|9058.3|9067|9065.5|9034.7|9032.4|5015
1686038400000|2023-06-06 08:00:00|9060.6|9058.2|9062.4|9060|9074.1|9072.6|9057.3|9055.8|4020
1686042000000|2023-06-06 09:00:00|9062.3|9059.9|9074.1|9071.7|9076.7|9074.8|9060|9058|2791
1686045600000|2023-06-06 10:00:00|9074.2|9071.8|9077.1|9074.7|9085.8|9084.2|9073.2|9071.2|2351
1686049200000|2023-06-06 11:00:00|9076.8|9074.4|9083.4|9081.9|9083.9|9082.4|9074.3|9072.8|2283
1686052800000|2023-06-06 12:00:00|9083.5|9082|9088.9|9087.4|9097.8|9096.3|9077.2|9075.7|3460
1686056400000|2023-06-06 13:00:00|9088.8|9087.3|9093.2|9091.7|9096.5|9095|9081.3|9079.8|3742
1686060000000|2023-06-06 14:00:00|9093.1|9091.6|9086.6|9085.1|9099|9097.5|9085.3|9083.8|3651
1686063600000|2023-06-06 15:00:00|9086.2|9084.7|9077.5|9076|9088.5|9087|9075.7|9074.2|2641
1686067200000|2023-06-06 16:00:00|9077.6|9076.1|9077.7|9076.2|9079.5|9078|9072.9|9071.4|1419
1686070800000|2023-06-06 17:00:00|9077.8|9076.3|9079.7|9078.2|9080.2|9078.7|9076.2|9074.7|1070
1686074400000|2023-06-06 18:00:00|9079|9077.5|9076.8|9075.3|9080.5|9079|9075.6|9074.1|974
1686078000000|2023-06-06 19:00:00|9076.6|9075.1|9079.4|9077.9|9079.8|9078.3|9074.7|9073.2|965
1686081600000|2023-06-06 20:00:00|9079.3|9077.8|9078.5|9072.8|9079.4|9077.9|9076.8|9072.8|1130
1686085200000|2023-06-06 21:00:00|9078.7|9072.2|9081.7|9075.2|9084.4|9077.9|9078.1|9071.6|437
1686088800000|2023-06-06 22:00:00|9081.6|9075.1|9075.9|9073.5|9081.6|9075.2|9074.3|9071.4|507
1686092400000|2023-06-06 23:00:00|9076.2|9073.8|9072.4|9070|9077.4|9075|9072.2|9069.8|617
1686096000000|2023-06-07 00:00:00|9072.5|9070.1|9068.1|9065.7|9072.5|9070.1|9064.4|9062|1114
1686099600000|2023-06-07 01:00:00|9068|9065.6|9071.2|9069.7|9075.5|9073.3|9064.8|9062.4|1471
1686103200000|2023-06-07 02:00:00|9071.1|9069.6|9071.6|9069.2|9078.2|9075.9|9071.1|9069|1405
1686106800000|2023-06-07 03:00:00|9071.5|9069.1|9069|9067.5|9073.7|9071.3|9068.6|9066.8|834
1686110400000|2023-06-07 04:00:00|9069.1|9067.6|9071.3|9069.8|9074.5|9072.3|9067.8|9066.2|771
1686114000000|2023-06-07 05:00:00|9071.2|9069.7|9075.8|9073.4|9079.1|9077.6|9071.1|9069.6|1109
1686117600000|2023-06-07 06:00:00|9076.1|9073.7|9079.1|9076.7|9088|9086.5|9074.4|9072.2|2791
1686121200000|2023-06-07 07:00:00|9078.7|9076.3|9078|9076.5|9088.3|9086.8|9075.2|9073.3|3117
1686124800000|2023-06-07 08:00:00|9077.9|9076.4|9065.4|9063|9083.6|9081.9|9065.3|9062.9|2522
1686128400000|2023-06-07 09:00:00|9065.3|9062.9|9065.7|9064.2|9070.1|9067.8|9060.6|9059.1|2423
1686132000000|2023-06-07 10:00:00|9066.2|9063.8|9057.8|9056.3|9070.6|9068.7|9054.6|9053.1|2458
1686135600000|2023-06-07 11:00:00|9057.6|9056.1|9056.4|9054.9|9060.7|9059.2|9052.4|9050.9|2752
1686139200000|2023-06-07 12:00:00|9056.5|9055|9061.2|9059.7|9066.5|9065|9051.2|9049.7|3256
1686142800000|2023-06-07 13:00:00|9061.1|9059.6|9045.3|9043.8|9064.9|9063.4|9045.1|9043.6|3738
1686146400000|2023-06-07 14:00:00|9045|9043.5|9078.4|9076.9|9079.2|9077.7|9044.1|9042.2|6059
1686150000000|2023-06-07 15:00:00|9078.3|9076.8|9090.3|9088.8|9095.7|9094.2|9075.4|9073.9|3252
1686153600000|2023-06-07 16:00:00|9090.1|9088.6|9098.1|9096.6|9099.9|9098.4|9086.7|9085.2|1949
1686157200000|2023-06-07 17:00:00|9098|9096.5|9096.5|9095|9100.1|9098.6|9094.8|9093.1|1771
1686160800000|2023-06-07 18:00:00|9096.3|9094.8|9098.3|9096.8|9101|9099.5|9096.3|9094.8|1615
1686164400000|2023-06-07 19:00:00|9098.2|9096.7|9107.8|9106.3|9107.8|9106.3|9095.7|9094.2|1555
1686168000000|2023-06-07 20:00:00|9107.6|9106.1|9104.3|9097.8|9108|9106.5|9100.7|9097.5|1090
1686171600000|2023-06-07 21:00:00|9105.2|9098.7|9102.3|9095.8|9105.2|9098.7|9089.7|9083.2|966
1686175200000|2023-06-07 22:00:00|9101.4|9094.9|9099.7|9097.3|9105.1|9099.2|9098.9|9094|1173
1686178800000|2023-06-07 23:00:00|9099.6|9097.2|9097.3|9094.9|9102|9100|9096.2|9093.8|708
1686182400000|2023-06-08 00:00:00|9097.1|9094.7|9092.9|9091.4|9097.5|9095.1|9091.2|9089.7|887
1686186000000|2023-06-08 01:00:00|9093|9091.5|9093|9091.5|9097.1|9095.6|9091.6|9090.1|1117
1686189600000|2023-06-08 02:00:00|9092.9|9091.4|9093.9|9092.4|9096.4|9094.3|9090.5|9089|950
1686193200000|2023-06-08 03:00:00|9094.1|9092.6|9095.9|9094.4|9096.3|9094.8|9093|9090.8|870
1686196800000|2023-06-08 04:00:00|9096|9094.5|9094.1|9092.6|9098.8|9097.3|9093.5|9092|669
1686200400000|2023-06-08 05:00:00|9094.2|9092.7|9094.9|9093.4|9095.9|9094.4|9087.1|9085|1005
1686204000000|2023-06-08 06:00:00|9094.6|9093.1|9102.8|9101.3|9103.6|9102.1|9090|9088.5|2239
1686207600000|2023-06-08 07:00:00|9102.9|9101.4|9093.7|9092.2|9108.6|9107|9093.7|9092.2|3151
1686211200000|2023-06-08 08:00:00|9093.6|9092.1|9087.9|9085.5|9096|9094.5|9082|9080.1|2588
1686214800000|2023-06-08 09:00:00|9087.5|9086|9096.8|9095.3|9099.9|9098.4|9086.1|9084.6|2400
1686218400000|2023-06-08 10:00:00|9096.7|9095.2|9095|9093.5|9098.8|9097.3|9091.6|9090.1|1818
1686222000000|2023-06-08 11:00:00|9095.1|9093.6|9090.6|9089.1|9101.4|9099.9|9085.9|9084.4|2462
1686225600000|2023-06-08 12:00:00|9090.4|9088.9|9029|9027.5|9090.6|9089.1|9026.1|9024.6|6804
1686229200000|2023-06-08 13:00:00|9029.1|9027.6|9013.6|9012.1|9030.3|9028.8|9008|9006.5|6010
1686232800000|2023-06-08 14:00:00|9013.2|9011.7|9011.5|9010|9017.4|9015.3|8997.9|8996.4|5158
1686236400000|2023-06-08 15:00:00|9011.4|9009.9|9004.7|9003.2|9013.3|9011.8|9000.4|8998.9|3522
1686240000000|2023-06-08 16:00:00|9004.8|9003.3|9002.9|9001.4|9008|9006.5|8998.3|8996.8|2228
1686243600000|2023-06-08 17:00:00|9003.1|9001.6|9003|9001.5|9004.6|9003.1|8999|8997.5|1684
1686247200000|2023-06-08 18:00:00|9003.1|9001.6|8992.7|8991.2|9003.1|9001.6|8992.3|8990.8|1356
1686250800000|2023-06-08 19:00:00|8992.5|8991|8994.6|8993.1|8996.7|8995.2|8990.6|8989.1|1508
1686254400000|2023-06-08 20:00:00|8994.7|8993.2|8993.3|8986.8|8995.5|8994|8991|8986.7|1959
1686258000000|2023-06-08 21:00:00|8993|8986.5|8992.3|8985.8|8999.2|8992.7|8989.1|8982.6|468
1686261600000|2023-06-08 22:00:00|8992.1|8985.6|8989.8|8987.4|8993.3|8989.6|8989.3|8985.1|1097
1686265200000|2023-06-08 23:00:00|8989.7|8987.3|8990.6|8989.1|8990.7|8989.2|8987.1|8984.8|751
1686268800000|2023-06-09 00:00:00|8990.5|8989|8993.5|8991.1|8994.3|8992.8|8989.1|8986.7|1088
1686272400000|2023-06-09 01:00:00|8993.6|8991.2|8994.8|8992.4|8995.6|8993.2|8991|8988.7|1431
1686276000000|2023-06-09 02:00:00|8994.5|8992.1|8995.3|8993.8|8996.3|8994.6|8993.4|8991.9|854
1686279600000|2023-06-09 03:00:00|8995.4|8993.9|8995.3|8992.9|8995.9|8994.1|8993.2|8991.4|629
1686283200000|2023-06-09 04:00:00|8995.4|8993|8997.3|8995.8|8998.3|8996.8|8994.7|8992.3|941
1686286800000|2023-06-09 05:00:00|8997.2|8995.7|8991.3|8989.8|8999.4|8997.9|8988.9|8986.5|1285
1686290400000|2023-06-09 06:00:00|8990.6|8989.1|8989.7|8987.3|8995.8|8993.7|8985.5|8984|2238
1686294000000|2023-06-09 07:00:00|8989.9|8987.5|8997|8995.5|9005.2|9003.4|8987.5|8985.9|3401
1686297600000|2023-06-09 08:00:00|8997.2|8995.7|9005.7|9004.2|9017.2|9015.7|8996.7|8995.2|2948
1686301200000|2023-06-09 09:00:00|9005.8|9004.3|9020.4|9018.9|9020.9|9019.4|9003.3|9001.5|2452
1686304800000|2023-06-09 10:00:00|9020.5|9019|9018.8|9017.3|9025.4|9023.9|9016.9|9015.4|2627
1686308400000|2023-06-09 11:00:00|9018.6|9017.1|9016|9014.5|9023.2|9021.7|9013|9011.5|2647
1686312000000|2023-06-09 12:00:00|9015.9|9014.4|9011.7|9010.2|9018.3|9016.8|8999.7|8997.4|4393
1686315600000|2023-06-09 13:00:00|9011.8|9010.3|9016.9|9015.4|9023.9|9022.1|9006|9004.5|4327
1686319200000|2023-06-09 14:00:00|9016.8|9015.3|9022.5|9021|9029|9027.5|9014.4|9012.9|3821
1686322800000|2023-06-09 15:00:00|9022.6|9021.1|9027.6|9026.1|9029.1|9027.6|9015.6|9014.1|2590
1686326400000|2023-06-09 16:00:00|9027.9|9026.4|9031.1|9029.6|9033.6|9032.1|9025.2|9023.7|1605
1686330000000|2023-06-09 17:00:00|9031.3|9029.8|9026.7|9025.2|9032.7|9031.2|9025.3|9023.8|1258
1686333600000|2023-06-09 18:00:00|9026.5|9025|9032.2|9030.7|9032.8|9031.3|9025.5|9024|888
1686337200000|2023-06-09 19:00:00|9032.3|9030.8|9038.5|9037|9040.6|9038.6|9029.2|9027.7|1205
1686340800000|2023-06-09 20:00:00|9038.4|9036.9|9035.7|9029.2|9038.9|9037|9030.7|9025.3|1850
1686513600000|2023-06-11 20:00:00|9032|9026|9035.3|9022.8|9035.3|9026|9032|9022.8|3
1686517200000|2023-06-11 21:00:00|9032.8|9020.3|9033.7|9027.2|9041.7|9035.2|9029.7|9020.3|545
1686520800000|2023-06-11 22:00:00|9034.5|9028|9037.8|9035.4|9038.7|9036.3|9033.5|9027|1330
1686524400000|2023-06-11 23:00:00|9037.9|9035.5|9034.7|9032.3|9040.7|9038.3|9033.4|9031|926
1686528000000|2023-06-12 00:00:00|9034.1|9032.6|9037.8|9036.3|9038.8|9037.2|9032.9|9031.4|963
1686531600000|2023-06-12 01:00:00|9037.7|9036.2|9042.6|9041.1|9043.3|9041.8|9035.9|9033.5|1936
1686535200000|2023-06-12 02:00:00|9042.5|9041|9041.7|9040.2|9046.5|9045|9041.7|9040.1|1192
1686538800000|2023-06-12 03:00:00|9041.8|9040.3|9040.2|9038.7|9044.2|9042.7|9039.3|9037.6|1044
1686542400000|2023-06-12 04:00:00|9040.4|9038.9|9044.1|9042.6|9044.1|9042.6|9038.5|9037|1047
1686546000000|2023-06-12 05:00:00|9044.2|9042.7|9041.6|9040.1|9046.4|9044.2|9040.4|9038.9|1120
1686549600000|2023-06-12 06:00:00|9041.2|9039.7|9034.3|9032.8|9041.3|9039.8|9031|9029.5|2038
1686553200000|2023-06-12 07:00:00|9034.4|9032.9|9025.4|9023|9037.7|9036.2|9018.8|9017.3|3419
1686556800000|2023-06-12 08:00:00|9025.5|9023.1|9024.2|9022.7|9027.6|9026.1|9016.5|9014.7|3636
1686560400000|2023-06-12 09:00:00|9024.1|9022.6|9032|9030.5|9036.3|9034.8|9021.4|9019.4|3103
1686564000000|2023-06-12 10:00:00|9031.9|9030.4|9050.5|9049|9053.2|9051.7|9030.2|9028.7|3168
1686567600000|2023-06-12 11:00:00|9050.7|9049.2|9058.4|9056.9|9060.2|9058.7|9045.3|9043.8|2545
1686571200000|2023-06-12 12:00:00|9058.5|9057|9060.1|9058.6|9063.6|9062.1|9050.6|9049.1|3252
1686574800000|2023-06-12 13:00:00|9060.2|9058.7|9085.3|9083.8|9088.6|9087.1|9057.7|9056.2|4000
1686578400000|2023-06-12 14:00:00|9085.4|9083.9|9094|9092.5|9096.3|9094.8|9078.7|9077.2|3860
1686582000000|2023-06-12 15:00:00|9093.9|9092.4|9099.9|9098.4|9102.7|9101.2|9087.4|9085.9|3481
1686585600000|2023-06-12 16:00:00|9099.7|9098.2|9105.9|9104.4|9110.1|9108.6|9093.7|9092.2|2236
1686589200000|2023-06-12 17:00:00|9105.4|9103.9|9100.6|9099.1|9107.4|9105.9|9097.5|9096|1892
1686592800000|2023-06-12 18:00:00|9100.5|9099|9099.3|9097.8|9103|9101.5|9095.8|9094.3|1876
1686596400000|2023-06-12 19:00:00|9099|9097.5|9086.9|9085.4|9099|9097.5|9085.9|9084.4|1712
1686600000000|2023-06-12 20:00:00|9086.7|9085.2|9093.2|9086.7|9093.2|9088.2|9086.5|9084.3|982
1686603600000|2023-06-12 21:00:00|9089|9082.5|9090.7|9084.2|9094.2|9087.7|9085.2|9078.7|353
1686607200000|2023-06-12 22:00:00|9089.8|9083.3|9087.7|9085.3|9091.4|9086.3|9086.8|9081.6|1275
1686610800000|2023-06-12 23:00:00|9087.8|9085.4|9087|9085.5|9088.2|9085.8|9083.2|9081.5|831
1686614400000|2023-06-13 00:00:00|9087.1|9085.6|9090.2|9088.7|9090.5|9088.8|9085.3|9082.9|1079
1686618000000|2023-06-13 01:00:00|9090.3|9088.8|9083.7|9082.2|9090.4|9088.9|9082.8|9081.3|1481
1686621600000|2023-06-13 02:00:00|9083.8|9082.3|9078.5|9077|9084.5|9083|9077.2|9075.7|1372
1686625200000|2023-06-13 03:00:00|9078.6|9077.1|9072.7|9071.2|9078.6|9077.1|9072.3|9070.8|1096
1686628800000|2023-06-13 04:00:00|9072.5|9071|9069|9067.5|9076.1|9074.6|9068.9|9067.4|664
1686632400000|2023-06-13 05:00:00|9068.8|9067.3|9065.9|9063.5|9069.3|9067.8|9058|9056.5|1751
1686636000000|2023-06-13 06:00:00|9065.3|9063.8|9048.9|9047.4|9065.7|9064.2|9044.7|9043.2|3630
1686639600000|2023-06-13 07:00:00|9049.1|9047.6|9045.1|9043.6|9049.6|9047.6|9036.5|9035|3662
1686643200000|2023-06-13 08:00:00|9045|9043.5|9048.2|9045.8|9053.8|9052.3|9045|9043.5|2820
1686646800000|2023-06-13 09:00:00|9048.3|9045.9|9064.5|9063|9066.1|9064.6|9048.2|9045.9|2786
1686650400000|2023-06-13 10:00:00|9064.4|9062.9|9063|9061.5|9068.1|9066.6|9059.1|9057.6|2584
1686654000000|2023-06-13 11:00:00|9062.8|9061.3|9063.3|9061.8|9067.2|9065.7|9060.4|9058.9|1870
1686657600000|2023-06-13 12:00:00|9063.1|9061.6|9049.1|9046.7|9070.5|9066.7|9033.2|9030.8|7512
1686661200000|2023-06-13 13:00:00|9049.6|9047.2|9062.4|9060|9065.3|9062.9|9042.6|9040.2|6442
1686664800000|2023-06-13 14:00:00|9062.5|9060.1|9054.9|9052.5|9074.7|9072.3|9043.9|9041.5|4988
1686668400000|2023-06-13 15:00:00|9054.8|9052.4|9054.9|9052.5|9067.9|9065.5|9044.1|9041.7|3561
1686672000000|2023-06-13 16:00:00|9055.1|9052.7|9039.4|9037|9056.8|9054.4|9033.4|9031|2885
1686675600000|2023-06-13 17:00:00|9039.3|9036.9|9051.2|9048.8|9055.9|9053.5|9036.6|9034.2|2359
1686679200000|2023-06-13 18:00:00|9051.3|9048.9|9058.8|9057.3|9061|9059.5|9049|9046.6|2356
1686682800000|2023-06-13 19:00:00|9058.9|9057.4|9054.3|9052.8|9063.3|9061.8|9053.6|9052|1849
1686686400000|2023-06-13 20:00:00|9054.4|9052.9|9054.9|9049|9056.5|9055|9052.8|9048.8|1233
1686690000000|2023-06-13 21:00:00|9053.8|9047.3|9054.5|9048|9060|9053.5|9050.6|9044.1|1137
1686693600000|2023-06-13 22:00:00|9055|9048.5|9050.4|9048|9055.9|9051.4|9049.6|9047.2|1126
1686697200000|2023-06-13 23:00:00|9050.5|9048.1|9053.5|9052|9055.3|9053.4|9050.4|9048|681
1686700800000|2023-06-14 00:00:00|9053.4|9051.9|9054.7|9052.3|9057.7|9056.2|9049.4|9047|1000
1686704400000|2023-06-14 01:00:00|9054.6|9052.2|9047.4|9045.9|9055.5|9054|9046.3|9044.8|999
1686708000000|2023-06-14 02:00:00|9047.3|9045.8|9046|9044.5|9049|9047.5|9044.3|9042.8|691
1686711600000|2023-06-14 03:00:00|9046.1|9044.6|9048.7|9047.2|9049.9|9048.4|9046|9044.5|613
1686715200000|2023-06-14 04:00:00|9048.8|9047.3|9050.1|9048.6|9053.7|9052.2|9048.6|9047.1|580
1686718800000|2023-06-14 05:00:00|9050.9|9049.4|9057.5|9055.1|9059.3|9056.9|9050.1|9048.6|1123
1686722400000|2023-06-14 06:00:00|9057.4|9055|9049.7|9048.2|9061.3|9059.8|9047.7|9046.2|1867
1686726000000|2023-06-14 07:00:00|9049.8|9048.3|9044.7|9043.2|9051|9049.5|9038.5|9037|2681
1686729600000|2023-06-14 08:00:00|9044.6|9043.1|9043.2|9041.7|9050.9|9049.4|9041.1|9039.6|1906
1686733200000|2023-06-14 09:00:00|9043.1|9041.6|9029.2|9027.7|9043.7|9042.2|9024|9021.9|2260
1686736800000|2023-06-14 10:00:00|9029.1|9027.6|9028.4|9026.9|9031.4|9029.9|9024.6|9023.1|1663
1686740400000|2023-06-14 11:00:00|9028.6|9027.1|9026.8|9025.3|9032.8|9031.3|9023.1|9021.6|1932
1686744000000|2023-06-14 12:00:00|9026.7|9025.2|8990|8988.5|9027.1|9025.6|8989.1|8987.6|4101
1686747600000|2023-06-14 13:00:00|8989.9|8988.4|8979.2|8977.7|8998.1|8996.6|8977.9|8976.4|3438
1686751200000|2023-06-14 14:00:00|8979.1|8977.6|8978.8|8977.3|8983.7|8982.2|8970.5|8969|2765
1686754800000|2023-06-14 15:00:00|8979.1|8977.6|8973.8|8972.3|8984|8982.5|8971.3|8969.8|1948
1686758400000|2023-06-14 16:00:00|8973.7|8972.2|8968.3|8966.8|8975.4|8973.9|8966.3|8964.8|1448
1686762000000|2023-06-14 17:00:00|8968.2|8966.7|8983.1|8978.1|8988.5|8983.5|8966.4|8964.9|1876
1686765600000|2023-06-14 18:00:00|8982.5|8977.5|8997.2|8994.8|9031|9028.6|8981.4|8976.4|11242
1686769200000|2023-06-14 19:00:00|8997.4|8995|9016.3|9014.8|9020.1|9018.6|8991.4|8989|5577
1686772800000|2023-06-14 20:00:00|9016.4|9014.9|9013.5|9007|9019.1|9017.1|9008.8|9006.4|2076
1686776400000|2023-06-14 21:00:00|9014|9007.5|9010.6|9004.1|9020.2|9013.7|9008.2|9001.7|906
1686780000000|2023-06-14 22:00:00|9010.4|9003.9|9008.7|9006.3|9012.7|9007.7|9005.8|9003.4|616
1686783600000|2023-06-14 23:00:00|9008.8|9006.4|9003.7|9001.3|9010|9007.6|9003.7|9001.3|627
1686787200000|2023-06-15 00:00:00|9003.5|9001.1|9008.3|9006.8|9009.3|9007.8|9001.3|8999.3|755
1686790800000|2023-06-15 01:00:00|9008.4|9006.9|9032.1|9029.7|9032.8|9030.4|9008.4|9006.7|1819
1686794400000|2023-06-15 02:00:00|9032|9029.6|9033.1|9030.7|9035.9|9034.1|9027.4|9025|1681
1686798000000|2023-06-15 03:00:00|9033|9030.6|9035|9032.6|9036.6|9034.8|9030.1|9028.2|752
1686801600000|2023-06-15 04:00:00|9034.9|9032.5|9040.1|9038.6|9040.2|9038.7|9034.6|9032.5|774
1686805200000|2023-06-15 05:00:00|9040.5|9039|9034.4|9032|9047|9044.7|9030.4|9028|1684
1686808800000|2023-06-15 06:00:00|9034.3|9031.9|9046.8|9045.3|9050.5|9049|9033|9030.6|2445
1686812400000|2023-06-15 07:00:00|9046.1|9044.6|9037.8|9036.3|9057|9055.5|9036.4|9034.9|2773
1686816000000|2023-06-15 08:00:00|9038.2|9036.7|9032.8|9031.3|9041.2|9039.7|9026.5|9024.1|2326
1686819600000|2023-06-15 09:00:00|9032.7|9031.2|9009.8|9008.3|9033|9031.5|9009.7|9008.2|2451
1686823200000|2023-06-15 10:00:00|9009.6|9008.1|9007.4|9005.9|9015.3|9013.8|9002.1|9000.4|2090
1686826800000|2023-06-15 11:00:00|9007|9005.5|9023.3|9021.8|9026.6|9025.1|9006.7|9005.2|2300
1686830400000|2023-06-15 12:00:00|9023.4|9021.9|8996.3|8994.8|9024|9022.5|8986.9|8985.4|6290
1686834000000|2023-06-15 13:00:00|8997.1|8995.6|8960.9|8958.5|8998.1|8995.9|8958.8|8957.3|5702
1686837600000|2023-06-15 14:00:00|8960.4|8958.9|8944.1|8942.6|8965.2|8963.7|8936.1|8934.5|4546
1686841200000|2023-06-15 15:00:00|8944.2|8942.7|8928.6|8927.1|8946.1|8944.6|8928.5|8926.8|2811
1686844800000|2023-06-15 16:00:00|8928.4|8926.9|8914.7|8913.2|8928.5|8927|8909.4|8907.9|2062
1686848400000|2023-06-15 17:00:00|8915|8913.5|8912.8|8911.3|8921.4|8919.3|8908.5|8907|1576
1686852000000|2023-06-15 18:00:00|8912.7|8911.2|8911.9|8910.4|8915.7|8914.2|8908.3|8906.8|1412
1686855600000|2023-06-15 19:00:00|8912|8910.5|8912.9|8911.4|8916.1|8914.6|8911.3|8909.8|1609
1686859200000|2023-06-15 20:00:00|8913|8911.5|8921.8|8915.3|8922|8916.3|8911.6|8910|784
1686862800000|2023-06-15 21:00:00|8923.8|8917.3|8921.4|8914.9|8929.7|8923.2|8919.3|8912.8|762
1686866400000|2023-06-15 22:00:00|8920.9|8914.4|8915.5|8913.1|8920.9|8916.6|8914.8|8911.1|1420
1686870000000|2023-06-15 23:00:00|8915.4|8913|8919.5|8917.1|8919.6|8917.2|8914.1|8911.7|1249
1686873600000|2023-06-16 00:00:00|8919.6|8917.2|8921.3|8919.8|8922.3|8920.3|8914.6|8912.2|1438
1686877200000|2023-06-16 01:00:00|8921.2|8919.7|8921.2|8918.8|8922.1|8920.2|8915.5|8913.1|1535
1686880800000|2023-06-16 02:00:00|8921.1|8918.7|8924.6|8922.2|8925.6|8923.2|8919.7|8917.3|2102
1686884400000|2023-06-16 03:00:00|8924.7|8922.3|8923.8|8921.4|8924.7|8922.3|8918.9|8916.5|1345
1686888000000|2023-06-16 04:00:00|8923.7|8921.3|8924.5|8922.1|8925|8922.6|8921.7|8919.3|920
1686891600000|2023-06-16 05:00:00|8924.4|8922|8919.7|8917.3|8924.5|8922.1|8916.2|8914|1428
1686895200000|2023-06-16 06:00:00|8918.5|8917|8916|8913.6|8919.8|8917.5|8905.1|8903.5|3445
1686898800000|2023-06-16 07:00:00|8915.9|8913.5|8908.7|8906.3|8921.4|8919.9|8906.3|8903.9|3925
1686902400000|2023-06-16 08:00:00|8908.4|8906.9|8909.7|8907.3|8923|8920.8|8902.4|8900.9|3745
1686906000000|2023-06-16 09:00:00|8910.1|8907.7|8917.5|8916|8926.9|8925.4|8905.1|8903.2|2838
1686909600000|2023-06-16 10:00:00|8917.6|8916.1|8922.1|8920.6|8923.8|8922.3|8912.8|8911.3|2401
1686913200000|2023-06-16 11:00:00|8921.2|8919.7|8914.4|8912.9|8922.2|8920.2|8908.8|8907.3|2906
1686916800000|2023-06-16 12:00:00|8914|8912.5|8928.2|8926.7|8929.5|8928|8906.4|8904.9|3513
1686920400000|2023-06-16 13:00:00|8928|8926.5|8926.7|8921.7|8933.1|8931.6|8919.5|8918|3945
1686924000000|2023-06-16 14:00:00|8919.8|8914.8|8941.3|8939.8|8950|8948.5|8913.6|8911.2|6492
1686927600000|2023-06-16 15:00:00|8941.4|8939.9|8944.5|8943|8946.6|8945.1|8931|8929.5|3312
1686931200000|2023-06-16 16:00:00|8944.4|8942.9|8938.5|8937|8944.5|8943|8937|8935.5|2880
1686934800000|2023-06-16 17:00:00|8938.6|8937.1|8937.1|8935.6|8939.6|8937.9|8930.2|8928.7|1861
1686938400000|2023-06-16 18:00:00|8937|8935.5|8938.2|8936.7|8940.3|8938.8|8934.2|8932.3|1718
1686942000000|2023-06-16 19:00:00|8938.1|8936.6|8947.9|8945.5|8948.3|8946.8|8936.2|8934.7|2577
1686945600000|2023-06-16 20:00:00|8948.2|8945.8|8942.5|8936|8948.2|8945.8|8938.5|8932|1819
1687118400000|2023-06-18 20:00:00|8942|8931|8941.5|8929|8943.5|8932.5|8938|8926.2|38
1687122000000|2023-06-18 21:00:00|8939|8926.5|8941.9|8935.4|8951.3|8941.7|8938.7|8926.5|1216
1687125600000|2023-06-18 22:00:00|8941.1|8934.6|8943.7|8940.8|8949.8|8946.2|8937.9|8931.4|4203
1687129200000|2023-06-18 23:00:00|8944.2|8940.9|8946.7|8944.3|8948.5|8946.1|8943.6|8940.1|6012
1687132800000|2023-06-19 00:00:00|8946.8|8944.4|8945.7|8944.2|8946.9|8945.4|8939.6|8937.2|2134
1687136400000|2023-06-19 01:00:00|8945.8|8944.3|8943.6|8942.1|8946.5|8945|8942.1|8940.6|1607
1687140000000|2023-06-19 02:00:00|8943.4|8941.9|8943.8|8942.3|8943.8|8942.3|8940|8938.5|1395
1687143600000|2023-06-19 03:00:00|8943.9|8942.4|8945.4|8943|8947.1|8944.8|8943.1|8941.6|1671
1687147200000|2023-06-19 04:00:00|8945.5|8943.1|8943.7|8941.3|8949.5|8947.1|8943.7|8941.3|1358
1687150800000|2023-06-19 05:00:00|8943.6|8941.2|8938.7|8936.3|8946|8943.6|8936.2|8933.8|1747
1687154400000|2023-06-19 06:00:00|8939|8936.6|8940.1|8937.7|8945.7|8944.2|8937.9|8936.3|2782
1687158000000|2023-06-19 07:00:00|8940|8937.6|8939.7|8938.2|8951.3|8949.3|8936.9|8934.5|3695
1687161600000|2023-06-19 08:00:00|8939.6|8938.1|8947.3|8945.8|8948.3|8946.8|8934.5|8932.3|3224
1687165200000|2023-06-19 09:00:00|8947.4|8945.9|8969|8967.5|8971.1|8969.6|8943.2|8941.7|2993
1687168800000|2023-06-19 10:00:00|8968.9|8967.4|8953.2|8951.7|8970.4|8968.9|8951.9|8950.4|2335
1687172400000|2023-06-19 11:00:00|8952.9|8951.4|8944.3|8942.8|8954.4|8952.9|8942.2|8940.5|2442
1687176000000|2023-06-19 12:00:00|8944.2|8942.7|8954.8|8953.3|8956.3|8954.8|8942.9|8941.4|2727
1687179600000|2023-06-19 13:00:00|8954.7|8953.2|8966.5|8965|8967.6|8966.1|8951.6|8950.1|3138
1687183200000|2023-06-19 14:00:00|8966.4|8964.9|8962.4|8960.9|8975.8|8974.3|8960.9|8959.4|3454
1687186800000|2023-06-19 15:00:00|8962.5|8961|8961.8|8960.3|8963.9|8962.4|8956.5|8954.6|1923
1687190400000|2023-06-19 16:00:00|8961.7|8960.2|8964.6|8962.2|8965|8962.7|8958.6|8957.1|1812
1687194000000|2023-06-19 17:00:00|8964.5|8962.1|8964.4|8962.9|8965.2|8963.1|8962.3|8959.9|1534
1687197600000|2023-06-19 18:00:00|8964.2|8962.7|8963.4|8961|8964.7|8962.7|8961|8958.6|665
1687201200000|2023-06-19 19:00:00|8963.3|8960.9|8964|8961.6|8964.6|8962.4|8962.8|8960.4|1222
1687204800000|2023-06-19 20:00:00|8963.9|8961.5|8960.8|8954.3|8964.1|8961.7|8958.9|8954.1|856
1687208400000|2023-06-19 21:00:00|8960.2|8953.7|8964.5|8958|8969.8|8963.3|8960.2|8953.7|663
1687212000000|2023-06-19 22:00:00|8961.6|8955.1|8958.5|8956.1|8961.6|8956.1|8953.7|8950.8|1059
1687215600000|2023-06-19 23:00:00|8958.4|8956|8960.5|8958.1|8962.1|8959.7|8957.7|8955.3|1384
1687219200000|2023-06-20 00:00:00|8960.3|8957.9|8962.7|8960.3|8967.1|8964.9|8957.6|8955.2|2218
1687222800000|2023-06-20 01:00:00|8962.8|8960.4|8966.7|8964.3|8968.8|8966.9|8961.2|8958.8|2203
1687226400000|2023-06-20 02:00:00|8966.6|8964.2|8962.8|8960.4|8968.9|8966.5|8960.7|8958.3|2198
1687230000000|2023-06-20 03:00:00|8962.9|8960.5|8967.2|8964.8|8967.6|8965.2|8961.6|8959.8|1640
1687233600000|2023-06-20 04:00:00|8967.3|8964.9|8973.5|8971.1|8973.7|8971.3|8966.1|8963.7|1643
1687237200000|2023-06-20 05:00:00|8973.6|8971.2|8966.8|8964.4|8976.2|8974.7|8966.5|8964.1|2008
1687240800000|2023-06-20 06:00:00|8968.2|8965.8|8971.8|8970.3|8973|8971.5|8959.6|8957.6|3841
1687244400000|2023-06-20 07:00:00|8971.7|8970.2|8957.3|8955.8|8987.9|8985.5|8954.9|8953.4|4893
1687248000000|2023-06-20 08:00:00|8957.4|8955.9|8969.5|8968|8976.2|8974.7|8956.8|8955.1|3971
1687251600000|2023-06-20 09:00:00|8969.6|8968.1|8971.7|8970.2|8977.5|8976|8968|8966.5|2948
1687255200000|2023-06-20 10:00:00|8971.6|8970.1|8978|8976.5|8978.2|8976.7|8964.8|8963.3|2850
1687258800000|2023-06-20 11:00:00|8978.1|8976.6|8973.8|8972.3|8980.3|8978.8|8969.3|8967.8|2773
1687262400000|2023-06-20 12:00:00|8973.7|8972.2|8975.7|8974.2|8984.7|8983.2|8966.4|8964.9|4382
1687266000000|2023-06-20 13:00:00|8975.9|8974.4|8981|8979.5|8988.5|8987|8975.1|8973.6|5033
1687269600000|2023-06-20 14:00:00|8981.2|8979.7|8991.3|8989.8|9002|9000.5|8978.6|8977.1|5454
1687273200000|2023-06-20 15:00:00|8991.1|8989.6|8994.6|8993.1|8994.9|8993.4|8982.2|8980.7|3659
1687276800000|2023-06-20 16:00:00|8994.7|8993.2|8983.2|8981.7|8997.3|8995.8|8983|8981.5|2926
1687280400000|2023-06-20 17:00:00|8983.3|8981.8|8983.1|8981.6|8985.5|8984|8980.1|8978.6|2421
1687284000000|2023-06-20 18:00:00|8982.8|8981.3|8979.4|8977.9|8986.3|8984.8|8979.4|8977.9|2469
1687287600000|2023-06-20 19:00:00|8979.5|8978|8982.4|8980.9|8986|8984.5|8978.9|8977.4|1358
1687291200000|2023-06-20 20:00:00|8982.2|8980.7|8981.9|8976.3|8983.4|8981.9|8977.5|8974.9|760
1687294800000|2023-06-20 21:00:00|8982.6|8976.1|8982.5|8976|8985.8|8979.3|8979.4|8972.9|500
1687298400000|2023-06-20 22:00:00|8982.6|8976.1|8977.9|8975.5|8982.6|8977|8977.4|8974.2|1628
1687302000000|2023-06-20 23:00:00|8977.8|8975.4|8978.1|8976.6|8980.3|8977.9|8976.5|8974.1|785
1687305600000|2023-06-21 00:00:00|8978.2|8976.7|8982.2|8980.7|8983.7|8982.2|8978|8976.5|1680
1687309200000|2023-06-21 01:00:00|8982.3|8980.8|8985.9|8984.4|8985.9|8984.4|8981.1|8979.6|2028
1687312800000|2023-06-21 02:00:00|8985.8|8984.3|8988.9|8987.4|8989.8|8988.2|8982.4|8980.9|2077
1687316400000|2023-06-21 03:00:00|8988.6|8987.1|8987.6|8986.1|8990.1|8988.6|8986.2|8984.7|1991
1687320000000|2023-06-21 04:00:00|8987.5|8986|8984.7|8983.2|8988.6|8987.1|8983.3|8980.9|1967
1687323600000|2023-06-21 05:00:00|8984.8|8983.3|8985.4|8983|8987|8985.5|8983.8|8981.4|1879
1687327200000|2023-06-21 06:00:00|8985.5|8983.1|8988.8|8987.3|8995.4|8993.9|8982.6|8980.2|4982
1687330800000|2023-06-21 07:00:00|8988.9|8987.4|8991.4|8989.9|8996|8993.9|8985.7|8984.2|4108
1687334400000|2023-06-21 08:00:00|8991.5|8990|8969.4|8967.9|8994.2|8992.7|8969.3|8967.8|4143
1687338000000|2023-06-21 09:00:00|8969.5|8968|8979.8|8978.3|8980.8|8979.3|8967.8|8965.6|2958
1687341600000|2023-06-21 10:00:00|8979.7|8978.2|8976.9|8975.4|8982.2|8980.5|8972.2|8970.7|3348
1687345200000|2023-06-21 11:00:00|8977.1|8975.6|8974.2|8972.7|8977.4|8975.9|8969.3|8967.8|3215
1687348800000|2023-06-21 12:00:00|8974.5|8973|8979.8|8978.3|8992.4|8990.9|8973.5|8972|5093
1687352400000|2023-06-21 13:00:00|8980|8978.5|8983.8|8982.3|8998.7|8997.2|8978.7|8977.2|5795
1687356000000|2023-06-21 14:00:00|8983.9|8982.4|8951.7|8950.2|8986.9|8985.4|8942.2|8940.7|5930
1687359600000|2023-06-21 15:00:00|8951.6|8950.1|8951.6|8950.1|8958.1|8956.6|8941.1|8939.6|4163
1687363200000|2023-06-21 16:00:00|8951.8|8950.3|8941.6|8940.1|8955.8|8954.3|8935.7|8934.2|2694
1687366800000|2023-06-21 17:00:00|8941.8|8940.3|8934|8932.5|8945.1|8943.6|8932|8930.5|3062
1687370400000|2023-06-21 18:00:00|8933.9|8932.4|8928.2|8926.7|8935|8933.5|8920.6|8919.1|3045
1687374000000|2023-06-21 19:00:00|8928.4|8926.9|8929.9|8928.4|8932.3|8930.8|8925.8|8924.3|2242
1687377600000|2023-06-21 20:00:00|8930.1|8928.6|8933.2|8929.1|8933.8|8931|8928.3|8926.8|1151
1687381200000|2023-06-21 21:00:00|8933.7|8928.2|8933.3|8926.8|8934|8928.2|8930.4|8923.9|461
1687384800000|2023-06-21 22:00:00|8932.7|8926.2|8924.6|8922.2|8933.2|8927.3|8923.9|8921.5|1092
1687388400000|2023-06-21 23:00:00|8924.7|8922.3|8926.3|8924.8|8926.8|8925.3|8923.8|8921.4|818
1687392000000|2023-06-22 00:00:00|8926.1|8924.6|8926|8924.5|8928|8926|8923.1|8921.2|2134
1687395600000|2023-06-22 01:00:00|8925.9|8924.4|8920.7|8919.2|8926.7|8925.2|8920.4|8918.9|1954
1687399200000|2023-06-22 02:00:00|8920.8|8919.3|8922.3|8920.8|8925.3|8923.8|8920.5|8919|1410
1687402800000|2023-06-22 03:00:00|8922.2|8920.7|8922.5|8921|8923.4|8921.9|8920.5|8919|1432
1687406400000|2023-06-22 04:00:00|8922.4|8920.9|8928|8926.5|8928.3|8926.8|8921.5|8920|1693
1687410000000|2023-06-22 05:00:00|8928.1|8926.6|8929|8927.5|8931.7|8930.1|8926.1|8924.4|2598
1687413600000|2023-06-22 06:00:00|8929.2|8927.7|8929.1|8927.6|8935.1|8933.6|8925.6|8924|3254
1687417200000|2023-06-22 07:00:00|8929|8927.5|8931.6|8929.2|8955.5|8953.1|8909.8|8905|6760
1687420800000|2023-06-22 08:00:00|8931.4|8929|8941.8|8939.4|8946|8944|8928.1|8926.6|5325
1687424400000|2023-06-22 09:00:00|8941.7|8939.3|8935.1|8932.7|8951.8|8950|8934.4|8932|3441
1687428000000|2023-06-22 10:00:00|8935.2|8932.8|8931.6|8929.2|8937.8|8936.3|8926.3|8924.8|2723
1687431600000|2023-06-22 11:00:00|8930.9|8928.5|8942.5|8941|8947.5|8946|8922.5|8921|5789
1687435200000|2023-06-22 12:00:00|8942.8|8941.3|8955.3|8953.8|8955.3|8953.8|8929|8926.6|5512
1687438800000|2023-06-22 13:00:00|8955.5|8954|8951.4|8949|8967.1|8965.6|8942.9|8941.4|5841
1687442400000|2023-06-22 14:00:00|8951.2|8948.8|8970.8|8969.3|8971.4|8969.9|8944.4|8942.9|5242
1687446000000|2023-06-22 15:00:00|8970.7|8969.2|8967.8|8966.3|8970.9|8969.4|8954.8|8953.3|4284
1687449600000|2023-06-22 16:00:00|8967.7|8966.2|8970.2|8968.7|8971.9|8970.4|8965.1|8963.6|2636
1687453200000|2023-06-22 17:00:00|8970.1|8968.6|8966.2|8964.7|8973.6|8972.1|8965.6|8964.1|2577
1687456800000|2023-06-22 18:00:00|8966|8964.5|8963.4|8961.9|8969.7|8968.2|8962.7|8961.2|2681
1687460400000|2023-06-22 19:00:00|8963.3|8961.8|8949.5|8948|8963.3|8961.8|8949.2|8947.7|2886
1687464000000|2023-06-22 20:00:00|8949.9|8948.4|8951.2|8944.7|8955.2|8953.6|8949.3|8944.6|2165
1687467600000|2023-06-22 21:00:00|8951.3|8944.8|8952.9|8946.4|8958.1|8951.6|8951.3|8944.8|5836
1687471200000|2023-06-22 22:00:00|8953.1|8946.6|8952.1|8949.7|8953.3|8950.1|8949.6|8943.5|1874
1687474800000|2023-06-22 23:00:00|8952.2|8949.8|8951.3|8948.9|8952.8|8950.4|8949.4|8947|1213
1687478400000|2023-06-23 00:00:00|8951.2|8948.8|8952.5|8951|8956.2|8954.7|8950.5|8948.3|2087
1687482000000|2023-06-23 01:00:00|8952.6|8951.1|8962.1|8960.6|8962.7|8960.7|8952|8950.5|1959
1687485600000|2023-06-23 02:00:00|8962.2|8960.7|8970.5|8968.1|8972.9|8970.9|8962.2|8960.6|2425
1687489200000|2023-06-23 03:00:00|8970.4|8968|8971.3|8969.8|8972|8970.5|8966.3|8964.8|1864
1687492800000|2023-06-23 04:00:00|8971.4|8969.9|8972.3|8970.8|8976.8|8975.3|8970.7|8969.2|2151
1687496400000|2023-06-23 05:00:00|8972.4|8970.9|8974.6|8973.1|8975.9|8974.4|8969.9|8968.4|2033
1687500000000|2023-06-23 06:00:00|8975.1|8973.6|8982.5|8981|8983.8|8982.3|8973.4|8971.9|3019
1687503600000|2023-06-23 07:00:00|8982.7|8981.2|9000.5|8999|9014.2|9012.4|8981.3|8979.8|6668
1687507200000|2023-06-23 08:00:00|9000.2|8998.7|9005.1|9003.6|9008.9|9007.4|8991.7|8990.2|4741
1687510800000|2023-06-23 09:00:00|9005.2|9003.7|8997.6|8996.1|9011.3|9009.8|8994.4|8992.9|3744
1687514400000|2023-06-23 10:00:00|8997.7|8996.2|8993.1|8991.6|8997.7|8996.2|8987.1|8985.6|2831
1687518000000|2023-06-23 11:00:00|8993.2|8991.7|8985.9|8984.4|8996.4|8994.9|8982.1|8980.6|2982
1687521600000|2023-06-23 12:00:00|8986|8984.5|8962.2|8960.7|8986|8984.5|8957.6|8956.1|4469
1687525200000|2023-06-23 13:00:00|8962.1|8960.6|8976.3|8974.8|8976.3|8974.8|8946.6|8945.1|5516
1687528800000|2023-06-23 14:00:00|8976.4|8974.9|8983.2|8981.7|8986.7|8985.2|8959|8957.5|6274
1687532400000|2023-06-23 15:00:00|8982.8|8981.3|8980.7|8979.2|8984.1|8982.6|8973.7|8972.2|4196
1687536000000|2023-06-23 16:00:00|8980.8|8979.3|8982|8980.5|8983.7|8982.2|8979.1|8977.6|3456
1687539600000|2023-06-23 17:00:00|8981.8|8980.3|8974|8972.5|8982.2|8980.7|8971.3|8969.8|2505
1687543200000|2023-06-23 18:00:00|8974.1|8972.6|8973.8|8972.3|8977.1|8975.4|8972.5|8971|3084
1687546800000|2023-06-23 19:00:00|8973.9|8972.4|8970|8968.5|8975.2|8973.7|8968.1|8966.6|1934
1687550400000|2023-06-23 20:00:00|8970.5|8968.1|8972.9|8966.4|8974.4|8972|8967.2|8963.6|2985
1687723200000|2023-06-25 20:00:00|8966.7|8955.7|8968.4|8955.9|8968.5|8959|8966.5|8955.6|16
1687726800000|2023-06-25 21:00:00|8979.7|8967.2|8968.5|8962|8979.7|8967.2|8963.9|8955.8|2025
1687730400000|2023-06-25 22:00:00|8968.4|8961.9|8959.2|8955.6|8970.1|8963.6|8958.8|8955.1|2078
1687734000000|2023-06-25 23:00:00|8958.5|8955.7|8959.5|8957.1|8962.3|8959.9|8958|8954.8|1570
1687737600000|2023-06-26 00:00:00|8959.6|8957.2|8961.7|8960.2|8962.9|8961.4|8952.3|8950.8|1920
1687741200000|2023-06-26 01:00:00|8961.8|8960.3|8960.5|8959|8966.9|8965.4|8955.3|8953.8|2286
1687744800000|2023-06-26 02:00:00|8960.6|8959.1|8960.8|8959.3|8961.4|8959.9|8956.4|8954.9|2139
1687748400000|2023-06-26 03:00:00|8960.9|8959.4|8958.9|8957.4|8962|8960.5|8956.5|8955|2100
1687752000000|2023-06-26 04:00:00|8958.8|8957.3|8960.8|8958.4|8962.6|8961.1|8957.9|8956.4|1899
1687755600000|2023-06-26 05:00:00|8960.7|8958.3|8957.6|8956.1|8962.6|8961.1|8954.4|8952.9|1785
1687759200000|2023-06-26 06:00:00|8957.8|8956.3|8961.2|8959.7|8969.4|8967.7|8956.3|8954.8|3276
1687762800000|2023-06-26 07:00:00|8961.4|8959.9|8953.4|8951|8961.5|8960|8948.2|8945.8|3807
1687766400000|2023-06-26 08:00:00|8953.5|8951.1|8952.3|8950.8|8958.4|8956.1|8948.7|8947.2|4165
1687770000000|2023-06-26 09:00:00|8952.4|8950.9|8945.7|8944.2|8955.1|8953.2|8943.3|8941.8|2752
1687773600000|2023-06-26 10:00:00|8945.6|8944.1|8931.8|8930.3|8947.2|8945.7|8926.9|8925.4|2684
1687777200000|2023-06-26 11:00:00|8931.9|8930.4|8917.9|8916.4|8933.7|8932.2|8912.7|8910.8|2478
1687780800000|2023-06-26 12:00:00|8918|8916.5|8928.5|8927|8929.7|8928.2|8917.1|8915.6|3087
1687784400000|2023-06-26 13:00:00|8928.6|8927.1|8938|8936.5|8943|8941.5|8928.2|8926.7|3701
1687788000000|2023-06-26 14:00:00|8938.1|8936.6|8950.7|8949.2|8955.2|8953.7|8936.9|8935.4|4290
1687791600000|2023-06-26 15:00:00|8950.6|8949.1|8947.8|8946.3|8952.5|8951|8941.5|8940|3235
1687795200000|2023-06-26 16:00:00|8947.9|8946.4|8949.4|8947.9|8954.6|8953.1|8946.8|8945.3|2353
1687798800000|2023-06-26 17:00:00|8949.5|8948|8951.9|8950.4|8952|8950.5|8948.2|8946.7|2013
1687802400000|2023-06-26 18:00:00|8952.1|8950.6|8949.9|8948.4|8954|8952.5|8949|8947.5|1633
1687806000000|2023-06-26 19:00:00|8950|8948.5|8955.6|8954.1|8957.9|8956.4|8949|8947.5|1684
1687809600000|2023-06-26 20:00:00|8955.7|8954.2|8959.8|8955.1|8959.8|8956.8|8954.7|8953.2|824
1687813200000|2023-06-26 21:00:00|8959.9|8955|8961.7|8955.2|8965.2|8958.7|8952.6|8946.1|311
1687816800000|2023-06-26 22:00:00|8958.6|8952.1|8955|8952.6|8960.9|8955.3|8954.5|8950.5|3522
1687820400000|2023-06-26 23:00:00|8955.1|8952.7|8959.2|8956.8|8960.6|8958.2|8955|8952.6|1499
1687824000000|2023-06-27 00:00:00|8959.1|8956.7|8965.7|8964.2|8966.6|8965.1|8957|8955.5|1583
1687827600000|2023-06-27 01:00:00|8965.6|8964.1|8948.5|8946.1|8966.4|8964.9|8941.5|8939.1|2872
1687831200000|2023-06-27 02:00:00|8948.6|8946.2|8951.2|8948.8|8954.8|8953.2|8947.9|8946.2|2509
1687834800000|2023-06-27 03:00:00|8951.3|8948.9|8949|8947.5|8952.7|8950.8|8946.7|8945.2|2112
1687838400000|2023-06-27 04:00:00|8949.2|8947.7|8951.2|8949.7|8951.5|8950|8946.7|8945.2|1795
1687842000000|2023-06-27 05:00:00|8951.3|8949.8|8959.9|8957.5|8960.4|8958|8948|8946|2379
1687845600000|2023-06-27 06:00:00|8959.8|8958.3|8946.5|8945|8961.2|8959.7|8943.6|8942.1|3292
1687849200000|2023-06-27 07:00:00|8946.3|8944.8|8944.8|8943.3|8948.1|8946.6|8938.9|8937.3|3383
1687852800000|2023-06-27 08:00:00|8944.9|8943.4|8948|8946.5|8950.9|8949.4|8943|8941.3|3824
1687856400000|2023-06-27 09:00:00|8948.1|8946.6|8951.1|8949.6|8957|8955.5|8947.2|8945.7|3342
1687860000000|2023-06-27 10:00:00|8951|8949.5|8943.4|8941.9|8953.5|8952|8939.3|8937.8|2910
1687863600000|2023-06-27 11:00:00|8943.3|8941.8|8947.6|8946.1|8947.7|8946.2|8938.6|8937.1|2872
1687867200000|2023-06-27 12:00:00|8947.5|8946|8932.1|8930.6|8947.5|8946|8925|8923.5|5001
1687870800000|2023-06-27 13:00:00|8932|8930.5|8941.7|8939.3|8947.6|8946.1|8930.8|8929.3|5430
1687874400000|2023-06-27 14:00:00|8941.5|8939.1|8960.2|8958.7|8971.3|8969.8|8940.6|8935.6|7127
1687878000000|2023-06-27 15:00:00|8960.4|8958.9|8942.8|8941.3|8963.9|8962.4|8940.9|8939.4|4427
1687881600000|2023-06-27 16:00:00|8942.7|8941.2|8936|8934.5|8944.5|8943|8934.7|8933.2|2957
1687885200000|2023-06-27 17:00:00|8936.1|8934.6|8931|8929.5|8938.9|8937.4|8930.6|8929.1|2499
1687888800000|2023-06-27 18:00:00|8930.9|8929.4|8930.9|8929.4|8934|8932.5|8930.6|8929.1|1648
1687892400000|2023-06-27 19:00:00|8931.1|8929.6|8933.5|8932|8934.6|8933.1|8930.9|8929.4|1378
1687896000000|2023-06-27 20:00:00|8933.6|8932.1|8939.3|8934.7|8939.9|8937.2|8932.8|8931.3|1923
1687899600000|2023-06-27 21:00:00|8940.6|8934.1|8936.5|8930.6|8945.7|8939.2|8936.1|8930.1|477
1687903200000|2023-06-27 22:00:00|8936.4|8930.2|8937.9|8935.5|8938.3|8935.9|8933.6|8930.2|1642
1687906800000|2023-06-27 23:00:00|8937.8|8935.4|8939.2|8936.8|8939.5|8937.1|8937.4|8935|1332
1687910400000|2023-06-28 00:00:00|8939.1|8936.7|8937.5|8936|8939.8|8937.6|8933|8931.5|2340
1687914000000|2023-06-28 01:00:00|8937.4|8935.9|8945.7|8944.2|8945.7|8944.2|8936.7|8935.2|3105
1687917600000|2023-06-28 02:00:00|8945.6|8944.1|8943.5|8941.1|8949.5|8948|8942.1|8940.6|2414
1687921200000|2023-06-28 03:00:00|8943.4|8941|8942.6|8941.1|8943.6|8941.9|8939.9|8938.4|2447
1687924800000|2023-06-28 04:00:00|8942.5|8941|8944|8942.5|8945.5|8944|8939.8|8938.3|1814
1687928400000|2023-06-28 05:00:00|8943.9|8942.4|8943.6|8941.2|8946.1|8944.6|8940.6|8939.1|2191
1687932000000|2023-06-28 06:00:00|8943.8|8941.4|8950.6|8949.1|8951.2|8949.7|8938.5|8937|3283
1687935600000|2023-06-28 07:00:00|8950.5|8949|8951.9|8950.4|8954.1|8952.6|8944.9|8943.4|3833
1687939200000|2023-06-28 08:00:00|8952|8950.5|8948.6|8947.1|8955.5|8954|8944.4|8942.9|3806
1687942800000|2023-06-28 09:00:00|8948.3|8946.8|8960.1|8958.6|8960.6|8959.1|8947|8945.5|3357
1687946400000|2023-06-28 10:00:00|8960|8958.5|8959.6|8958.1|8961.9|8960.4|8947.2|8945.7|2815
1687950000000|2023-06-28 11:00:00|8959.9|8958.4|8973.2|8971.7|8973.8|8972.3|8959.4|8957.9|3175
1687953600000|2023-06-28 12:00:00|8973.1|8971.6|8986.7|8985.2|8987.8|8986.3|8972.8|8971.3|4381
1687957200000|2023-06-28 13:00:00|8986.8|8985.3|8968.1|8966.6|8987.9|8986.4|8960.2|8958.4|5710
1687960800000|2023-06-28 14:00:00|8968.2|8966.7|8974.8|8973.3|8979.2|8977.7|8961.7|8960|5729
1687964400000|2023-06-28 15:00:00|8975.5|8974|8976.1|8974.6|8977.3|8975.8|8964.3|8962.8|4368
1687968000000|2023-06-28 16:00:00|8976.6|8975.1|8965.6|8964.1|8977|8975.5|8964.6|8963.1|3244
1687971600000|2023-06-28 17:00:00|8965.7|8964.2|8962.3|8960.8|8966.9|8965.4|8960.4|8958.9|3088
1687975200000|2023-06-28 18:00:00|8962.4|8960.9|8964.2|8962.7|8964.4|8962.9|8958.2|8956.7|2071
1687978800000|2023-06-28 19:00:00|8964.3|8962.8|8968.5|8967|8969.5|8968|8964.2|8962.7|1668
1687982400000|2023-06-28 20:00:00|8968.4|8966.9|8971.8|8967.4|8972.7|8970|8965.2|8963.7|1805
1687986000000|2023-06-28 21:00:00|8972.3|8966.3|8970.6|8964.1|8976.2|8969.7|8967|8960.5|794
1687989600000|2023-06-28 22:00:00|8970.5|8964|8969|8966.6|8970.9|8966.6|8966.8|8962.5|1048
1687993200000|2023-06-28 23:00:00|8969.1|8966.7|8968.4|8966.9|8969.3|8966.9|8964.9|8963.4|884
1687996800000|2023-06-29 00:00:00|8968.5|8967|8972.6|8971.1|8976.9|8975.4|8968|8966.5|2160
1688000400000|2023-06-29 01:00:00|8972.5|8971|8974|8972.5|8974.2|8972.7|8966.4|8964.9|3120
1688004000000|2023-06-29 02:00:00|8974.2|8972.7|8982.8|8981.3|8983.2|8981.7|8974.1|8972.6|1816
1688007600000|2023-06-29 03:00:00|8982.9|8981.4|8982.2|8980.7|8985.5|8984|8981.2|8979.7|1861
1688011200000|2023-06-29 04:00:00|8982.1|8980.6|8986.4|8984.9|8988|8986.5|8981.3|8979.8|1203
1688014800000|2023-06-29 05:00:00|8986.2|8984.7|8982.7|8981.2|8989.6|8988.1|8981.3|8979.8|1928
1688018400000|2023-06-29 06:00:00|8982.4|8980.9|8987.2|8985.7|8990.8|8989.3|8981.2|8979.7|2710
1688022000000|2023-06-29 07:00:00|8987.7|8986.2|8975.3|8973.8|8987.7|8986.2|8972.2|8970.7|3484
1688025600000|2023-06-29 08:00:00|8975|8973.5|8969.4|8967.9|8977.9|8976.4|8967.8|8966.3|3507
1688029200000|2023-06-29 09:00:00|8969.2|8967.7|8966.1|8964.6|8977.4|8975.9|8962.9|8961.4|2228
1688032800000|2023-06-29 10:00:00|8966|8964.5|8957.3|8955.8|8966.8|8965.3|8956.7|8955.2|2126
1688036400000|2023-06-29 11:00:00|8957.4|8955.9|8945.6|8944.1|8958.5|8957|8944.3|8942.8|2658
1688040000000|2023-06-29 12:00:00|8945.7|8944.2|8984|8982.5|8988.6|8987.1|8945|8943.5|5941
1688043600000|2023-06-29 13:00:00|8983.9|8982.4|8992.8|8990.4|9002.6|9001.1|8977.3|8975.8|5727
1688047200000|2023-06-29 14:00:00|8992|8990.5|8970.4|8968.9|8992|8990.5|8968.8|8967.3|6217
1688050800000|2023-06-29 15:00:00|8970.5|8969|8985.7|8984.2|8986.5|8985|8969.7|8968.2|4067
1688054400000|2023-06-29 16:00:00|8985.9|8984.4|8990.4|8988.9|8991.2|8989.7|8984|8982.5|2802
1688058000000|2023-06-29 17:00:00|8990.3|8988.8|8991.8|8990.3|8993|8991.5|8987.3|8985.8|2226
1688061600000|2023-06-29 18:00:00|8991.7|8990.2|8998.9|8997.4|8999.3|8997.8|8991.4|8989.9|2043
1688065200000|2023-06-29 19:00:00|8998.8|8997.3|8998|8996.5|9000.5|8999|8994.7|8993.2|1397
1688068800000|2023-06-29 20:00:00|8998.1|8996.6|8997.3|8992.1|8998.6|8997.1|8994.9|8991.3|1313
1688072400000|2023-06-29 21:00:00|8996.9|8990.4|8998.3|8991.8|8999.1|8992.6|8992.8|8986.3|228
1688076000000|2023-06-29 22:00:00|8997.5|8991|8995.3|8993.8|8998.4|8994.4|8994.2|8990.6|1671
1688079600000|2023-06-29 23:00:00|8995.4|8993.9|8992.9|8991.4|8995.9|8994.4|8992.5|8991|654
1688083200000|2023-06-30 00:00:00|8992.8|8991.3|8988.5|8987|8996.8|8995.3|8988|8986.5|1848
1688086800000|2023-06-30 01:00:00|8988.4|8986.9|8991.5|8990|8993.8|8991.9|8985.4|8983.9|2627
1688090400000|2023-06-30 02:00:00|8991.6|8990.1|8988.1|8986.6|8992|8990.5|8985.3|8983.8|2241
1688094000000|2023-06-30 03:00:00|8988.4|8986.9|8985.6|8984.1|8989.5|8988|8983.9|8982.4|1571
1688097600000|2023-06-30 04:00:00|8985.8|8984.3|8987.3|8985.8|8988.7|8987.2|8984.5|8983|1224
1688101200000|2023-06-30 05:00:00|8987.2|8985.7|8986.1|8984.6|8988.2|8986.7|8981.7|8980.2|1692
1688104800000|2023-06-30 06:00:00|8986.7|8985.2|8990.8|8989.3|9000.8|8999.3|8986.7|8985.2|2963
1688108400000|2023-06-30 07:00:00|8990.9|8989.4|8997.3|8995.8|9000.5|8999|8985.8|8984.3|3623
1688112000000|2023-06-30 08:00:00|8997.2|8995.7|9012.7|9011.2|9016.3|9014.8|8997.2|8995.7|3409
1688115600000|2023-06-30 09:00:00|9012.8|9011.3|9017.4|9015.9|9017.5|9016|9006.6|9005.1|2900
1688119200000|2023-06-30 10:00:00|9017.3|9015.8|9009.8|9008.3|9017.5|9016|9009.3|9007.8|2575
1688122800000|2023-06-30 11:00:00|9009.7|9008.2|9013.2|9011.7|9013.5|9012|9004.4|9002.9|2252
1688126400000|2023-06-30 12:00:00|9013|9011.5|8979|8977.5|9014|9012.5|8977.9|8976.4|5315
1688130000000|2023-06-30 13:00:00|8979.5|8978|8966.8|8961.8|8980.1|8978.6|8959.2|8957.7|4966
1688133600000|2023-06-30 14:00:00|8966.9|8961.9|8948.3|8946.8|8966.9|8963.7|8936.2|8934.7|6651
1688137200000|2023-06-30 15:00:00|8948.4|8946.9|8947.9|8946.4|8953.7|8952.2|8944.1|8942.6|4408
1688140800000|2023-06-30 16:00:00|8948|8946.5|8948.1|8946.6|8957.6|8956.1|8947.4|8945.9|3096
1688144400000|2023-06-30 17:00:00|8948|8946.5|8948.6|8947.1|8954|8952.5|8942.5|8941|2338
1688148000000|2023-06-30 18:00:00|8948.5|8947|8950|8948.5|8951.3|8949.8|8943.9|8942.4|1693
1688151600000|2023-06-30 19:00:00|8949.7|8948.2|8950.6|8949.1|8958|8956.5|8949.5|8948|2249
1688155200000|2023-06-30 20:00:00|8950.7|8949.2|8955.3|8948.8|8958.3|8952.1|8950.5|8945.9|1455
1685304000000|2023-05-28 20:00:00|9054.3|9048.3|9062|9051|9062|9051|9054.3|9044.9|13
1685307600000|2023-05-28 21:00:00|9063.3|9052.3|9057.9|9052.9|9068.1|9057.1|9055.7|9047.7|460
1685311200000|2023-05-28 22:00:00|9057.4|9052.4|9058.2|9055.8|9060.9|9056|9049.6|9044.6|2416
1685314800000|2023-05-28 23:00:00|9058.1|9055.7|9060.3|9057.9|9060.4|9058|9055.5|9053.1|1059
1685318400000|2023-05-29 00:00:00|9060.4|9058|9060.2|9057.8|9063.5|9061.1|9057.6|9055.3|1801
1685322000000|2023-05-29 01:00:00|9060.1|9057.7|9053.9|9051.5|9061.4|9059|9053.8|9051.4|2031
1685325600000|2023-05-29 02:00:00|9054|9051.6|9054.7|9052.3|9055.5|9053.1|9051.7|9049.3|1360
1685329200000|2023-05-29 03:00:00|9054.6|9052.2|9053.8|9051.4|9055.3|9052.9|9052.5|9050.2|1208
1685332800000|2023-05-29 04:00:00|9053.7|9051.3|9050.1|9047.7|9054.2|9051.8|9050|9047.6|1670
1685336400000|2023-05-29 05:00:00|9049.9|9047.5|9048.5|9046.1|9051.3|9048.9|9046.8|9044.4|1576
1685340000000|2023-05-29 06:00:00|9048.6|9046.2|9046.2|9043.8|9049.2|9046.8|9041.4|9039.4|2297
1685343600000|2023-05-29 07:00:00|9046.4|9044|9045|9042.6|9051.7|9049.3|9043.9|9041.6|2389
1685347200000|2023-05-29 08:00:00|9044.9|9042.5|9034.7|9032.3|9053.9|9051.5|9032.7|9030.3|2158
1685350800000|2023-05-29 09:00:00|9034.8|9032.4|9035.5|9033.1|9040.7|9038.3|9033.4|9031|1999
1685354400000|2023-05-29 10:00:00|9035.6|9033.2|9040.4|9038|9044.7|9042.8|9034.5|9032.1|1844
1685358000000|2023-05-29 11:00:00|9040.3|9037.9|9037.2|9034.8|9040.6|9038.9|9028.4|9026.3|1904
1685361600000|2023-05-29 12:00:00|9037.3|9034.9|9035.7|9033.3|9039.4|9037.1|9033.4|9031|1822
1685365200000|2023-05-29 13:00:00|9035.6|9033.2|9037.4|9035|9040.3|9037.9|9034.1|9032|1962
1685368800000|2023-05-29 14:00:00|9037.3|9034.9|9043.8|9042.3|9043.8|9042.3|9035.8|9033.4|1635
1685372400000|2023-05-29 15:00:00|9043.6|9041.2|9037.2|9034.8|9043.7|9041.3|9036.6|9034.2|1471
1685376000000|2023-05-29 16:00:00|9037.1|9034.7|9039.8|9037.4|9039.8|9037.4|9036.1|9034|1600
1685379600000|2023-05-29 17:00:00|9039.7|9037.3|9039.2|9036.8|9039.9|9037.6|9038.5|9036.1|823
1685383200000|2023-05-29 18:00:00|9039.3|9036.9|9043.2|9040.8|9043.3|9040.9|9039.2|9036.8|658
1685386800000|2023-05-29 19:00:00|9043.3|9040.9|9044.3|9041.9|9046.7|9044.3|9042.1|9040|1757
1685390400000|2023-05-29 20:00:00|9044.2|9041.8|9047.1|9042.1|9047.4|9044|9043.6|9041.2|1126
1685394000000|2023-05-29 21:00:00|9047.5|9042.5|9045.3|9040.3|9047.9|9042.9|9039.9|9034.9|772
1685397600000|2023-05-29 22:00:00|9045.7|9040.7|9044.6|9042.2|9047|9042.8|9043.6|9039.1|1253
1685401200000|2023-05-29 23:00:00|9044.5|9042.1|9046.9|9044.5|9048|9045.6|9044.1|9041.7|787
1685404800000|2023-05-30 00:00:00|9047.1|9044.7|9040.1|9037.7|9048.8|9046.4|9036.7|9034.3|2457
1685408400000|2023-05-30 01:00:00|9040|9037.6|9035.8|9033.4|9040.3|9037.9|9032.5|9030.1|2445
1685412000000|2023-05-30 02:00:00|9035.7|9033.3|9034.7|9033.2|9037.4|9035|9033.5|9031.1|1737
1685415600000|2023-05-30 03:00:00|9034.6|9033.1|9042.8|9040.4|9046.7|9044.3|9034.4|9032.4|1873
1685419200000|2023-05-30 04:00:00|9043.1|9040.7|9041.5|9040|9045.5|9043.1|9041.1|9038.9|1681
1685422800000|2023-05-30 05:00:00|9041.4|9039.9|9060.1|9057.7|9065.2|9062.8|9041.4|9039.9|2448
1685426400000|2023-05-30 06:00:00|9060.4|9058|9053.5|9051.1|9067.4|9065|9051|9049.5|3548
1685430000000|2023-05-30 07:00:00|9053.4|9051|9065.1|9063.6|9085.5|9083.5|9047|9044.6|4821
1685433600000|2023-05-30 08:00:00|9065.3|9063.8|9048.9|9046.5|9067.8|9065.7|9047.2|9045.3|4314
1685437200000|2023-05-30 09:00:00|9049|9047.5|9028.8|9027.3|9057.4|9055|9025.6|9024.1|4219
1685440800000|2023-05-30 10:00:00|9028.6|9027.1|9025.5|9023.1|9028.6|9027.1|9015.1|9013.6|3832
1685444400000|2023-05-30 11:00:00|9025|9023.5|9022.8|9021.3|9030.4|9028.9|9020.1|9018.6|3681
1685448000000|2023-05-30 12:00:00|9022.9|9021.4|9032.6|9030.2|9033.3|9031.5|9018.3|9016.8|4295
1685451600000|2023-05-30 13:00:00|9032.5|9030.1|9036.5|9034.1|9039.3|9037.8|9025.2|9023.7|4141
1685455200000|2023-05-30 14:00:00|9036.6|9034.2|9040.5|9039|9044.6|9042.3|9026.3|9024.3|4936
1685458800000|2023-05-30 15:00:00|9040.6|9039.1|9049.9|9048.4|9051.6|9050.1|9037.4|9035.9|2879
1685462400000|2023-05-30 16:00:00|9049.8|9048.3|9064.6|9063.1|9064.6|9063.1|9046.8|9045.3|2288
1685466000000|2023-05-30 17:00:00|9064.5|9063|9066.2|9064.7|9070.7|9068.4|9062.5|9060.1|2011
1685469600000|2023-05-30 18:00:00|9066.1|9064.6|9063.4|9061.9|9066.5|9065|9062|9060.5|1597
1685473200000|2023-05-30 19:00:00|9063.2|9061.7|9058.3|9056.8|9063.5|9062|9056.8|9055.3|1718
1685476800000|2023-05-30 20:00:00|9058.4|9056.9|9061.8|9055.5|9064.6|9062.2|9058.4|9055.3|1430
1685480400000|2023-05-30 21:00:00|9061.4|9054.9|9063.8|9057.3|9065.3|9058.8|9054.8|9048.3|555
1685484000000|2023-05-30 22:00:00|9062.8|9056.3|9062.6|9060.2|9064|9061.6|9060.7|9054.3|1059
1685487600000|2023-05-30 23:00:00|9062.7|9060.3|9062.3|9059.9|9063.6|9061.2|9060.1|9057.7|952
1685491200000|2023-05-31 00:00:00|9062.4|9060|9058.7|9056.3|9068.5|9066.1|9057|9054.6|1646
1685494800000|2023-05-31 01:00:00|9058.6|9056.2|9071.5|9069.1|9073.1|9070.7|9057|9054.6|2280
1685498400000|2023-05-31 02:00:00|9071.4|9069|9076.8|9074.4|9079.9|9077.5|9070.5|9068.1|1787
1685502000000|2023-05-31 03:00:00|9076.7|9074.3|9082|9080.5|9083.7|9081.3|9076.2|9073.8|1501
1685505600000|2023-05-31 04:00:00|9081.9|9080.4|9083.9|9081.5|9086.9|9084.5|9081.9|9079.7|1319
1685509200000|2023-05-31 05:00:00|9083.8|9081.4|9079.6|9077.2|9089|9086.6|9078.1|9075.7|2392
1685512800000|2023-05-31 06:00:00|9079.8|9077.4|9094.2|9092.7|9094.7|9093.2|9079.5|9077.1|3348
1685516400000|2023-05-31 07:00:00|9094.6|9093.1|9116.8|9115.3|9118.5|9117|9094.2|9092.6|3855
1685520000000|2023-05-31 08:00:00|9116.9|9115.4|9113.8|9111.4|9119.9|9118.4|9107.8|9105.6|3241
1685523600000|2023-05-31 09:00:00|9113.7|9111.3|9105.3|9103.8|9116.3|9114.8|9105.3|9103.8|3169
1685527200000|2023-05-31 10:00:00|9105.4|9103.9|9104.8|9103.3|9115.6|9114.1|9103.8|9102.3|2169
1685530800000|2023-05-31 11:00:00|9104.9|9103.4|9101.9|9100.4|9105.7|9104.2|9099.4|9097.9|2299
1685534400000|2023-05-31 12:00:00|9101.8|9100.3|9107.8|9106.3|9111|9109.5|9099.4|9097.9|2958
1685538000000|2023-05-31 13:00:00|9107.9|9106.4|9110.2|9107.8|9116.2|9114.7|9097.4|9095|4072
1685541600000|2023-05-31 14:00:00|9110.3|9107.9|9141.4|9139.9|9144|9142.5|9106.4|9104.1|7660
1685545200000|2023-05-31 15:00:00|9141.5|9140|9130.5|9129|9146.1|9144.6|9124.1|9122.4|4554
1685548800000|2023-05-31 16:00:00|9130.4|9128.9|9144|9142.5|9148.4|9146.9|9130.2|9128.7|3198
1685552400000|2023-05-31 17:00:00|9143.8|9142.3|9117.2|9114.8|9145.6|9144.1|9113.6|9112.1|3430
1685556000000|2023-05-31 18:00:00|9117.3|9114.9|9113.3|9111.8|9119.7|9117.3|9106.1|9104.6|2780
1685559600000|2023-05-31 19:00:00|9113.2|9111.7|9109.4|9107.9|9116.7|9115.2|9104.7|9102.7|2710
1685563200000|2023-05-31 20:00:00|9109.6|9108.1|9109.7|9103.2|9109.9|9108.4|9104.7|9102.9|1439
1685566800000|2023-05-31 21:00:00|9110|9103.5|9108.6|9102.1|9114.5|9108|9108.2|9101.7|1115
1685570400000|2023-05-31 22:00:00|9107.5|9101|9105.8|9103.4|9109.3|9104.8|9102.2|9099.8|1115
1685574000000|2023-05-31 23:00:00|9105.9|9103.5|9101.5|9099.1|9106.2|9103.8|9101|9098.6|946
1685577600000|2023-06-01 00:00:00|9101.4|9099|9106.1|9104.6|9106.9|9105.1|9100.8|9098.4|1578
1685581200000|2023-06-01 01:00:00|9106.2|9104.7|9106.9|9104.5|9113.3|9110.9|9104.6|9102.2|2242
1685584800000|2023-06-01 02:00:00|9107|9104.6|9107.1|9104.7|9109.8|9107.4|9105.5|9103.1|1429
1685588400000|2023-06-01 03:00:00|9107.2|9104.8|9110.5|9108.1|9112.1|9109.7|9104.6|9102.3|1371
1685592000000|2023-06-01 04:00:00|9110.6|9108.2|9110.7|9108.3|9111.6|9109.2|9106.8|9104.4|1571
1685595600000|2023-06-01 05:00:00|9110.8|9108.4|9111.3|9108.9|9114.2|9111.8|9108.3|9105.9|1911
1685599200000|2023-06-01 06:00:00|9111.2|9108.8|9111.1|9108.7|9115.3|9113|9106.7|9104.8|3285
1685602800000|2023-06-01 07:00:00|9111.2|9108.8|9110.3|9107.9|9114.9|9113.4|9102.6|9100.6|3783
1685606400000|2023-06-01 08:00:00|9110|9108.5|9102|9099.6|9112.3|9110.4|9101|9099.5|2704
1685610000000|2023-06-01 09:00:00|9102.1|9099.7|9085.3|9083.8|9107.1|9104.9|9083.5|9082|3401
1685613600000|2023-06-01 10:00:00|9085.2|9083.7|9082.2|9080.7|9090.5|9088.9|9079.1|9077.6|2968
1685617200000|2023-06-01 11:00:00|9082.3|9080.8|9081.3|9079.8|9083.1|9081.2|9075.9|9074.2|2579
1685620800000|2023-06-01 12:00:00|9081.4|9079.9|9087.6|9086.1|9113.8|9110.3|9079.8|9078.3|6262
1685624400000|2023-06-01 13:00:00|9087.5|9086|9091.8|9086.8|9102.3|9100.7|9077|9075.5|5031
1685628000000|2023-06-01 14:00:00|9091.7|9086.7|9089|9087.5|9100.7|9099.2|9076.5|9072.9|6315
1685631600000|2023-06-01 15:00:00|9089.1|9087.6|9078.3|9076.8|9093.6|9092.1|9072|9070.5|3756
1685635200000|2023-06-01 16:00:00|9078.4|9076.9|9071.3|9069.8|9078.4|9076.9|9067.5|9066|2379
1685638800000|2023-06-01 17:00:00|9071.2|9069.7|9064.6|9063.1|9074.3|9072.8|9064.5|9063|1620
1685642400000|2023-06-01 18:00:00|9064.7|9063.2|9060.8|9059.3|9064.8|9063.3|9054.8|9053.3|1834
1685646000000|2023-06-01 19:00:00|9060.7|9059.2|9062|9060.5|9066|9064.5|9060.4|9058.9|1268
1685649600000|2023-06-01 20:00:00|9062.1|9060.6|9058.6|9052.1|9063|9061.5|9057.4|9052|1800
1685653200000|2023-06-01 21:00:00|9060.5|9054|9064|9057.5|9070.5|9064|9058.4|9051.9|1994
1685656800000|2023-06-01 22:00:00|9063.6|9057.1|9055.1|9052.7|9064.3|9057.8|9055|9052.6|1489
1685660400000|2023-06-01 23:00:00|9055|9052.6|9057.7|9055.3|9058.7|9056.3|9055|9052.6|861
1685664000000|2023-06-02 00:00:00|9057.6|9055.2|9053.6|9051.2|9059.5|9057.1|9051.5|9049.7|1369
1685667600000|2023-06-02 01:00:00|9053.5|9051.1|9054.3|9051.9|9056.4|9054|9049.9|9047.5|1854
1685671200000|2023-06-02 02:00:00|9054.2|9051.8|9049.2|9046.8|9055.4|9053|9047.6|9045.6|1406
1685674800000|2023-06-02 03:00:00|9049.1|9046.7|9045.2|9042.8|9050.2|9047.8|9043.5|9041.1|1222
1685678400000|2023-06-02 04:00:00|9045.3|9042.9|9047.8|9046.3|9050.6|9048.2|9045.2|9042.8|1380
1685682000000|2023-06-02 05:00:00|9047.9|9046.4|9045.6|9043.2|9051.6|9049.2|9044.6|9042.2|2066
1685685600000|2023-06-02 06:00:00|9044.7|9042.3|9040.9|9039.4|9044.9|9042.5|9036.7|9034.4|2882
1685689200000|2023-06-02 07:00:00|9040.8|9039.3|9052.3|9050.8|9053.4|9051.2|9036|9033.6|3479
1685692800000|2023-06-02 08:00:00|9052.2|9050.7|9045.3|9042.9|9052.9|9051|9039.9|9037.5|2979
1685696400000|2023-06-02 09:00:00|9045.2|9042.8|9057|9055.5|9059.7|9058.2|9044.1|9041.7|2951
1685700000000|2023-06-02 10:00:00|9057.1|9055.6|9055.8|9054.3|9058.6|9057.1|9046.3|9044.2|2378
1685703600000|2023-06-02 11:00:00|9055.6|9054.1|9069.2|9067.7|9070.5|9069|9055.2|9053.7|2715
1685707200000|2023-06-02 12:00:00|9069|9067.5|9074.6|9073.1|9088.6|9085.1|9059.3|9057|7477
1685710800000|2023-06-02 13:00:00|9074.2|9072.7|9076.9|9075.4|9078.8|9077|9048.6|9046.2|6124
1685714400000|2023-06-02 14:00:00|9076.8|9075.3|9072.9|9071.4|9090|9088.1|9067.7|9065.3|5322
1685718000000|2023-06-02 15:00:00|9073|9071.5|9076.4|9074.9|9081.8|9080.3|9068.9|9067.4|3215
1685721600000|2023-06-02 16:00:00|9076.5|9075|9086.5|9085|9090.7|9089.2|9076.5|9074.3|2425
1685725200000|2023-06-02 17:00:00|9086.4|9084.9|9089.7|9088.2|9090.4|9088.7|9081.2|9079.6|2195
1685728800000|2023-06-02 18:00:00|9089.6|9088.1|9088.4|9086.9|9092|9090.5|9085.1|9083.6|2028
1685732400000|2023-06-02 19:00:00|9088.1|9086.6|9090.8|9089.3|9092.7|9091.2|9085.7|9084.2|1726
1685736000000|2023-06-02 20:00:00|9090.7|9089.2|9092.1|9085.6|9094|9090.5|9089|9085|1730
1685908800000|2023-06-04 20:00:00|9093.9|9087.9|9089.4|9076.9|9093.9|9087.9|9087.7|9076.7|42
1685912400000|2023-06-04 21:00:00|9092.1|9079.6|9085.6|9079.1|9092.5|9083.5|9084.8|9077.2|297
1685916000000|2023-06-04 22:00:00|9085.8|9079.3|9094.1|9091.7|9094.6|9091.8|9085.8|9079.3|1297
1685919600000|2023-06-04 23:00:00|9094.2|9091.8|9099.6|9097.2|9101.1|9098.7|9093.7|9091.3|1538
1685923200000|2023-06-05 00:00:00|9099.5|9097.1|9103.3|9100.9|9106.6|9104.2|9099|9096.6|1843
1685926800000|2023-06-05 01:00:00|9103.2|9100.8|9102.4|9100|9107|9104.6|9098.8|9096.4|2195
1685930400000|2023-06-05 02:00:00|9102.5|9100.1|9100.6|9098.2|9103.8|9101.4|9099.9|9097.5|1861
1685934000000|2023-06-05 03:00:00|9100.5|9098.1|9097.1|9094.7|9100.6|9098.2|9096.4|9094|1489
1685937600000|2023-06-05 04:00:00|9097.2|9094.8|9101.2|9098.8|9102.1|9100.1|9096.9|9094.5|1198
1685941200000|2023-06-05 05:00:00|9101.1|9098.7|9108.2|9105.8|9109.1|9106.8|9100.6|9098.3|1628
1685944800000|2023-06-05 06:00:00|9109|9106.6|9101.9|9100.4|9117.6|9115.2|9096.2|9093.8|3603
1685948400000|2023-06-05 07:00:00|9102|9100.5|9109.6|9108.1|9120.8|9118.9|9098.9|9097.4|5320
1685952000000|2023-06-05 08:00:00|9109.5|9108|9108.8|9107.3|9114.5|9112.6|9102.5|9101|4280
1685955600000|2023-06-05 09:00:00|9108.7|9107.2|9105.3|9103.8|9114.6|9113.1|9098.1|9096.6|3545
1685959200000|2023-06-05 10:00:00|9105.2|9103.7|9111|9109.5|9119|9117.5|9104.6|9103.1|3053
1685962800000|2023-06-05 11:00:00|9111.5|9110|9107.3|9105.8|9115.1|9113.6|9106|9104.5|2752
1685966400000|2023-06-05 12:00:00|9107.2|9105.7|9114|9112.5|9120.3|9118.8|9101.8|9100.3|3153
1685970000000|2023-06-05 13:00:00|9114.1|9112.6|9107.8|9102.8|9115.9|9114.4|9101|9099.5|4141
1685973600000|2023-06-05 14:00:00|9104.9|9099.9|9063.2|9061.7|9104.9|9099.9|9053.3|9051.3|7727
1685977200000|2023-06-05 15:00:00|9063.3|9061.8|9058.9|9057.4|9070.4|9068.9|9058.9|9057.4|3546
1685980800000|2023-06-05 16:00:00|9059|9057.5|9058.7|9057.2|9063.1|9061.6|9056|9054.3|2503
1685984400000|2023-06-05 17:00:00|9058.8|9057.3|9054|9052.5|9059.2|9057.7|9053.5|9052|2413
1685988000000|2023-06-05 18:00:00|9054.1|9052.6|9057.4|9055.9|9057.5|9056|9053.3|9051.8|2142
1685991600000|2023-06-05 19:00:00|9057.5|9056|9060.2|9058.7|9060.5|9059|9053.6|9052.1|2275
1685995200000|2023-06-05 20:00:00|9060.1|9058.6|9065.2|9059.3|9065.2|9063.5|9058.3|9056.8|1155
1685998800000|2023-06-05 21:00:00|9065.3|9058.8|9063.4|9056.9|9070.1|9063.6|9061.2|9054.7|534
1686002400000|2023-06-05 22:00:00|9062.8|9056.3|9062.9|9060.5|9067.6|9065.2|9061|9055.5|1355
1686006000000|2023-06-05 23:00:00|9063.2|9060.8|9061.9|9059.5|9065.3|9063.3|9060.2|9058.6|908
1686009600000|2023-06-06 00:00:00|9062|9059.6|9059.7|9057.3|9063|9061.5|9059.2|9056.8|831
1686013200000|2023-06-06 01:00:00|9059.5|9057.1|9058.9|9057.4|9061.4|9059.4|9058.3|9056|1064
1686016800000|2023-06-06 02:00:00|9058.8|9057.3|9055.8|9053.4|9058.9|9057.3|9051.6|9049.2|1223
1686020400000|2023-06-06 03:00:00|9055.7|9053.3|9058.2|9055.8|9059.1|9056.7|9055.6|9053.2|754
1686024000000|2023-06-06 04:00:00|9058|9055.6|9050.5|9048.1|9058.5|9056.1|9049.9|9047.9|1571
1686027600000|2023-06-06 05:00:00|9050.4|9048|9046|9043.6|9050.4|9048.4|9044|9041.6|1659
1686031200000|2023-06-06 06:00:00|9045.5|9044|9041.2|9039.7|9046.9|9045.4|9036.4|9034.8|3230
1686034800000|2023-06-06 07:00:00|9041.3|9039.8|9060.7|9058.3|9067|9065.5|9034.7|9032.4|5015
1686038400000|2023-06-06 08:00:00|9060.6|9058.2|9062.4|9060|9074.1|9072.6|9057.3|9055.8|4020
1686042000000|2023-06-06 09:00:00|9062.3|9059.9|9074.1|9071.7|9076.7|9074.8|9060|9058|2791
1686045600000|2023-06-06 10:00:00|9074.2|9071.8|9077.1|9074.7|9085.8|9084.2|9073.2|9071.2|2351
1686049200000|2023-06-06 11:00:00|9076.8|9074.4|9083.4|9081.9|9083.9|9082.4|9074.3|9072.8|2283
1686052800000|2023-06-06 12:00:00|9083.5|9082|9088.9|9087.4|9097.8|9096.3|9077.2|9075.7|3460
1686056400000|2023-06-06 13:00:00|9088.8|9087.3|9093.2|9091.7|9096.5|9095|9081.3|9079.8|3742
1686060000000|2023-06-06 14:00:00|9093.1|9091.6|9086.6|9085.1|9099|9097.5|9085.3|9083.8|3651
1686063600000|2023-06-06 15:00:00|9086.2|9084.7|9077.5|9076|9088.5|9087|9075.7|9074.2|2641
1686067200000|2023-06-06 16:00:00|9077.6|9076.1|9077.7|9076.2|9079.5|9078|9072.9|9071.4|1419
1686070800000|2023-06-06 17:00:00|9077.8|9076.3|9079.7|9078.2|9080.2|9078.7|9076.2|9074.7|1070
1686074400000|2023-06-06 18:00:00|9079|9077.5|9076.8|9075.3|9080.5|9079|9075.6|9074.1|974
1686078000000|2023-06-06 19:00:00|9076.6|9075.1|9079.4|9077.9|9079.8|9078.3|9074.7|9073.2|965
1686081600000|2023-06-06 20:00:00|9079.3|9077.8|9078.5|9072.8|9079.4|9077.9|9076.8|9072.8|1130
1686085200000|2023-06-06 21:00:00|9078.7|9072.2|9081.7|9075.2|9084.4|9077.9|9078.1|9071.6|437
1686088800000|2023-06-06 22:00:00|9081.6|9075.1|9075.9|9073.5|9081.6|9075.2|9074.3|9071.4|507
1686092400000|2023-06-06 23:00:00|9076.2|9073.8|9072.4|9070|9077.4|9075|9072.2|9069.8|617
1686096000000|2023-06-07 00:00:00|9072.5|9070.1|9068.1|9065.7|9072.5|9070.1|9064.4|9062|1114
1686099600000|2023-06-07 01:00:00|9068|9065.6|9071.2|9069.7|9075.5|9073.3|9064.8|9062.4|1471
1686103200000|2023-06-07 02:00:00|9071.1|9069.6|9071.6|9069.2|9078.2|9075.9|9071.1|9069|1405
1686106800000|2023-06-07 03:00:00|9071.5|9069.1|9069|9067.5|9073.7|9071.3|9068.6|9066.8|834
1686110400000|2023-06-07 04:00:00|9069.1|9067.6|9071.3|9069.8|9074.5|9072.3|9067.8|9066.2|771
1686114000000|2023-06-07 05:00:00|9071.2|9069.7|9075.8|9073.4|9079.1|9077.6|9071.1|9069.6|1109
1686117600000|2023-06-07 06:00:00|9076.1|9073.7|9079.1|9076.7|9088|9086.5|9074.4|9072.2|2791
1686121200000|2023-06-07 07:00:00|9078.7|9076.3|9078|9076.5|9088.3|9086.8|9075.2|9073.3|3117
1686124800000|2023-06-07 08:00:00|9077.9|9076.4|9065.4|9063|9083.6|9081.9|9065.3|9062.9|2522
1686128400000|2023-06-07 09:00:00|9065.3|9062.9|9065.7|9064.2|9070.1|9067.8|9060.6|9059.1|2423
1686132000000|2023-06-07 10:00:00|9066.2|9063.8|9057.8|9056.3|9070.6|9068.7|9054.6|9053.1|2458
1686135600000|2023-06-07 11:00:00|9057.6|9056.1|9056.4|9054.9|9060.7|9059.2|9052.4|9050.9|2752
1686139200000|2023-06-07 12:00:00|9056.5|9055|9061.2|9059.7|9066.5|9065|9051.2|9049.7|3256
1686142800000|2023-06-07 13:00:00|9061.1|9059.6|9045.3|9043.8|9064.9|9063.4|9045.1|9043.6|3738
1686146400000|2023-06-07 14:00:00|9045|9043.5|9078.4|9076.9|9079.2|9077.7|9044.1|9042.2|6059
1686150000000|2023-06-07 15:00:00|9078.3|9076.8|9090.3|9088.8|9095.7|9094.2|9075.4|9073.9|3252
1686153600000|2023-06-07 16:00:00|9090.1|9088.6|9098.1|9096.6|9099.9|9098.4|9086.7|9085.2|1949
1686157200000|2023-06-07 17:00:00|9098|9096.5|9096.5|9095|9100.1|9098.6|9094.8|9093.1|1771
1686160800000|2023-06-07 18:00:00|9096.3|9094.8|9098.3|9096.8|9101|9099.5|9096.3|9094.8|1615
1686164400000|2023-06-07 19:00:00|9098.2|9096.7|9107.8|9106.3|9107.8|9106.3|9095.7|9094.2|1555
1686168000000|2023-06-07 20:00:00|9107.6|9106.1|9104.3|9097.8|9108|9106.5|9100.7|9097.5|1090
1686171600000|2023-06-07 21:00:00|9105.2|9098.7|9102.3|9095.8|9105.2|9098.7|9089.7|9083.2|966
1686175200000|2023-06-07 22:00:00|9101.4|9094.9|9099.7|9097.3|9105.1|9099.2|9098.9|9094|1173
1686178800000|2023-06-07 23:00:00|9099.6|9097.2|9097.3|9094.9|9102|9100|9096.2|9093.8|708
1686182400000|2023-06-08 00:00:00|9097.1|9094.7|9092.9|9091.4|9097.5|9095.1|9091.2|9089.7|887
1686186000000|2023-06-08 01:00:00|9093|9091.5|9093|9091.5|9097.1|9095.6|9091.6|9090.1|1117
1686189600000|2023-06-08 02:00:00|9092.9|9091.4|9093.9|9092.4|9096.4|9094.3|9090.5|9089|950
1686193200000|2023-06-08 03:00:00|9094.1|9092.6|9095.9|9094.4|9096.3|9094.8|9093|9090.8|870
1686196800000|2023-06-08 04:00:00|9096|9094.5|9094.1|9092.6|9098.8|9097.3|9093.5|9092|669
1686200400000|2023-06-08 05:00:00|9094.2|9092.7|9094.9|9093.4|9095.9|9094.4|9087.1|9085|1005
1686204000000|2023-06-08 06:00:00|9094.6|9093.1|9102.8|9101.3|9103.6|9102.1|9090|9088.5|2239
1686207600000|2023-06-08 07:00:00|9102.9|9101.4|9093.7|9092.2|9108.6|9107|9093.7|9092.2|3151
1686211200000|2023-06-08 08:00:00|9093.6|9092.1|9087.9|9085.5|9096|9094.5|9082|9080.1|2588
1686214800000|2023-06-08 09:00:00|9087.5|9086|9096.8|9095.3|9099.9|9098.4|9086.1|9084.6|2400
1686218400000|2023-06-08 10:00:00|9096.7|9095.2|9095|9093.5|9098.8|9097.3|9091.6|9090.1|1818
1686222000000|2023-06-08 11:00:00|9095.1|9093.6|9090.6|9089.1|9101.4|9099.9|9085.9|9084.4|2462
1686225600000|2023-06-08 12:00:00|9090.4|9088.9|9029|9027.5|9090.6|9089.1|9026.1|9024.6|6804
1686229200000|2023-06-08 13:00:00|9029.1|9027.6|9013.6|9012.1|9030.3|9028.8|9008|9006.5|6010
1686232800000|2023-06-08 14:00:00|9013.2|9011.7|9011.5|9010|9017.4|9015.3|8997.9|8996.4|5158
1686236400000|2023-06-08 15:00:00|9011.4|9009.9|9004.7|9003.2|9013.3|9011.8|9000.4|8998.9|3522
1686240000000|2023-06-08 16:00:00|9004.8|9003.3|9002.9|9001.4|9008|9006.5|8998.3|8996.8|2228
1686243600000|2023-06-08 17:00:00|9003.1|9001.6|9003|9001.5|9004.6|9003.1|8999|8997.5|1684
1686247200000|2023-06-08 18:00:00|9003.1|9001.6|8992.7|8991.2|9003.1|9001.6|8992.3|8990.8|1356
1686250800000|2023-06-08 19:00:00|8992.5|8991|8994.6|8993.1|8996.7|8995.2|8990.6|8989.1|1508
1686254400000|2023-06-08 20:00:00|8994.7|8993.2|8993.3|8986.8|8995.5|8994|8991|8986.7|1959
1686258000000|2023-06-08 21:00:00|8993|8986.5|8992.3|8985.8|8999.2|8992.7|8989.1|8982.6|468
1686261600000|2023-06-08 22:00:00|8992.1|8985.6|8989.8|8987.4|8993.3|8989.6|8989.3|8985.1|1097
1686265200000|2023-06-08 23:00:00|8989.7|8987.3|8990.6|8989.1|8990.7|8989.2|8987.1|8984.8|751
1686268800000|2023-06-09 00:00:00|8990.5|8989|8993.5|8991.1|8994.3|8992.8|8989.1|8986.7|1088
1686272400000|2023-06-09 01:00:00|8993.6|8991.2|8994.8|8992.4|8995.6|8993.2|8991|8988.7|1431
1686276000000|2023-06-09 02:00:00|8994.5|8992.1|8995.3|8993.8|8996.3|8994.6|8993.4|8991.9|854
1686279600000|2023-06-09 03:00:00|8995.4|8993.9|8995.3|8992.9|8995.9|8994.1|8993.2|8991.4|629
1686283200000|2023-06-09 04:00:00|8995.4|8993|8997.3|8995.8|8998.3|8996.8|8994.7|8992.3|941
1686286800000|2023-06-09 05:00:00|8997.2|8995.7|8991.3|8989.8|8999.4|8997.9|8988.9|8986.5|1285
1686290400000|2023-06-09 06:00:00|8990.6|8989.1|8989.7|8987.3|8995.8|8993.7|8985.5|8984|2238
1686294000000|2023-06-09 07:00:00|8989.9|8987.5|8997|8995.5|9005.2|9003.4|8987.5|8985.9|3401
1686297600000|2023-06-09 08:00:00|8997.2|8995.7|9005.7|9004.2|9017.2|9015.7|8996.7|8995.2|2948
1686301200000|2023-06-09 09:00:00|9005.8|9004.3|9020.4|9018.9|9020.9|9019.4|9003.3|9001.5|2452
1686304800000|2023-06-09 10:00:00|9020.5|9019|9018.8|9017.3|9025.4|9023.9|9016.9|9015.4|2627
1686308400000|2023-06-09 11:00:00|9018.6|9017.1|9016|9014.5|9023.2|9021.7|9013|9011.5|2647
1686312000000|2023-06-09 12:00:00|9015.9|9014.4|9011.7|9010.2|9018.3|9016.8|8999.7|8997.4|4393
1686315600000|2023-06-09 13:00:00|9011.8|9010.3|9016.9|9015.4|9023.9|9022.1|9006|9004.5|4327
1686319200000|2023-06-09 14:00:00|9016.8|9015.3|9022.5|9021|9029|9027.5|9014.4|9012.9|3821
1686322800000|2023-06-09 15:00:00|9022.6|9021.1|9027.6|9026.1|9029.1|9027.6|9015.6|9014.1|2590
1686326400000|2023-06-09 16:00:00|9027.9|9026.4|9031.1|9029.6|9033.6|9032.1|9025.2|9023.7|1605
1686330000000|2023-06-09 17:00:00|9031.3|9029.8|9026.7|9025.2|9032.7|9031.2|9025.3|9023.8|1258
1686333600000|2023-06-09 18:00:00|9026.5|9025|9032.2|9030.7|9032.8|9031.3|9025.5|9024|888
1686337200000|2023-06-09 19:00:00|9032.3|9030.8|9038.5|9037|9040.6|9038.6|9029.2|9027.7|1205
1686340800000|2023-06-09 20:00:00|9038.4|9036.9|9035.7|9029.2|9038.9|9037|9030.7|9025.3|1850
1686513600000|2023-06-11 20:00:00|9032|9026|9035.3|9022.8|9035.3|9026|9032|9022.8|3
1686517200000|2023-06-11 21:00:00|9032.8|9020.3|9033.7|9027.2|9041.7|9035.2|9029.7|9020.3|545
1686520800000|2023-06-11 22:00:00|9034.5|9028|9037.8|9035.4|9038.7|9036.3|9033.5|9027|1330
1686524400000|2023-06-11 23:00:00|9037.9|9035.5|9034.7|9032.3|9040.7|9038.3|9033.4|9031|926
1686528000000|2023-06-12 00:00:00|9034.1|9032.6|9037.8|9036.3|9038.8|9037.2|9032.9|9031.4|963
1686531600000|2023-06-12 01:00:00|9037.7|9036.2|9042.6|9041.1|9043.3|9041.8|9035.9|9033.5|1936
1686535200000|2023-06-12 02:00:00|9042.5|9041|9041.7|9040.2|9046.5|9045|9041.7|9040.1|1192
1686538800000|2023-06-12 03:00:00|9041.8|9040.3|9040.2|9038.7|9044.2|9042.7|9039.3|9037.6|1044
1686542400000|2023-06-12 04:00:00|9040.4|9038.9|9044.1|9042.6|9044.1|9042.6|9038.5|9037|1047
1686546000000|2023-06-12 05:00:00|9044.2|9042.7|9041.6|9040.1|9046.4|9044.2|9040.4|9038.9|1120
1686549600000|2023-06-12 06:00:00|9041.2|9039.7|9034.3|9032.8|9041.3|9039.8|9031|9029.5|2038
1686553200000|2023-06-12 07:00:00|9034.4|9032.9|9025.4|9023|9037.7|9036.2|9018.8|9017.3|3419
1686556800000|2023-06-12 08:00:00|9025.5|9023.1|9024.2|9022.7|9027.6|9026.1|9016.5|9014.7|3636
1686560400000|2023-06-12 09:00:00|9024.1|9022.6|9032|9030.5|9036.3|9034.8|9021.4|9019.4|3103
1686564000000|2023-06-12 10:00:00|9031.9|9030.4|9050.5|9049|9053.2|9051.7|9030.2|9028.7|3168
1686567600000|2023-06-12 11:00:00|9050.7|9049.2|9058.4|9056.9|9060.2|9058.7|9045.3|9043.8|2545
1686571200000|2023-06-12 12:00:00|9058.5|9057|9060.1|9058.6|9063.6|9062.1|9050.6|9049.1|3252
1686574800000|2023-06-12 13:00:00|9060.2|9058.7|9085.3|9083.8|9088.6|9087.1|9057.7|9056.2|4000
1686578400000|2023-06-12 14:00:00|9085.4|9083.9|9094|9092.5|9096.3|9094.8|9078.7|9077.2|3860
1686582000000|2023-06-12 15:00:00|9093.9|9092.4|9099.9|9098.4|9102.7|9101.2|9087.4|9085.9|3481
1686585600000|2023-06-12 16:00:00|9099.7|9098.2|9105.9|9104.4|9110.1|9108.6|9093.7|9092.2|2236
1686589200000|2023-06-12 17:00:00|9105.4|9103.9|9100.6|9099.1|9107.4|9105.9|9097.5|9096|1892
1686592800000|2023-06-12 18:00:00|9100.5|9099|9099.3|9097.8|9103|9101.5|9095.8|9094.3|1876
1686596400000|2023-06-12 19:00:00|9099|9097.5|9086.9|9085.4|9099|9097.5|9085.9|9084.4|1712
1686600000000|2023-06-12 20:00:00|9086.7|9085.2|9093.2|9086.7|9093.2|9088.2|9086.5|9084.3|982
1686603600000|2023-06-12 21:00:00|9089|9082.5|9090.7|9084.2|9094.2|9087.7|9085.2|9078.7|353
1686607200000|2023-06-12 22:00:00|9089.8|9083.3|9087.7|9085.3|9091.4|9086.3|9086.8|9081.6|1275
1686610800000|2023-06-12 23:00:00|9087.8|9085.4|9087|9085.5|9088.2|9085.8|9083.2|9081.5|831
1686614400000|2023-06-13 00:00:00|9087.1|9085.6|9090.2|9088.7|9090.5|9088.8|9085.3|9082.9|1079
1686618000000|2023-06-13 01:00:00|9090.3|9088.8|9083.7|9082.2|9090.4|9088.9|9082.8|9081.3|1481
1686621600000|2023-06-13 02:00:00|9083.8|9082.3|9078.5|9077|9084.5|9083|9077.2|9075.7|1372
1686625200000|2023-06-13 03:00:00|9078.6|9077.1|9072.7|9071.2|9078.6|9077.1|9072.3|9070.8|1096
1686628800000|2023-06-13 04:00:00|9072.5|9071|9069|9067.5|9076.1|9074.6|9068.9|9067.4|664
1686632400000|2023-06-13 05:00:00|9068.8|9067.3|9065.9|9063.5|9069.3|9067.8|9058|9056.5|1751
1686636000000|2023-06-13 06:00:00|9065.3|9063.8|9048.9|9047.4|9065.7|9064.2|9044.7|9043.2|3630
1686639600000|2023-06-13 07:00:00|9049.1|9047.6|9045.1|9043.6|9049.6|9047.6|9036.5|9035|3662
1686643200000|2023-06-13 08:00:00|9045|9043.5|9048.2|9045.8|9053.8|9052.3|9045|9043.5|2820
1686646800000|2023-06-13 09:00:00|9048.3|9045.9|9064.5|9063|9066.1|9064.6|9048.2|9045.9|2786
1686650400000|2023-06-13 10:00:00|9064.4|9062.9|9063|9061.5|9068.1|9066.6|9059.1|9057.6|2584
1686654000000|2023-06-13 11:00:00|9062.8|9061.3|9063.3|9061.8|9067.2|9065.7|9060.4|9058.9|1870
1686657600000|2023-06-13 12:00:00|9063.1|9061.6|9049.1|9046.7|9070.5|9066.7|9033.2|9030.8|7512
1686661200000|2023-06-13 13:00:00|9049.6|9047.2|9062.4|9060|9065.3|9062.9|9042.6|9040.2|6442
1686664800000|2023-06-13 14:00:00|9062.5|9060.1|9054.9|9052.5|9074.7|9072.3|9043.9|9041.5|4988
1686668400000|2023-06-13 15:00:00|9054.8|9052.4|9054.9|9052.5|9067.9|9065.5|9044.1|9041.7|3561
1686672000000|2023-06-13 16:00:00|9055.1|9052.7|9039.4|9037|9056.8|9054.4|9033.4|9031|2885
1686675600000|2023-06-13 17:00:00|9039.3|9036.9|9051.2|9048.8|9055.9|9053.5|9036.6|9034.2|2359
1686679200000|2023-06-13 18:00:00|9051.3|9048.9|9058.8|9057.3|9061|9059.5|9049|9046.6|2356
1686682800000|2023-06-13 19:00:00|9058.9|9057.4|9054.3|9052.8|9063.3|9061.8|9053.6|9052|1849
1686686400000|2023-06-13 20:00:00|9054.4|9052.9|9054.9|9049|9056.5|9055|9052.8|9048.8|1233
1686690000000|2023-06-13 21:00:00|9053.8|9047.3|9054.5|9048|9060|9053.5|9050.6|9044.1|1137
1686693600000|2023-06-13 22:00:00|9055|9048.5|9050.4|9048|9055.9|9051.4|9049.6|9047.2|1126
1686697200000|2023-06-13 23:00:00|9050.5|9048.1|9053.5|9052|9055.3|9053.4|9050.4|9048|681
1686700800000|2023-06-14 00:00:00|9053.4|9051.9|9054.7|9052.3|9057.7|9056.2|9049.4|9047|1000
1686704400000|2023-06-14 01:00:00|9054.6|9052.2|9047.4|9045.9|9055.5|9054|9046.3|9044.8|999
1686708000000|2023-06-14 02:00:00|9047.3|9045.8|9046|9044.5|9049|9047.5|9044.3|9042.8|691
1686711600000|2023-06-14 03:00:00|9046.1|9044.6|9048.7|9047.2|9049.9|9048.4|9046|9044.5|613
1686715200000|2023-06-14 04:00:00|9048.8|9047.3|9050.1|9048.6|9053.7|9052.2|9048.6|9047.1|580
1686718800000|2023-06-14 05:00:00|9050.9|9049.4|9057.5|9055.1|9059.3|9056.9|9050.1|9048.6|1123
1686722400000|2023-06-14 06:00:00|9057.4|9055|9049.7|9048.2|9061.3|9059.8|9047.7|9046.2|1867
1686726000000|2023-06-14 07:00:00|9049.8|9048.3|9044.7|9043.2|9051|9049.5|9038.5|9037|2681
1686729600000|2023-06-14 08:00:00|9044.6|9043.1|9043.2|9041.7|9050.9|9049.4|9041.1|9039.6|1906
1686733200000|2023-06-14 09:00:00|9043.1|9041.6|9029.2|9027.7|9043.7|9042.2|9024|9021.9|2260
1686736800000|2023-06-14 10:00:00|9029.1|9027.6|9028.4|9026.9|9031.4|9029.9|9024.6|9023.1|1663
1686740400000|2023-06-14 11:00:00|9028.6|9027.1|9026.8|9025.3|9032.8|9031.3|9023.1|9021.6|1932
1686744000000|2023-06-14 12:00:00|9026.7|9025.2|8990|8988.5|9027.1|9025.6|8989.1|8987.6|4101
1686747600000|2023-06-14 13:00:00|8989.9|8988.4|8979.2|8977.7|8998.1|8996.6|8977.9|8976.4|3438
1686751200000|2023-06-14 14:00:00|8979.1|8977.6|8978.8|8977.3|8983.7|8982.2|8970.5|8969|2765
1686754800000|2023-06-14 15:00:00|8979.1|8977.6|8973.8|8972.3|8984|8982.5|8971.3|8969.8|1948
1686758400000|2023-06-14 16:00:00|8973.7|8972.2|8968.3|8966.8|8975.4|8973.9|8966.3|8964.8|1448
1686762000000|2023-06-14 17:00:00|8968.2|8966.7|8983.1|8978.1|8988.5|8983.5|8966.4|8964.9|1876
1686765600000|2023-06-14 18:00:00|8982.5|8977.5|8997.2|8994.8|9031|9028.6|8981.4|8976.4|11242
1686769200000|2023-06-14 19:00:00|8997.4|8995|9016.3|9014.8|9020.1|9018.6|8991.4|8989|5577
1686772800000|2023-06-14 20:00:00|9016.4|9014.9|9013.5|9007|9019.1|9017.1|9008.8|9006.4|2076
1686776400000|2023-06-14 21:00:00|9014|9007.5|9010.6|9004.1|9020.2|9013.7|9008.2|9001.7|906
1686780000000|2023-06-14 22:00:00|9010.4|9003.9|9008.7|9006.3|9012.7|9007.7|9005.8|9003.4|616
1686783600000|2023-06-14 23:00:00|9008.8|9006.4|9003.7|9001.3|9010|9007.6|9003.7|9001.3|627
1686787200000|2023-06-15 00:00:00|9003.5|9001.1|9008.3|9006.8|9009.3|9007.8|9001.3|8999.3|755
1686790800000|2023-06-15 01:00:00|9008.4|9006.9|9032.1|9029.7|9032.8|9030.4|9008.4|9006.7|1819
1686794400000|2023-06-15 02:00:00|9032|9029.6|9033.1|9030.7|9035.9|9034.1|9027.4|9025|1681
1686798000000|2023-06-15 03:00:00|9033|9030.6|9035|9032.6|9036.6|9034.8|9030.1|9028.2|752
1686801600000|2023-06-15 04:00:00|9034.9|9032.5|9040.1|9038.6|9040.2|9038.7|9034.6|9032.5|774
1686805200000|2023-06-15 05:00:00|9040.5|9039|9034.4|9032|9047|9044.7|9030.4|9028|1684
1686808800000|2023-06-15 06:00:00|9034.3|9031.9|9046.8|9045.3|9050.5|9049|9033|9030.6|2445
1686812400000|2023-06-15 07:00:00|9046.1|9044.6|9037.8|9036.3|9057|9055.5|9036.4|9034.9|2773
1686816000000|2023-06-15 08:00:00|9038.2|9036.7|9032.8|9031.3|9041.2|9039.7|9026.5|9024.1|2326
1686819600000|2023-06-15 09:00:00|9032.7|9031.2|9009.8|9008.3|9033|9031.5|9009.7|9008.2|2451
1686823200000|2023-06-15 10:00:00|9009.6|9008.1|9007.4|9005.9|9015.3|9013.8|9002.1|9000.4|2090
1686826800000|2023-06-15 11:00:00|9007|9005.5|9023.3|9021.8|9026.6|9025.1|9006.7|9005.2|2300
1686830400000|2023-06-15 12:00:00|9023.4|9021.9|8996.3|8994.8|9024|9022.5|8986.9|8985.4|6290
1686834000000|2023-06-15 13:00:00|8997.1|8995.6|8960.9|8958.5|8998.1|8995.9|8958.8|8957.3|5702
1686837600000|2023-06-15 14:00:00|8960.4|8958.9|8944.1|8942.6|8965.2|8963.7|8936.1|8934.5|4546
1686841200000|2023-06-15 15:00:00|8944.2|8942.7|8928.6|8927.1|8946.1|8944.6|8928.5|8926.8|2811
1686844800000|2023-06-15 16:00:00|8928.4|8926.9|8914.7|8913.2|8928.5|8927|8909.4|8907.9|2062
1686848400000|2023-06-15 17:00:00|8915|8913.5|8912.8|8911.3|8921.4|8919.3|8908.5|8907|1576
1686852000000|2023-06-15 18:00:00|8912.7|8911.2|8911.9|8910.4|8915.7|8914.2|8908.3|8906.8|1412
1686855600000|2023-06-15 19:00:00|8912|8910.5|8912.9|8911.4|8916.1|8914.6|8911.3|8909.8|1609
1686859200000|2023-06-15 20:00:00|8913|8911.5|8921.8|8915.3|8922|8916.3|8911.6|8910|784
1686862800000|2023-06-15 21:00:00|8923.8|8917.3|8921.4|8914.9|8929.7|8923.2|8919.3|8912.8|762
1686866400000|2023-06-15 22:00:00|8920.9|8914.4|8915.5|8913.1|8920.9|8916.6|8914.8|8911.1|1420
1686870000000|2023-06-15 23:00:00|8915.4|8913|8919.5|8917.1|8919.6|8917.2|8914.1|8911.7|1249
1686873600000|2023-06-16 00:00:00|8919.6|8917.2|8921.3|8919.8|8922.3|8920.3|8914.6|8912.2|1438
1686877200000|2023-06-16 01:00:00|8921.2|8919.7|8921.2|8918.8|8922.1|8920.2|8915.5|8913.1|1535
1686880800000|2023-06-16 02:00:00|8921.1|8918.7|8924.6|8922.2|8925.6|8923.2|8919.7|8917.3|2102
1686884400000|2023-06-16 03:00:00|8924.7|8922.3|8923.8|8921.4|8924.7|8922.3|8918.9|8916.5|1345
1686888000000|2023-06-16 04:00:00|8923.7|8921.3|8924.5|8922.1|8925|8922.6|8921.7|8919.3|920
1686891600000|2023-06-16 05:00:00|8924.4|8922|8919.7|8917.3|8924.5|8922.1|8916.2|8914|1428
1686895200000|2023-06-16 06:00:00|8918.5|8917|8916|8913.6|8919.8|8917.5|8905.1|8903.5|3445
1686898800000|2023-06-16 07:00:00|8915.9|8913.5|8908.7|8906.3|8921.4|8919.9|8906.3|8903.9|3925
1686902400000|2023-06-16 08:00:00|8908.4|8906.9|8909.7|8907.3|8923|8920.8|8902.4|8900.9|3745
1686906000000|2023-06-16 09:00:00|8910.1|8907.7|8917.5|8916|8926.9|8925.4|8905.1|8903.2|2838
1686909600000|2023-06-16 10:00:00|8917.6|8916.1|8922.1|8920.6|8923.8|8922.3|8912.8|8911.3|2401
1686913200000|2023-06-16 11:00:00|8921.2|8919.7|8914.4|8912.9|8922.2|8920.2|8908.8|8907.3|2906
1686916800000|2023-06-16 12:00:00|8914|8912.5|8928.2|8926.7|8929.5|8928|8906.4|8904.9|3513
1686920400000|2023-06-16 13:00:00|8928|8926.5|8926.7|8921.7|8933.1|8931.6|8919.5|8918|3945
1686924000000|2023-06-16 14:00:00|8919.8|8914.8|8941.3|8939.8|8950|8948.5|8913.6|8911.2|6492
1686927600000|2023-06-16 15:00:00|8941.4|8939.9|8944.5|8943|8946.6|8945.1|8931|8929.5|3312
1686931200000|2023-06-16 16:00:00|8944.4|8942.9|8938.5|8937|8944.5|8943|8937|8935.5|2880
1686934800000|2023-06-16 17:00:00|8938.6|8937.1|8937.1|8935.6|8939.6|8937.9|8930.2|8928.7|1861
1686938400000|2023-06-16 18:00:00|8937|8935.5|8938.2|8936.7|8940.3|8938.8|8934.2|8932.3|1718
1686942000000|2023-06-16 19:00:00|8938.1|8936.6|8947.9|8945.5|8948.3|8946.8|8936.2|8934.7|2577
1686945600000|2023-06-16 20:00:00|8948.2|8945.8|8942.5|8936|8948.2|8945.8|8938.5|8932|1819
1687118400000|2023-06-18 20:00:00|8942|8931|8941.5|8929|8943.5|8932.5|8938|8926.2|38
1687122000000|2023-06-18 21:00:00|8939|8926.5|8941.9|8935.4|8951.3|8941.7|8938.7|8926.5|1216
1687125600000|2023-06-18 22:00:00|8941.1|8934.6|8943.7|8940.8|8949.8|8946.2|8937.9|8931.4|4203
1687129200000|2023-06-18 23:00:00|8944.2|8940.9|8946.7|8944.3|8948.5|8946.1|8943.6|8940.1|6012
1687132800000|2023-06-19 00:00:00|8946.8|8944.4|8945.7|8944.2|8946.9|8945.4|8939.6|8937.2|2134
1687136400000|2023-06-19 01:00:00|8945.8|8944.3|8943.6|8942.1|8946.5|8945|8942.1|8940.6|1607
1687140000000|2023-06-19 02:00:00|8943.4|8941.9|8943.8|8942.3|8943.8|8942.3|8940|8938.5|1395
1687143600000|2023-06-19 03:00:00|8943.9|8942.4|8945.4|8943|8947.1|8944.8|8943.1|8941.6|1671
1687147200000|2023-06-19 04:00:00|8945.5|8943.1|8943.7|8941.3|8949.5|8947.1|8943.7|8941.3|1358
1687150800000|2023-06-19 05:00:00|8943.6|8941.2|8938.7|8936.3|8946|8943.6|8936.2|8933.8|1747
1687154400000|2023-06-19 06:00:00|8939|8936.6|8940.1|8937.7|8945.7|8944.2|8937.9|8936.3|2782
1687158000000|2023-06-19 07:00:00|8940|8937.6|8939.7|8938.2|8951.3|8949.3|8936.9|8934.5|3695
1687161600000|2023-06-19 08:00:00|8939.6|8938.1|8947.3|8945.8|8948.3|8946.8|8934.5|8932.3|3224
1687165200000|2023-06-19 09:00:00|8947.4|8945.9|8969|8967.5|8971.1|8969.6|8943.2|8941.7|2993
1687168800000|2023-06-19 10:00:00|8968.9|8967.4|8953.2|8951.7|8970.4|8968.9|8951.9|8950.4|2335
1687172400000|2023-06-19 11:00:00|8952.9|8951.4|8944.3|8942.8|8954.4|8952.9|8942.2|8940.5|2442
1687176000000|2023-06-19 12:00:00|8944.2|8942.7|8954.8|8953.3|8956.3|8954.8|8942.9|8941.4|2727
1687179600000|2023-06-19 13:00:00|8954.7|8953.2|8966.5|8965|8967.6|8966.1|8951.6|8950.1|3138
1687183200000|2023-06-19 14:00:00|8966.4|8964.9|8962.4|8960.9|8975.8|8974.3|8960.9|8959.4|3454
1687186800000|2023-06-19 15:00:00|8962.5|8961|8961.8|8960.3|8963.9|8962.4|8956.5|8954.6|1923
1687190400000|2023-06-19 16:00:00|8961.7|8960.2|8964.6|8962.2|8965|8962.7|8958.6|8957.1|1812
1687194000000|2023-06-19 17:00:00|8964.5|8962.1|8964.4|8962.9|8965.2|8963.1|8962.3|8959.9|1534
1687197600000|2023-06-19 18:00:00|8964.2|8962.7|8963.4|8961|8964.7|8962.7|8961|8958.6|665
1687201200000|2023-06-19 19:00:00|8963.3|8960.9|8964|8961.6|8964.6|8962.4|8962.8|8960.4|1222
1687204800000|2023-06-19 20:00:00|8963.9|8961.5|8960.8|8954.3|8964.1|8961.7|8958.9|8954.1|856
1687208400000|2023-06-19 21:00:00|8960.2|8953.7|8964.5|8958|8969.8|8963.3|8960.2|8953.7|663
1687212000000|2023-06-19 22:00:00|8961.6|8955.1|8958.5|8956.1|8961.6|8956.1|8953.7|8950.8|1059
1687215600000|2023-06-19 23:00:00|8958.4|8956|8960.5|8958.1|8962.1|8959.7|8957.7|8955.3|1384
1687219200000|2023-06-20 00:00:00|8960.3|8957.9|8962.7|8960.3|8967.1|8964.9|8957.6|8955.2|2218
1687222800000|2023-06-20 01:00:00|8962.8|8960.4|8966.7|8964.3|8968.8|8966.9|8961.2|8958.8|2203
1687226400000|2023-06-20 02:00:00|8966.6|8964.2|8962.8|8960.4|8968.9|8966.5|8960.7|8958.3|2198
1687230000000|2023-06-20 03:00:00|8962.9|8960.5|8967.2|8964.8|8967.6|8965.2|8961.6|8959.8|1640
1687233600000|2023-06-20 04:00:00|8967.3|8964.9|8973.5|8971.1|8973.7|8971.3|8966.1|8963.7|1643
1687237200000|2023-06-20 05:00:00|8973.6|8971.2|8966.8|8964.4|8976.2|8974.7|8966.5|8964.1|2008
1687240800000|2023-06-20 06:00:00|8968.2|8965.8|8971.8|8970.3|8973|8971.5|8959.6|8957.6|3841
1687244400000|2023-06-20 07:00:00|8971.7|8970.2|8957.3|8955.8|8987.9|8985.5|8954.9|8953.4|4893
1687248000000|2023-06-20 08:00:00|8957.4|8955.9|8969.5|8968|8976.2|8974.7|8956.8|8955.1|3971
1687251600000|2023-06-20 09:00:00|8969.6|8968.1|8971.7|8970.2|8977.5|8976|8968|8966.5|2948
1687255200000|2023-06-20 10:00:00|8971.6|8970.1|8978|8976.5|8978.2|8976.7|8964.8|8963.3|2850
1687258800000|2023-06-20 11:00:00|8978.1|8976.6|8973.8|8972.3|8980.3|8978.8|8969.3|8967.8|2773
1687262400000|2023-06-20 12:00:00|8973.7|8972.2|8975.7|8974.2|8984.7|8983.2|8966.4|8964.9|4382
1687266000000|2023-06-20 13:00:00|8975.9|8974.4|8981|8979.5|8988.5|8987|8975.1|8973.6|5033
1687269600000|2023-06-20 14:00:00|8981.2|8979.7|8991.3|8989.8|9002|9000.5|8978.6|8977.1|5454
1687273200000|2023-06-20 15:00:00|8991.1|8989.6|8994.6|8993.1|8994.9|8993.4|8982.2|8980.7|3659
1687276800000|2023-06-20 16:00:00|8994.7|8993.2|8983.2|8981.7|8997.3|8995.8|8983|8981.5|2926
1687280400000|2023-06-20 17:00:00|8983.3|8981.8|8983.1|8981.6|8985.5|8984|8980.1|8978.6|2421
1687284000000|2023-06-20 18:00:00|8982.8|8981.3|8979.4|8977.9|8986.3|8984.8|8979.4|8977.9|2469
1687287600000|2023-06-20 19:00:00|8979.5|8978|8982.4|8980.9|8986|8984.5|8978.9|8977.4|1358
1687291200000|2023-06-20 20:00:00|8982.2|8980.7|8981.9|8976.3|8983.4|8981.9|8977.5|8974.9|760
1687294800000|2023-06-20 21:00:00|8982.6|8976.1|8982.5|8976|8985.8|8979.3|8979.4|8972.9|500
1687298400000|2023-06-20 22:00:00|8982.6|8976.1|8977.9|8975.5|8982.6|8977|8977.4|8974.2|1628
1687302000000|2023-06-20 23:00:00|8977.8|8975.4|8978.1|8976.6|8980.3|8977.9|8976.5|8974.1|785
1687305600000|2023-06-21 00:00:00|8978.2|8976.7|8982.2|8980.7|8983.7|8982.2|8978|8976.5|1680
1687309200000|2023-06-21 01:00:00|8982.3|8980.8|8985.9|8984.4|8985.9|8984.4|8981.1|8979.6|2028
1687312800000|2023-06-21 02:00:00|8985.8|8984.3|8988.9|8987.4|8989.8|8988.2|8982.4|8980.9|2077
1687316400000|2023-06-21 03:00:00|8988.6|8987.1|8987.6|8986.1|8990.1|8988.6|8986.2|8984.7|1991
1687320000000|2023-06-21 04:00:00|8987.5|8986|8984.7|8983.2|8988.6|8987.1|8983.3|8980.9|1967
1687323600000|2023-06-21 05:00:00|8984.8|8983.3|8985.4|8983|8987|8985.5|8983.8|8981.4|1879
1687327200000|2023-06-21 06:00:00|8985.5|8983.1|8988.8|8987.3|8995.4|8993.9|8982.6|8980.2|4982
1687330800000|2023-06-21 07:00:00|8988.9|8987.4|8991.4|8989.9|8996|8993.9|8985.7|8984.2|4108
1687334400000|2023-06-21 08:00:00|8991.5|8990|8969.4|8967.9|8994.2|8992.7|8969.3|8967.8|4143
1687338000000|2023-06-21 09:00:00|8969.5|8968|8979.8|8978.3|8980.8|8979.3|8967.8|8965.6|2958
1687341600000|2023-06-21 10:00:00|8979.7|8978.2|8976.9|8975.4|8982.2|8980.5|8972.2|8970.7|3348
1687345200000|2023-06-21 11:00:00|8977.1|8975.6|8974.2|8972.7|8977.4|8975.9|8969.3|8967.8|3215
1687348800000|2023-06-21 12:00:00|8974.5|8973|8979.8|8978.3|8992.4|8990.9|8973.5|8972|5093
1687352400000|2023-06-21 13:00:00|8980|8978.5|8983.8|8982.3|8998.7|8997.2|8978.7|8977.2|5795
1687356000000|2023-06-21 14:00:00|8983.9|8982.4|8951.7|8950.2|8986.9|8985.4|8942.2|8940.7|5930
1687359600000|2023-06-21 15:00:00|8951.6|8950.1|8951.6|8950.1|8958.1|8956.6|8941.1|8939.6|4163
1687363200000|2023-06-21 16:00:00|8951.8|8950.3|8941.6|8940.1|8955.8|8954.3|8935.7|8934.2|2694
1687366800000|2023-06-21 17:00:00|8941.8|8940.3|8934|8932.5|8945.1|8943.6|8932|8930.5|3062
1687370400000|2023-06-21 18:00:00|8933.9|8932.4|8928.2|8926.7|8935|8933.5|8920.6|8919.1|3045
1687374000000|2023-06-21 19:00:00|8928.4|8926.9|8929.9|8928.4|8932.3|8930.8|8925.8|8924.3|2242
1687377600000|2023-06-21 20:00:00|8930.1|8928.6|8933.2|8929.1|8933.8|8931|8928.3|8926.8|1151
1687381200000|2023-06-21 21:00:00|8933.7|8928.2|8933.3|8926.8|8934|8928.2|8930.4|8923.9|461
1687384800000|2023-06-21 22:00:00|8932.7|8926.2|8924.6|8922.2|8933.2|8927.3|8923.9|8921.5|1092
1687388400000|2023-06-21 23:00:00|8924.7|8922.3|8926.3|8924.8|8926.8|8925.3|8923.8|8921.4|818
1687392000000|2023-06-22 00:00:00|8926.1|8924.6|8926|8924.5|8928|8926|8923.1|8921.2|2134
1687395600000|2023-06-22 01:00:00|8925.9|8924.4|8920.7|8919.2|8926.7|8925.2|8920.4|8918.9|1954
1687399200000|2023-06-22 02:00:00|8920.8|8919.3|8922.3|8920.8|8925.3|8923.8|8920.5|8919|1410
1687402800000|2023-06-22 03:00:00|8922.2|8920.7|8922.5|8921|8923.4|8921.9|8920.5|8919|1432
1687406400000|2023-06-22 04:00:00|8922.4|8920.9|8928|8926.5|8928.3|8926.8|8921.5|8920|1693
1687410000000|2023-06-22 05:00:00|8928.1|8926.6|8929|8927.5|8931.7|8930.1|8926.1|8924.4|2598
1687413600000|2023-06-22 06:00:00|8929.2|8927.7|8929.1|8927.6|8935.1|8933.6|8925.6|8924|3254
1687417200000|2023-06-22 07:00:00|8929|8927.5|8931.6|8929.2|8955.5|8953.1|8909.8|8905|6760
1687420800000|2023-06-22 08:00:00|8931.4|8929|8941.8|8939.4|8946|8944|8928.1|8926.6|5325
1687424400000|2023-06-22 09:00:00|8941.7|8939.3|8935.1|8932.7|8951.8|8950|8934.4|8932|3441
1687428000000|2023-06-22 10:00:00|8935.2|8932.8|8931.6|8929.2|8937.8|8936.3|8926.3|8924.8|2723
1687431600000|2023-06-22 11:00:00|8930.9|8928.5|8942.5|8941|8947.5|8946|8922.5|8921|5789
1687435200000|2023-06-22 12:00:00|8942.8|8941.3|8955.3|8953.8|8955.3|8953.8|8929|8926.6|5512
1687438800000|2023-06-22 13:00:00|8955.5|8954|8951.4|8949|8967.1|8965.6|8942.9|8941.4|5841
1687442400000|2023-06-22 14:00:00|8951.2|8948.8|8970.8|8969.3|8971.4|8969.9|8944.4|8942.9|5242
1687446000000|2023-06-22 15:00:00|8970.7|8969.2|8967.8|8966.3|8970.9|8969.4|8954.8|8953.3|4284
1687449600000|2023-06-22 16:00:00|8967.7|8966.2|8970.2|8968.7|8971.9|8970.4|8965.1|8963.6|2636
1687453200000|2023-06-22 17:00:00|8970.1|8968.6|8966.2|8964.7|8973.6|8972.1|8965.6|8964.1|2577
1687456800000|2023-06-22 18:00:00|8966|8964.5|8963.4|8961.9|8969.7|8968.2|8962.7|8961.2|2681
1687460400000|2023-06-22 19:00:00|8963.3|8961.8|8949.5|8948|8963.3|8961.8|8949.2|8947.7|2886
1687464000000|2023-06-22 20:00:00|8949.9|8948.4|8951.2|8944.7|8955.2|8953.6|8949.3|8944.6|2165
1687467600000|2023-06-22 21:00:00|8951.3|8944.8|8952.9|8946.4|8958.1|8951.6|8951.3|8944.8|5836
1687471200000|2023-06-22 22:00:00|8953.1|8946.6|8952.1|8949.7|8953.3|8950.1|8949.6|8943.5|1874
1687474800000|2023-06-22 23:00:00|8952.2|8949.8|8951.3|8948.9|8952.8|8950.4|8949.4|8947|1213
1687478400000|2023-06-23 00:00:00|8951.2|8948.8|8952.5|8951|8956.2|8954.7|8950.5|8948.3|2087
1687482000000|2023-06-23 01:00:00|8952.6|8951.1|8962.1|8960.6|8962.7|8960.7|8952|8950.5|1959
1687485600000|2023-06-23 02:00:00|8962.2|8960.7|8970.5|8968.1|8972.9|8970.9|8962.2|8960.6|2425
1687489200000|2023-06-23 03:00:00|8970.4|8968|8971.3|8969.8|8972|8970.5|8966.3|8964.8|1864
1687492800000|2023-06-23 04:00:00|8971.4|8969.9|8972.3|8970.8|8976.8|8975.3|8970.7|8969.2|2151
1687496400000|2023-06-23 05:00:00|8972.4|8970.9|8974.6|8973.1|8975.9|8974.4|8969.9|8968.4|2033
1687500000000|2023-06-23 06:00:00|8975.1|8973.6|8982.5|8981|8983.8|8982.3|8973.4|8971.9|3019
1687503600000|2023-06-23 07:00:00|8982.7|8981.2|9000.5|8999|9014.2|9012.4|8981.3|8979.8|6668
1687507200000|2023-06-23 08:00:00|9000.2|8998.7|9005.1|9003.6|9008.9|9007.4|8991.7|8990.2|4741
1687510800000|2023-06-23 09:00:00|9005.2|9003.7|8997.6|8996.1|9011.3|9009.8|8994.4|8992.9|3744
1687514400000|2023-06-23 10:00:00|8997.7|8996.2|8993.1|8991.6|8997.7|8996.2|8987.1|8985.6|2831
1687518000000|2023-06-23 11:00:00|8993.2|8991.7|8985.9|8984.4|8996.4|8994.9|8982.1|8980.6|2982
1687521600000|2023-06-23 12:00:00|8986|8984.5|8962.2|8960.7|8986|8984.5|8957.6|8956.1|4469
1687525200000|2023-06-23 13:00:00|8962.1|8960.6|8976.3|8974.8|8976.3|8974.8|8946.6|8945.1|5516
1687528800000|2023-06-23 14:00:00|8976.4|8974.9|8983.2|8981.7|8986.7|8985.2|8959|8957.5|6274
1687532400000|2023-06-23 15:00:00|8982.8|8981.3|8980.7|8979.2|8984.1|8982.6|8973.7|8972.2|4196
1687536000000|2023-06-23 16:00:00|8980.8|8979.3|8982|8980.5|8983.7|8982.2|8979.1|8977.6|3456
1687539600000|2023-06-23 17:00:00|8981.8|8980.3|8974|8972.5|8982.2|8980.7|8971.3|8969.8|2505
1687543200000|2023-06-23 18:00:00|8974.1|8972.6|8973.8|8972.3|8977.1|8975.4|8972.5|8971|3084
1687546800000|2023-06-23 19:00:00|8973.9|8972.4|8970|8968.5|8975.2|8973.7|8968.1|8966.6|1934
1687550400000|2023-06-23 20:00:00|8970.5|8968.1|8972.9|8966.4|8974.4|8972|8967.2|8963.6|2985
1687723200000|2023-06-25 20:00:00|8966.7|8955.7|8968.4|8955.9|8968.5|8959|8966.5|8955.6|16
1687726800000|2023-06-25 21:00:00|8979.7|8967.2|8968.5|8962|8979.7|8967.2|8963.9|8955.8|2025
1687730400000|2023-06-25 22:00:00|8968.4|8961.9|8959.2|8955.6|8970.1|8963.6|8958.8|8955.1|2078
1687734000000|2023-06-25 23:00:00|8958.5|8955.7|8959.5|8957.1|8962.3|8959.9|8958|8954.8|1570
1687737600000|2023-06-26 00:00:00|8959.6|8957.2|8961.7|8960.2|8962.9|8961.4|8952.3|8950.8|1920
1687741200000|2023-06-26 01:00:00|8961.8|8960.3|8960.5|8959|8966.9|8965.4|8955.3|8953.8|2286
1687744800000|2023-06-26 02:00:00|8960.6|8959.1|8960.8|8959.3|8961.4|8959.9|8956.4|8954.9|2139
1687748400000|2023-06-26 03:00:00|8960.9|8959.4|8958.9|8957.4|8962|8960.5|8956.5|8955|2100
1687752000000|2023-06-26 04:00:00|8958.8|8957.3|8960.8|8958.4|8962.6|8961.1|8957.9|8956.4|1899
1687755600000|2023-06-26 05:00:00|8960.7|8958.3|8957.6|8956.1|8962.6|8961.1|8954.4|8952.9|1785
1687759200000|2023-06-26 06:00:00|8957.8|8956.3|8961.2|8959.7|8969.4|8967.7|8956.3|8954.8|3276
1687762800000|2023-06-26 07:00:00|8961.4|8959.9|8953.4|8951|8961.5|8960|8948.2|8945.8|3807
1687766400000|2023-06-26 08:00:00|8953.5|8951.1|8952.3|8950.8|8958.4|8956.1|8948.7|8947.2|4165
1687770000000|2023-06-26 09:00:00|8952.4|8950.9|8945.7|8944.2|8955.1|8953.2|8943.3|8941.8|2752
1687773600000|2023-06-26 10:00:00|8945.6|8944.1|8931.8|8930.3|8947.2|8945.7|8926.9|8925.4|2684
1687777200000|2023-06-26 11:00:00|8931.9|8930.4|8917.9|8916.4|8933.7|8932.2|8912.7|8910.8|2478
1687780800000|2023-06-26 12:00:00|8918|8916.5|8928.5|8927|8929.7|8928.2|8917.1|8915.6|3087
1687784400000|2023-06-26 13:00:00|8928.6|8927.1|8938|8936.5|8943|8941.5|8928.2|8926.7|3701
1687788000000|2023-06-26 14:00:00|8938.1|8936.6|8950.7|8949.2|8955.2|8953.7|8936.9|8935.4|4290
1687791600000|2023-06-26 15:00:00|8950.6|8949.1|8947.8|8946.3|8952.5|8951|8941.5|8940|3235
1687795200000|2023-06-26 16:00:00|8947.9|8946.4|8949.4|8947.9|8954.6|8953.1|8946.8|8945.3|2353
1687798800000|2023-06-26 17:00:00|8949.5|8948|8951.9|8950.4|8952|8950.5|8948.2|8946.7|2013
1687802400000|2023-06-26 18:00:00|8952.1|8950.6|8949.9|8948.4|8954|8952.5|8949|8947.5|1633
1687806000000|2023-06-26 19:00:00|8950|8948.5|8955.6|8954.1|8957.9|8956.4|8949|8947.5|1684
1687809600000|2023-06-26 20:00:00|8955.7|8954.2|8959.8|8955.1|8959.8|8956.8|8954.7|8953.2|824
1687813200000|2023-06-26 21:00:00|8959.9|8955|8961.7|8955.2|8965.2|8958.7|8952.6|8946.1|311
1687816800000|2023-06-26 22:00:00|8958.6|8952.1|8955|8952.6|8960.9|8955.3|8954.5|8950.5|3522
1687820400000|2023-06-26 23:00:00|8955.1|8952.7|8959.2|8956.8|8960.6|8958.2|8955|8952.6|1499
1687824000000|2023-06-27 00:00:00|8959.1|8956.7|8965.7|8964.2|8966.6|8965.1|8957|8955.5|1583
1687827600000|2023-06-27 01:00:00|8965.6|8964.1|8948.5|8946.1|8966.4|8964.9|8941.5|8939.1|2872
1687831200000|2023-06-27 02:00:00|8948.6|8946.2|8951.2|8948.8|8954.8|8953.2|8947.9|8946.2|2509
1687834800000|2023-06-27 03:00:00|8951.3|8948.9|8949|8947.5|8952.7|8950.8|8946.7|8945.2|2112
1687838400000|2023-06-27 04:00:00|8949.2|8947.7|8951.2|8949.7|8951.5|8950|8946.7|8945.2|1795
1687842000000|2023-06-27 05:00:00|8951.3|8949.8|8959.9|8957.5|8960.4|8958|8948|8946|2379
1687845600000|2023-06-27 06:00:00|8959.8|8958.3|8946.5|8945|8961.2|8959.7|8943.6|8942.1|3292
1687849200000|2023-06-27 07:00:00|8946.3|8944.8|8944.8|8943.3|8948.1|8946.6|8938.9|8937.3|3383
1687852800000|2023-06-27 08:00:00|8944.9|8943.4|8948|8946.5|8950.9|8949.4|8943|8941.3|3824
1687856400000|2023-06-27 09:00:00|8948.1|8946.6|8951.1|8949.6|8957|8955.5|8947.2|8945.7|3342
1687860000000|2023-06-27 10:00:00|8951|8949.5|8943.4|8941.9|8953.5|8952|8939.3|8937.8|2910
1687863600000|2023-06-27 11:00:00|8943.3|8941.8|8947.6|8946.1|8947.7|8946.2|8938.6|8937.1|2872
1687867200000|2023-06-27 12:00:00|8947.5|8946|8932.1|8930.6|8947.5|8946|8925|8923.5|5001
1687870800000|2023-06-27 13:00:00|8932|8930.5|8941.7|8939.3|8947.6|8946.1|8930.8|8929.3|5430
1687874400000|2023-06-27 14:00:00|8941.5|8939.1|8960.2|8958.7|8971.3|8969.8|8940.6|8935.6|7127
1687878000000|2023-06-27 15:00:00|8960.4|8958.9|8942.8|8941.3|8963.9|8962.4|8940.9|8939.4|4427
1687881600000|2023-06-27 16:00:00|8942.7|8941.2|8936|8934.5|8944.5|8943|8934.7|8933.2|2957
1687885200000|2023-06-27 17:00:00|8936.1|8934.6|8931|8929.5|8938.9|8937.4|8930.6|8929.1|2499
1687888800000|2023-06-27 18:00:00|8930.9|8929.4|8930.9|8929.4|8934|8932.5|8930.6|8929.1|1648
1687892400000|2023-06-27 19:00:00|8931.1|8929.6|8933.5|8932|8934.6|8933.1|8930.9|8929.4|1378
1687896000000|2023-06-27 20:00:00|8933.6|8932.1|8939.3|8934.7|8939.9|8937.2|8932.8|8931.3|1923
1687899600000|2023-06-27 21:00:00|8940.6|8934.1|8936.5|8930.6|8945.7|8939.2|8936.1|8930.1|477
1687903200000|2023-06-27 22:00:00|8936.4|8930.2|8937.9|8935.5|8938.3|8935.9|8933.6|8930.2|1642
1687906800000|2023-06-27 23:00:00|8937.8|8935.4|8939.2|8936.8|8939.5|8937.1|8937.4|8935|1332
1687910400000|2023-06-28 00:00:00|8939.1|8936.7|8937.5|8936|8939.8|8937.6|8933|8931.5|2340
1687914000000|2023-06-28 01:00:00|8937.4|8935.9|8945.7|8944.2|8945.7|8944.2|8936.7|8935.2|3105
1687917600000|2023-06-28 02:00:00|8945.6|8944.1|8943.5|8941.1|8949.5|8948|8942.1|8940.6|2414
1687921200000|2023-06-28 03:00:00|8943.4|8941|8942.6|8941.1|8943.6|8941.9|8939.9|8938.4|2447
1687924800000|2023-06-28 04:00:00|8942.5|8941|8944|8942.5|8945.5|8944|8939.8|8938.3|1814
1687928400000|2023-06-28 05:00:00|8943.9|8942.4|8943.6|8941.2|8946.1|8944.6|8940.6|8939.1|2191
1687932000000|2023-06-28 06:00:00|8943.8|8941.4|8950.6|8949.1|8951.2|8949.7|8938.5|8937|3283
1687935600000|2023-06-28 07:00:00|8950.5|8949|8951.9|8950.4|8954.1|8952.6|8944.9|8943.4|3833
1687939200000|2023-06-28 08:00:00|8952|8950.5|8948.6|8947.1|8955.5|8954|8944.4|8942.9|3806
1687942800000|2023-06-28 09:00:00|8948.3|8946.8|8960.1|8958.6|8960.6|8959.1|8947|8945.5|3357
1687946400000|2023-06-28 10:00:00|8960|8958.5|8959.6|8958.1|8961.9|8960.4|8947.2|8945.7|2815
1687950000000|2023-06-28 11:00:00|8959.9|8958.4|8973.2|8971.7|8973.8|8972.3|8959.4|8957.9|3175
1687953600000|2023-06-28 12:00:00|8973.1|8971.6|8986.7|8985.2|8987.8|8986.3|8972.8|8971.3|4381
1687957200000|2023-06-28 13:00:00|8986.8|8985.3|8968.1|8966.6|8987.9|8986.4|8960.2|8958.4|5710
1687960800000|2023-06-28 14:00:00|8968.2|8966.7|8974.8|8973.3|8979.2|8977.7|8961.7|8960|5729
1687964400000|2023-06-28 15:00:00|8975.5|8974|8976.1|8974.6|8977.3|8975.8|8964.3|8962.8|4368
1687968000000|2023-06-28 16:00:00|8976.6|8975.1|8965.6|8964.1|8977|8975.5|8964.6|8963.1|3244
1687971600000|2023-06-28 17:00:00|8965.7|8964.2|8962.3|8960.8|8966.9|8965.4|8960.4|8958.9|3088
1687975200000|2023-06-28 18:00:00|8962.4|8960.9|8964.2|8962.7|8964.4|8962.9|8958.2|8956.7|2071
1687978800000|2023-06-28 19:00:00|8964.3|8962.8|8968.5|8967|8969.5|8968|8964.2|8962.7|1668
1687982400000|2023-06-28 20:00:00|8968.4|8966.9|8971.8|8967.4|8972.7|8970|8965.2|8963.7|1805
1687986000000|2023-06-28 21:00:00|8972.3|8966.3|8970.6|8964.1|8976.2|8969.7|8967|8960.5|794
1687989600000|2023-06-28 22:00:00|8970.5|8964|8969|8966.6|8970.9|8966.6|8966.8|8962.5|1048
1687993200000|2023-06-28 23:00:00|8969.1|8966.7|8968.4|8966.9|8969.3|8966.9|8964.9|8963.4|884
1687996800000|2023-06-29 00:00:00|8968.5|8967|8972.6|8971.1|8976.9|8975.4|8968|8966.5|2160
1688000400000|2023-06-29 01:00:00|8972.5|8971|8974|8972.5|8974.2|8972.7|8966.4|8964.9|3120
1688004000000|2023-06-29 02:00:00|8974.2|8972.7|8982.8|8981.3|8983.2|8981.7|8974.1|8972.6|1816
1688007600000|2023-06-29 03:00:00|8982.9|8981.4|8982.2|8980.7|8985.5|8984|8981.2|8979.7|1861
1688011200000|2023-06-29 04:00:00|8982.1|8980.6|8986.4|8984.9|8988|8986.5|8981.3|8979.8|1203
1688014800000|2023-06-29 05:00:00|8986.2|8984.7|8982.7|8981.2|8989.6|8988.1|8981.3|8979.8|1928
1688018400000|2023-06-29 06:00:00|8982.4|8980.9|8987.2|8985.7|8990.8|8989.3|8981.2|8979.7|2710
1688022000000|2023-06-29 07:00:00|8987.7|8986.2|8975.3|8973.8|8987.7|8986.2|8972.2|8970.7|3484
1688025600000|2023-06-29 08:00:00|8975|8973.5|8969.4|8967.9|8977.9|8976.4|8967.8|8966.3|3507
1688029200000|2023-06-29 09:00:00|8969.2|8967.7|8966.1|8964.6|8977.4|8975.9|8962.9|8961.4|2228
1688032800000|2023-06-29 10:00:00|8966|8964.5|8957.3|8955.8|8966.8|8965.3|8956.7|8955.2|2126
1688036400000|2023-06-29 11:00:00|8957.4|8955.9|8945.6|8944.1|8958.5|8957|8944.3|8942.8|2658
1688040000000|2023-06-29 12:00:00|8945.7|8944.2|8984|8982.5|8988.6|8987.1|8945|8943.5|5941
1688043600000|2023-06-29 13:00:00|8983.9|8982.4|8992.8|8990.4|9002.6|9001.1|8977.3|8975.8|5727
1688047200000|2023-06-29 14:00:00|8992|8990.5|8970.4|8968.9|8992|8990.5|8968.8|8967.3|6217
1688050800000|2023-06-29 15:00:00|8970.5|8969|8985.7|8984.2|8986.5|8985|8969.7|8968.2|4067
1688054400000|2023-06-29 16:00:00|8985.9|8984.4|8990.4|8988.9|8991.2|8989.7|8984|8982.5|2802
1688058000000|2023-06-29 17:00:00|8990.3|8988.8|8991.8|8990.3|8993|8991.5|8987.3|8985.8|2226
1688061600000|2023-06-29 18:00:00|8991.7|8990.2|8998.9|8997.4|8999.3|8997.8|8991.4|8989.9|2043
1688065200000|2023-06-29 19:00:00|8998.8|8997.3|8998|8996.5|9000.5|8999|8994.7|8993.2|1397
1688068800000|2023-06-29 20:00:00|8998.1|8996.6|8997.3|8992.1|8998.6|8997.1|8994.9|8991.3|1313
1688072400000|2023-06-29 21:00:00|8996.9|8990.4|8998.3|8991.8|8999.1|8992.6|8992.8|8986.3|228
1688076000000|2023-06-29 22:00:00|8997.5|8991|8995.3|8993.8|8998.4|8994.4|8994.2|8990.6|1671
1688079600000|2023-06-29 23:00:00|8995.4|8993.9|8992.9|8991.4|8995.9|8994.4|8992.5|8991|654
1688083200000|2023-06-30 00:00:00|8992.8|8991.3|8988.5|8987|8996.8|8995.3|8988|8986.5|1848
1688086800000|2023-06-30 01:00:00|8988.4|8986.9|8991.5|8990|8993.8|8991.9|8985.4|8983.9|2627
1688090400000|2023-06-30 02:00:00|8991.6|8990.1|8988.1|8986.6|8992|8990.5|8985.3|8983.8|2241
1688094000000|2023-06-30 03:00:00|8988.4|8986.9|8985.6|8984.1|8989.5|8988|8983.9|8982.4|1571
1688097600000|2023-06-30 04:00:00|8985.8|8984.3|8987.3|8985.8|8988.7|8987.2|8984.5|8983|1224
1688101200000|2023-06-30 05:00:00|8987.2|8985.7|8986.1|8984.6|8988.2|8986.7|8981.7|8980.2|1692
1688104800000|2023-06-30 06:00:00|8986.7|8985.2|8990.8|8989.3|9000.8|8999.3|8986.7|8985.2|2963
1688108400000|2023-06-30 07:00:00|8990.9|8989.4|8997.3|8995.8|9000.5|8999|8985.8|8984.3|3623
1688112000000|2023-06-30 08:00:00|8997.2|8995.7|9012.7|9011.2|9016.3|9014.8|8997.2|8995.7|3409
1688115600000|2023-06-30 09:00:00|9012.8|9011.3|9017.4|9015.9|9017.5|9016|9006.6|9005.1|2900
1688119200000|2023-06-30 10:00:00|9017.3|9015.8|9009.8|9008.3|9017.5|9016|9009.3|9007.8|2575
1688122800000|2023-06-30 11:00:00|9009.7|9008.2|9013.2|9011.7|9013.5|9012|9004.4|9002.9|2252
1688126400000|2023-06-30 12:00:00|9013|9011.5|8979|8977.5|9014|9012.5|8977.9|8976.4|5315
1688130000000|2023-06-30 13:00:00|8979.5|8978|8966.8|8961.8|8980.1|8978.6|8959.2|8957.7|4966
1688133600000|2023-06-30 14:00:00|8966.9|8961.9|8948.3|8946.8|8966.9|8963.7|8936.2|8934.7|6651
1688137200000|2023-06-30 15:00:00|8948.4|8946.9|8947.9|8946.4|8953.7|8952.2|8944.1|8942.6|4408
1688140800000|2023-06-30 16:00:00|8948|8946.5|8948.1|8946.6|8957.6|8956.1|8947.4|8945.9|3096
1688144400000|2023-06-30 17:00:00|8948|8946.5|8948.6|8947.1|8954|8952.5|8942.5|8941|2338
1688148000000|2023-06-30 18:00:00|8948.5|8947|8950|8948.5|8951.3|8949.8|8943.9|8942.4|1693
1688151600000|2023-06-30 19:00:00|8949.7|8948.2|8950.6|8949.1|8958|8956.5|8949.5|8948|2249
1688155200000|2023-06-30 20:00:00|8950.7|8949.2|8955.3|8948.8|8958.3|8952.1|8950.5|8945.9|1455
1688328000000|2023-07-02 20:00:00|8952.1|8941.1|8953.3|8940.8|8953.3|8941.2|8951.9|8939.4|8
1688331600000|2023-07-02 21:00:00|8946.7|8934.2|8950.1|8943.6|8955.2|8948.7|8943.7|8934.2|858
1688335200000|2023-07-02 22:00:00|8951.3|8944.8|8952.3|8949.9|8953.9|8950.3|8950.9|8944.7|761
1688338800000|2023-07-02 23:00:00|8952.2|8949.8|8953.6|8951.2|8954.6|8951.9|8950.9|8947.2|1444
1688342400000|2023-07-03 00:00:00|8953.7|8951.3|8957.7|8955.3|8958.7|8956.5|8951.6|8949.7|2228
1688346000000|2023-07-03 01:00:00|8957.6|8955.2|8953.3|8951.8|8958.2|8956.2|8950|8948.3|2795
1688349600000|2023-07-03 02:00:00|8953.2|8951.7|8955.4|8953.9|8955.9|8954.4|8952.7|8950.5|1327
1688353200000|2023-07-03 03:00:00|8955.6|8954.1|8950.8|8949.3|8955.7|8954.2|8950.2|8948.7|1047
1688356800000|2023-07-03 04:00:00|8950.9|8949.4|8947.1|8945.6|8951.4|8949.9|8946.7|8945.2|780
1688360400000|2023-07-03 05:00:00|8947.2|8945.7|8961.4|8959|8962|8959.6|8941.9|8940|1482
1688364000000|2023-07-03 06:00:00|8961.5|8959.1|8977.8|8976.3|8984.6|8983.1|8958.7|8957.2|3276
1688367600000|2023-07-03 07:00:00|8977.7|8976.2|8990.5|8989|8991.9|8990.4|8977|8975.5|3551
1688371200000|2023-07-03 08:00:00|8990.6|8989.1|8990.1|8988.6|8993.5|8992|8982.9|8981.4|3005
1688374800000|2023-07-03 09:00:00|8990|8988.5|8997.1|8995.6|9005.1|9003.6|8989.1|8987.6|2436
1688378400000|2023-07-03 10:00:00|8997.2|8995.7|8996.6|8995.1|9002.9|9001.4|8992.3|8990.8|1983
1688382000000|2023-07-03 11:00:00|8996.7|8995.2|8991.4|8989.9|8999.9|8998.4|8985.3|8983.8|2713
1688385600000|2023-07-03 12:00:00|8991.5|8990|8983.6|8982.1|8998.1|8996.6|8981.2|8979.7|3055
1688389200000|2023-07-03 13:00:00|8983.7|8982.2|8975.3|8970.8|8986.4|8984.9|8970.1|8968.6|3908
1688392800000|2023-07-03 14:00:00|8975|8971|8962.4|8960.9|8977.8|8976.3|8954.6|8952.2|5211
1688396400000|2023-07-03 15:00:00|8962.3|8960.8|8957.7|8956.2|8971|8969.5|8953.4|8951.9|3512
1688400000000|2023-07-03 16:00:00|8957.9|8956.4|8962.6|8961.1|8963.1|8961.6|8955.1|8953.6|1921
1688403600000|2023-07-03 17:00:00|8962.4|8960.9|8966.1|8964.6|8966.2|8964.7|8961|8959.5|1061
1688407200000|2023-07-03 18:00:00|8966.2|8964.7|8964.8|8963.3|8967.9|8966.4|8964.3|8962.6|1029
1688410800000|2023-07-03 19:00:00|8965|8963.5|8966.6|8965.1|8967.2|8965.6|8961.9|8959.5|722
1688414400000|2023-07-03 20:00:00|8966.5|8965|8965.3|8959.2|8966.7|8965|8962.9|8959|855
1688418000000|2023-07-03 21:00:00|8965.8|8959.3|8967.7|8961.2|8969.8|8963.3|8965.8|8959.3|352
1688421600000|2023-07-03 22:00:00|8968|8961.5|8967.5|8962.5|8969.8|8964.8|8963.1|8956.6|1718
1688425200000|2023-07-03 23:00:00|8967.6|8962.6|8960.2|8958.7|8967.7|8963.1|8960.2|8958.7|3275
1688428800000|2023-07-04 00:00:00|8960.3|8958.8|8964.5|8963|8964.5|8963|8958.9|8957.2|1295
1688432400000|2023-07-04 01:00:00|8964.4|8962.9|8966|8964.5|8966.6|8965.1|8958|8956.5|1446
1688436000000|2023-07-04 02:00:00|8966.2|8964.7|8964.4|8962.9|8967.8|8966.3|8964.2|8962.7|787
1688439600000|2023-07-04 03:00:00|8964.5|8963|8965.9|8964.4|8966|8964.4|8962.7|8961.2|1000
1688443200000|2023-07-04 04:00:00|8965.8|8964.3|8970.6|8969.1|8970.8|8969.2|8965.7|8964.1|1629
1688446800000|2023-07-04 05:00:00|8970.8|8969.3|8970.9|8969.4|8974|8972.5|8969.3|8967.7|1381
1688450400000|2023-07-04 06:00:00|8970.8|8969.3|8953|8951.5|8973.2|8971.7|8952.8|8951.3|2299
1688454000000|2023-07-04 07:00:00|8952.9|8951.4|8965.2|8963.7|8970.7|8969.2|8952.9|8951.4|2496
1688457600000|2023-07-04 08:00:00|8965|8963.5|8958.7|8957.2|8970.5|8969|8957.8|8956.3|2598
1688461200000|2023-07-04 09:00:00|8958.6|8957.1|8953.6|8952.1|8959.7|8958.2|8946.7|8945.2|2145
1688464800000|2023-07-04 10:00:00|8953.7|8952.2|8957|8955.5|8959.1|8957.6|8952.6|8951.1|1755
1688468400000|2023-07-04 11:00:00|8956.9|8955.4|8960.2|8958.7|8964|8962.5|8955.4|8953.9|1897
1688472000000|2023-07-04 12:00:00|8960.1|8958.6|8953.3|8951.8|8963.1|8961.6|8953|8951.5|1938
1688475600000|2023-07-04 13:00:00|8953.9|8952.4|8954.3|8952.8|8958.6|8957.1|8952.7|8951.2|1867
1688479200000|2023-07-04 14:00:00|8954.2|8952.7|8959.2|8957.7|8960.6|8959.1|8950.9|8949.4|1708
1688482800000|2023-07-04 15:00:00|8959.3|8957.8|8958.1|8956.6|8962.9|8961.4|8956.7|8955.1|2041
1688486400000|2023-07-04 16:00:00|8958|8956.5|8964.3|8962.8|8965.8|8964.3|8957.6|8955.6|1511
1688490000000|2023-07-04 17:00:00|8964.2|8962.7|8965.8|8964.3|8966.2|8964.7|8961.2|8959.7|807
1688493600000|2023-07-04 18:00:00|8965.9|8964.4|8965.2|8963.7|8969.1|8967.6|8962.9|8961.4|1821
1688497200000|2023-07-04 19:00:00|8965.4|8963.9|8973.9|8971.5|8975.3|8972.9|8965.4|8963.9|1809
1688500800000|2023-07-04 20:00:00|8973.8|8971.4|8973|8966.5|8976.1|8973.9|8970.9|8965.5|1178
1688504400000|2023-07-04 21:00:00|8972.7|8966.2|8973|8966.5|8975.7|8969.2|8969.6|8963.1|468
1688508000000|2023-07-04 22:00:00|8974.6|8968.1|8972.2|8969.8|8975.9|8970.2|8970.3|8967.8|1535
1688511600000|2023-07-04 23:00:00|8972.1|8969.7|8969.5|8967.1|8972.6|8971|8968.8|8966.8|793
1688515200000|2023-07-05 00:00:00|8969.4|8967|8966.5|8965|8969.4|8967.3|8963.4|8961.9|1212
1688518800000|2023-07-05 01:00:00|8966.4|8964.9|8973.4|8971.9|8974.1|8972.6|8966.1|8964.6|1319
1688522400000|2023-07-05 02:00:00|8973.5|8972|8973.5|8972|8975.2|8973.7|8972.4|8970.9|1211
1688526000000|2023-07-05 03:00:00|8973.6|8972.1|8975|8973.5|8976.7|8975.2|8972.5|8971|923
1688529600000|2023-07-05 04:00:00|8975.1|8973.6|8976.4|8974.9|8978|8976.5|8974.3|8972.8|1289
1688533200000|2023-07-05 05:00:00|8976.5|8975|8972.8|8971.3|8981.9|8980.4|8971.2|8969.7|1502
1688536800000|2023-07-05 06:00:00|8972.5|8971|8984|8982.5|8984.3|8982.8|8971.2|8969.7|2664
1688540400000|2023-07-05 07:00:00|8983.9|8982.4|8972.8|8971.3|8985.9|8984.4|8963.2|8961.7|3948
1688544000000|2023-07-05 08:00:00|8972.7|8971.2|8981|8979.5|8988.8|8987.3|8972.6|8971.1|3937
1688547600000|2023-07-05 09:00:00|8980.9|8979.4|8985.4|8983.9|8992.1|8990.6|8977.1|8975.6|3035
1688551200000|2023-07-05 10:00:00|8985.3|8983.8|8984.8|8983.3|8991|8989.5|8984.1|8982.6|2581
1688554800000|2023-07-05 11:00:00|8984.9|8983.4|8991.4|8989.9|8991.8|8990.3|8982.6|8981.1|1990
1688558400000|2023-07-05 12:00:00|8991.5|8990|8976.2|8974.7|8995.6|8994.1|8971.5|8970|3377
1688562000000|2023-07-05 13:00:00|8976.1|8974.6|8967.9|8965.5|8978.1|8976.6|8963.1|8961.6|3597
1688565600000|2023-07-05 14:00:00|8967.8|8965.4|8977.5|8976|8989.1|8987.6|8965.3|8962.9|4436
1688569200000|2023-07-05 15:00:00|8977.6|8976.1|8981.5|8980|8982.7|8981.2|8973.1|8971.6|2977
1688572800000|2023-07-05 16:00:00|8981.6|8980.1|8984.7|8983.2|8986.3|8984.8|8980.7|8979.2|1774
1688576400000|2023-07-05 17:00:00|8984.6|8983.1|8983.8|8979.2|8986|8984.5|8980.1|8978.6|1430
1688580000000|2023-07-05 18:00:00|8983.4|8979.8|8990.1|8988.6|8990.7|8989.2|8978.7|8976.7|2788
1688583600000|2023-07-05 19:00:00|8990|8988.5|8988.6|8987.1|8991.5|8990|8986.2|8984.7|1669
1688587200000|2023-07-05 20:00:00|8988.5|8987|8990.7|8985.5|8991.4|8988.1|8987.6|8985.5|2485
1688590800000|2023-07-05 21:00:00|8991.8|8985.3|8988.4|8981.9|8991.8|8985.3|8985.9|8979.4|920
1688594400000|2023-07-05 22:00:00|8987.6|8981.1|8987.9|8985.5|8989.1|8985.5|8985.2|8980.9|933
1688598000000|2023-07-05 23:00:00|8988|8985.6|8986.6|8985.1|8989.2|8986.8|8985.5|8984|685
1688601600000|2023-07-06 00:00:00|8986.5|8985|8988.4|8986.9|8991.2|8989.7|8983.8|8982.3|1337
1688605200000|2023-07-06 01:00:00|8988.6|8987.1|8984.8|8983.3|8991.7|8990.2|8984.4|8982.9|1378
1688608800000|2023-07-06 02:00:00|8984.9|8983.4|8985.1|8983.6|8986.4|8984.9|8981.8|8980.3|1533
1688612400000|2023-07-06 03:00:00|8985.2|8983.7|8985.6|8984.1|8987.5|8986|8980.4|8978.9|1306
1688616000000|2023-07-06 04:00:00|8985.5|8984|8985.8|8984.3|8992|8990.5|8985|8983.5|2016
1688619600000|2023-07-06 05:00:00|8985.9|8984.4|8975.3|8973.8|8986.8|8985.3|8974.6|8973.1|1847
1688623200000|2023-07-06 06:00:00|8975.9|8974.4|8971.4|8969.9|8977|8975.5|8966.6|8965.1|3926
1688626800000|2023-07-06 07:00:00|8971.6|8970.1|8979.7|8978.2|8980.7|8979.2|8971.5|8969.7|3875
1688630400000|2023-07-06 08:00:00|8979.6|8978.1|8976.1|8974.6|8993.4|8991.9|8975.1|8973.6|3309
1688634000000|2023-07-06 09:00:00|8976.3|8974.8|8979.5|8978|8980.4|8978.9|8970.6|8969.1|2944
1688637600000|2023-07-06 10:00:00|8979.6|8978.1|8961.6|8960.1|8980.3|8978.8|8960.5|8959|3312
1688641200000|2023-07-06 11:00:00|8961.7|8960.2|8955.1|8953.6|8962.7|8961.2|8952|8950.5|2408
1688644800000|2023-07-06 12:00:00|8955.2|8953.7|8977.2|8975.7|8986.1|8984.6|8951.9|8950.4|7132
1688648400000|2023-07-06 13:00:00|8977.3|8975.8|8969.9|8965.8|8983.9|8982.3|8965.1|8963.6|6409
1688652000000|2023-07-06 14:00:00|8970.4|8967.5|8968.8|8967.3|8998.7|8997.2|8964.9|8962.9|7037
1688655600000|2023-07-06 15:00:00|8968.7|8967.2|8967.2|8964.8|8979.9|8978.4|8964.8|8963.3|4098
1688659200000|2023-07-06 16:00:00|8967.3|8964.9|8964.8|8963.3|8967.3|8965.2|8959|8957.5|3045
1688662800000|2023-07-06 17:00:00|8964.7|8963.2|8958.7|8957.2|8966.2|8964.7|8957.9|8956.4|2531
1688666400000|2023-07-06 18:00:00|8958.8|8957.3|8961.5|8960|8963.8|8962.3|8958.4|8956.9|1838
1688670000000|2023-07-06 19:00:00|8961.4|8959.9|8956.2|8954.7|8961.4|8959.9|8956.2|8954.7|1724
1688673600000|2023-07-06 20:00:00|8956.3|8954.8|8954.4|8950|8958.4|8956.9|8953.4|8949.5|2306
1688677200000|2023-07-06 21:00:00|8954.5|8949.5|8959.6|8953.1|8969.1|8962.6|8954.5|8949.5|397
1688680800000|2023-07-06 22:00:00|8959.8|8953.3|8954.4|8952|8960.1|8953.6|8953.2|8950.6|1645
1688684400000|2023-07-06 23:00:00|8954.3|8951.9|8954.4|8952.9|8954.5|8953|8951.1|8949|932
1688688000000|2023-07-07 00:00:00|8954.5|8953|8966|8964.5|8968.5|8967|8953.3|8951.8|1625
1688691600000|2023-07-07 01:00:00|8965.9|8964.4|8965.2|8963.7|8966.4|8964.9|8961.8|8959.4|1163
1688695200000|2023-07-07 02:00:00|8965.3|8963.8|8960.5|8959|8965.6|8964.1|8960.3|8958.8|1492
1688698800000|2023-07-07 03:00:00|8960.6|8959.1|8961.7|8960.2|8962.8|8961.3|8957|8955.5|1066
1688702400000|2023-07-07 04:00:00|8961.8|8960.3|8959.4|8957.9|8962.8|8961.3|8956.5|8955|1415
1688706000000|2023-07-07 05:00:00|8959.5|8958|8960.6|8959.1|8961.2|8959.7|8955.1|8952.9|2002
1688709600000|2023-07-07 06:00:00|8960.8|8958.4|8956.4|8954.9|8960.9|8959.1|8951.1|8949.6|2550
1688713200000|2023-07-07 07:00:00|8956.5|8955|8958.8|8957.3|8961.3|8959.8|8949.6|8948.1|3099
1688716800000|2023-07-07 08:00:00|8958.9|8957.4|8958.5|8957|8965.9|8964.4|8955.4|8953.9|2824
1688720400000|2023-07-07 09:00:00|8958.4|8956.9|8959.3|8957.8|8964|8962.5|8950.8|8949.3|3477
1688724000000|2023-07-07 10:00:00|8959.4|8957.9|8954.1|8952.6|8961.3|8959.8|8949.7|8948.2|2361
1688727600000|2023-07-07 11:00:00|8954|8952.5|8956.8|8955.3|8956.8|8955.3|8952|8950.5|2550
1688731200000|2023-07-07 12:00:00|8956.7|8955.2|8932.4|8930.9|8971|8969.5|8921.8|8920.1|7392
1688734800000|2023-07-07 13:00:00|8932.7|8931.2|8926.3|8924.8|8947.5|8946|8919|8917.5|6086
1688738400000|2023-07-07 14:00:00|8926.2|8924.7|8900.3|8898.8|8932.7|8931.2|8891.7|8890.2|4286
1688742000000|2023-07-07 15:00:00|8900.4|8898.9|8888.9|8887.4|8905.7|8904.2|8888.7|8887.2|2678
1688745600000|2023-07-07 16:00:00|8888.8|8887.3|8880.6|8879.1|8891|8889.5|8879.7|8878.2|1706
1688749200000|2023-07-07 17:00:00|8880.7|8879.2|8881.7|8880.2|8886.4|8884.9|8876.9|8875.4|1066
1688752800000|2023-07-07 18:00:00|8881.6|8880.1|8885.9|8884.4|8887.6|8886.1|8881.3|8879.8|865
1688756400000|2023-07-07 19:00:00|8886.1|8884.6|8890.1|8888.6|8892.3|8890.8|8886|8884.5|1048
1688760000000|2023-07-07 20:00:00|8890.6|8888.2|8894.7|8888.2|8896.6|8892.2|8889.1|8886.2|738
1688932800000|2023-07-09 20:00:00|8892|8881|8892.7|8880.2|8892.7|8881|8891.8|8880.2|4
1688936400000|2023-07-09 21:00:00|8893.7|8881.2|8890.4|8883.9|8894.6|8888.1|8887.1|8880.6|2648
1688940000000|2023-07-09 22:00:00|8891.7|8885.2|8890.6|8888.2|8895|8889.9|8886.4|8884|1096
1688943600000|2023-07-09 23:00:00|8890.7|8888.3|8891.2|8889.7|8898|8895.6|8890.7|8888.3|606
1688947200000|2023-07-10 00:00:00|8891.1|8889.6|8897.8|8893.9|8902.5|8899|8890.8|8885.8|1558
1688950800000|2023-07-10 01:00:00|8898|8894|8899.4|8897|8902.8|8900|8893.2|8890.5|2081
1688954400000|2023-07-10 02:00:00|8899.3|8896.9|8901.8|8899.4|8904.7|8903.2|8897.2|8894.8|1282
1688958000000|2023-07-10 03:00:00|8901.7|8899.3|8906.5|8905|8908.7|8906.3|8900.4|8898|1050
1688961600000|2023-07-10 04:00:00|8906.6|8905.1|8908.9|8907.4|8909.5|8907.7|8904.4|8902.9|786
1688965200000|2023-07-10 05:00:00|8908.8|8907.3|8916.2|8914.7|8917.1|8915.2|8907.4|8905.6|1378
1688968800000|2023-07-10 06:00:00|8916.3|8914.8|8908.3|8906.8|8916.3|8914.8|8905.9|8904.4|1967
1688972400000|2023-07-10 07:00:00|8908.6|8907.1|8906.1|8904.6|8910.1|8908.6|8893.2|8891.7|2756
1688976000000|2023-07-10 08:00:00|8906|8904.5|8894.9|8893.4|8906.7|8905.2|8893.4|8891.9|2102
1688979600000|2023-07-10 09:00:00|8894.8|8893.3|8892.8|8891.3|8897.3|8895.8|8888|8886.5|1854
1688983200000|2023-07-10 10:00:00|8893.1|8891.6|8899|8897.5|8901|8899.5|8892.4|8890.6|1645
1688986800000|2023-07-10 11:00:00|8898.9|8897.4|8904.4|8902.9|8905.6|8904.1|8896.9|8895.4|1756
1688990400000|2023-07-10 12:00:00|8904.3|8902.8|8916|8914.5|8918.8|8917.3|8900.9|8899.4|2958
1688994000000|2023-07-10 13:00:00|8915.9|8914.4|8892.6|8891.1|8915.9|8914.4|8890.3|8888.8|3626
1688997600000|2023-07-10 14:00:00|8892.5|8891|8884.8|8883.3|8892.8|8891.3|8871.3|8869.8|3680
1689001200000|2023-07-10 15:00:00|8884.9|8883.4|8869.9|8868.4|8885.5|8884|8867.6|8866.1|2661
1689004800000|2023-07-10 16:00:00|8870.2|8868.7|8866.3|8864.8|8875.3|8873.8|8864.1|8862.6|1765
1689008400000|2023-07-10 17:00:00|8866.4|8864.9|8861.9|8860.4|8867.9|8866.4|8860.6|8859.1|1177
1689012000000|2023-07-10 18:00:00|8861.7|8860.2|8854.8|8853.3|8864.6|8863.1|8854.8|8853.3|1094
1689015600000|2023-07-10 19:00:00|8854.9|8853.4|8857.5|8856|8858.4|8856.9|8854.6|8853.1|776
1689019200000|2023-07-10 20:00:00|8857.4|8855.9|8856.3|8850.2|8857.5|8856|8852.9|8850.2|790
1689022800000|2023-07-10 21:00:00|8862.7|8850.1|8861.1|8854.6|8869.4|8862.9|8857.8|8850.1|298
1689026400000|2023-07-10 22:00:00|8860.1|8853.6|8855.8|8853.4|8862.7|8856.2|8852.7|8848.9|544
1689030000000|2023-07-10 23:00:00|8855.9|8853.5|8852.9|8851.4|8856|8853.6|8852.1|8850.6|507
1689033600000|2023-07-11 00:00:00|8852.8|8851.3|8851.2|8849.7|8853.9|8852.4|8848.4|8846.9|1208
1689037200000|2023-07-11 01:00:00|8851.3|8849.8|8849.2|8847.7|8851.7|8850.2|8846|8844.5|1126
1689040800000|2023-07-11 02:00:00|8849.1|8847.6|8842.4|8840.9|8850.5|8849|8840.5|8839|1245
1689044400000|2023-07-11 03:00:00|8842.6|8841.1|8844|8842.5|8848.3|8846.8|8842.6|8841.1|864
1689048000000|2023-07-11 04:00:00|8843.9|8842.4|8843.8|8842.3|8845.9|8844.3|8842.4|8840.9|821
1689051600000|2023-07-11 05:00:00|8843.9|8842.4|8849.1|8847.6|8849.4|8847.9|8841.7|8840.2|1313
1689055200000|2023-07-11 06:00:00|8849.2|8847.7|8829|8827.5|8849.2|8847.7|8824.2|8822.7|2950
1689058800000|2023-07-11 07:00:00|8829.1|8827.6|8825|8823.5|8834.9|8833.4|8818.9|8817.4|3194
1689062400000|2023-07-11 08:00:00|8824.9|8823.4|8819.3|8816.9|8825.4|8823.9|8811.7|8810.2|2112
1689066000000|2023-07-11 09:00:00|8819.4|8817|8827.6|8826.1|8828.4|8826.9|8817.9|8815.5|2080
1689069600000|2023-07-11 10:00:00|8827.5|8826|8817.3|8815.8|8827.9|8826.4|8813.6|8812.1|1700
1689073200000|2023-07-11 11:00:00|8817.4|8815.9|8820.3|8818.8|8822.1|8820.6|8815.7|8814.2|2150
1689076800000|2023-07-11 12:00:00|8820.4|8818.9|8834.1|8832.6|8838.1|8836.6|8815.3|8813.8|3270
1689080400000|2023-07-11 13:00:00|8834.2|8832.7|8823.8|8822.3|8835.9|8834.4|8822|8820.5|3404
1689084000000|2023-07-11 14:00:00|8823.6|8822.1|8821.9|8820.4|8827.2|8825.7|8811.8|8810.3|3104
1689087600000|2023-07-11 15:00:00|8822.2|8820.7|8806.7|8805.2|8824.2|8822.7|8806.1|8804.6|2099
1689091200000|2023-07-11 16:00:00|8806.6|8805.1|8800.5|8799|8807.4|8805.9|8799.7|8798.2|1185
1689094800000|2023-07-11 17:00:00|8800.6|8799.1|8798.5|8797|8800.9|8799.4|8796.9|8795.4|1102
1689098400000|2023-07-11 18:00:00|8798.6|8797.1|8799.4|8797.9|8802.9|8801.4|8797.4|8795.9|972
1689102000000|2023-07-11 19:00:00|8799.5|8798|8798.2|8796.7|8801.7|8800.2|8797.3|8795.8|1029
1689105600000|2023-07-11 20:00:00|8798.1|8796.6|8797.4|8791.6|8798.7|8797.2|8795.6|8791.5|763
1689109200000|2023-07-11 21:00:00|8798.1|8792.3|8800.1|8793.6|8802.8|8796.3|8796.8|8790.3|75
1689112800000|2023-07-11 22:00:00|8800.7|8794.2|8791.2|8788.8|8800.7|8794.2|8790.9|8788.5|478
1689116400000|2023-07-11 23:00:00|8791.1|8788.7|8788.9|8787.4|8791.4|8789.7|8787.2|8785.7|616
1689120000000|2023-07-12 00:00:00|8788.8|8787.3|8784.3|8782.8|8790.7|8789.2|8780.3|8778.8|1684
1689123600000|2023-07-12 01:00:00|8784.4|8782.9|8782|8780.5|8784.6|8783.1|8775.5|8774|1935
1689127200000|2023-07-12 02:00:00|8781.7|8780.2|8781.6|8780.1|8786.8|8785.3|8777.8|8776.3|1605
1689130800000|2023-07-12 03:00:00|8781.5|8780|8784.4|8782.9|8785.8|8784.3|8781|8779.5|1178
1689134400000|2023-07-12 04:00:00|8784.7|8783.2|8775.9|8774.4|8785.5|8784|8775.2|8773.7|1075
1689138000000|2023-07-12 05:00:00|8776|8774.5|8779.1|8777.6|8783.2|8781.7|8775.3|8773.8|1722
1689141600000|2023-07-12 06:00:00|8777.7|8776.2|8777.7|8776.2|8779.8|8778.2|8765|8763.5|2072
1689145200000|2023-07-12 07:00:00|8777.5|8776|8788.3|8786.8|8788.3|8786.8|8772.5|8771|2708
1689148800000|2023-07-12 08:00:00|8788.2|8786.7|8780.8|8779.3|8793.4|8791.9|8779.4|8777.9|3635
1689152400000|2023-07-12 09:00:00|8780.9|8779.4|8782.9|8781.4|8787.5|8786|8780.7|8779.2|2365
1689156000000|2023-07-12 10:00:00|8782.8|8781.3|8784.4|8782.9|8788.3|8786.8|8781.2|8779.7|2061
1689159600000|2023-07-12 11:00:00|8784.5|8783|8787.7|8786.2|8790|8788.5|8782.1|8780.6|2033
1689163200000|2023-07-12 12:00:00|8787.6|8786.1|8749.1|8747.6|8787.6|8786.1|8735.5|8734|7107
1689166800000|2023-07-12 13:00:00|8748.9|8747.4|8696.7|8695.2|8749.8|8748.3|8695.2|8693.7|6745
1689170400000|2023-07-12 14:00:00|8697.3|8695.8|8672.3|8670.8|8701.8|8700.3|8660.4|8658.9|5980
1689174000000|2023-07-12 15:00:00|8672.7|8671.2|8678.6|8676.2|8693.4|8691.9|8672.4|8670.9|4169
1689177600000|2023-07-12 16:00:00|8678.7|8676.3|8678.1|8676.6|8682.3|8680.8|8671|8669.5|2211
1689181200000|2023-07-12 17:00:00|8678|8676.5|8679.5|8677.1|8686.2|8684.6|8677.5|8676|1873
1689184800000|2023-07-12 18:00:00|8679.4|8677|8669|8667.5|8679.8|8678.3|8668.6|8667.1|1679
1689188400000|2023-07-12 19:00:00|8669.2|8667.7|8674.8|8673.3|8677.3|8674.9|8669.1|8667.1|1480
1689192000000|2023-07-12 20:00:00|8674.9|8673.4|8678.3|8671.8|8680|8674.5|8671.6|8670.1|555
1689195600000|2023-07-12 21:00:00|8677.3|8670.8|8680.3|8673.8|8680.3|8673.8|8676.1|8669.6|145
1689199200000|2023-07-12 22:00:00|8680.5|8674|8671.7|8669.3|8680.5|8674|8669.4|8667|951
1689202800000|2023-07-12 23:00:00|8671.8|8669.4|8668.1|8666.6|8672.6|8670.2|8668|8666.5|537
1689206400000|2023-07-13 00:00:00|8668|8666.5|8668.5|8667|8669.6|8668.1|8661.9|8660.4|1271
1689210000000|2023-07-13 01:00:00|8669.2|8667.7|8664.1|8662.6|8671.9|8670.4|8663.8|8662.3|1464
1689213600000|2023-07-13 02:00:00|8664|8662.5|8657|8655.5|8666.8|8665.3|8656.7|8655.2|1208
1689217200000|2023-07-13 03:00:00|8657.3|8655.8|8656.9|8655.4|8659.3|8657.8|8655.8|8654.3|975
1689220800000|2023-07-13 04:00:00|8656.8|8655.3|8660.2|8658.7|8661.1|8659.6|8652.1|8650.6|855
1689224400000|2023-07-13 05:00:00|8660.3|8658.8|8669.8|8668.3|8670.6|8669.1|8657.7|8656.2|1636
1689228000000|2023-07-13 06:00:00|8669.6|8668.1|8635.7|8634.2|8669.8|8668.3|8633.7|8632.2|3324
1689231600000|2023-07-13 07:00:00|8635.6|8634.1|8635|8633.5|8652.8|8651.3|8629|8627.5|4070
1689235200000|2023-07-13 08:00:00|8635.3|8633.8|8631.5|8630|8638|8635.6|8616.5|8615|3427
1689238800000|2023-07-13 09:00:00|8631.7|8630.2|8631|8629.5|8638.3|8636.8|8625.5|8624|2331
1689242400000|2023-07-13 10:00:00|8630.9|8629.4|8629.5|8628|8642|8640.5|8629.1|8627.6|2010
1689246000000|2023-07-13 11:00:00|8629.4|8627.9|8629.2|8627.7|8633.4|8631.9|8624.2|8622.7|2123
1689249600000|2023-07-13 12:00:00|8629.1|8627.6|8623.3|8621.8|8640.8|8639.3|8619.7|8615|5451
1689253200000|2023-07-13 13:00:00|8623|8621.5|8597.5|8596|8628.2|8626.7|8596.6|8595.1|5298
1689256800000|2023-07-13 14:00:00|8597.6|8596.1|8591.5|8590|8603.8|8602.3|8588.1|8586.6|4256
1689260400000|2023-07-13 15:00:00|8591.6|8590.1|8597.2|8595.7|8601.1|8599.6|8590.7|8589.2|2696
1689264000000|2023-07-13 16:00:00|8597.1|8595.6|8587.3|8585.8|8598.4|8596.9|8583.6|8582.1|2011
1689267600000|2023-07-13 17:00:00|8587.5|8586|8589.6|8588.1|8590.1|8588.6|8583.3|8581.8|1633
1689271200000|2023-07-13 18:00:00|8589.7|8588.2|8587.7|8586.2|8591.8|8590.3|8584.2|8582.7|1364
1689274800000|2023-07-13 19:00:00|8587.8|8586.3|8591.2|8589.7|8591.8|8590.3|8586.3|8584.8|1545
1689278400000|2023-07-13 20:00:00|8591.3|8589.8|8590.9|8585.9|8592.2|8590.7|8587.5|8585.5|789
1689282000000|2023-07-13 21:00:00|8590.7|8585.7|8594.9|8588.4|8601.6|8595.1|8590.1|8583.6|702
1689285600000|2023-07-13 22:00:00|8595.1|8588.6|8591.6|8590.1|8599.6|8593.1|8586.7|8584.3|1105
1689289200000|2023-07-13 23:00:00|8591.8|8590.3|8592.3|8590.8|8593.5|8592|8588.7|8587.2|703
1689292800000|2023-07-14 00:00:00|8592.2|8590.7|8589|8587.5|8595|8593.5|8588.6|8587.1|1770
1689296400000|2023-07-14 01:00:00|8589.1|8587.6|8577.6|8576.1|8590.6|8589.1|8576.9|8575.4|2033
1689300000000|2023-07-14 02:00:00|8577.7|8576.2|8577.4|8575.9|8579|8577.5|8573.8|8572.3|1176
1689303600000|2023-07-14 03:00:00|8577.5|8576|8573.1|8571.6|8579.9|8578.4|8570.6|8569.1|1058
1689307200000|2023-07-14 04:00:00|8573.2|8571.7|8578.2|8576.7|8578.2|8576.7|8573.2|8571.7|991
1689310800000|2023-07-14 05:00:00|8578.3|8576.8|8586.9|8585.4|8588.1|8586.6|8576.1|8574.6|1611
1689314400000|2023-07-14 06:00:00|8586|8584.5|8597.9|8596.4|8598.9|8597.4|8578.5|8577|2921
1689318000000|2023-07-14 07:00:00|8598.4|8596.9|8582.1|8580.6|8599.1|8597.6|8581.8|8580.3|2764
1689321600000|2023-07-14 08:00:00|8582|8580.5|8575.7|8574.2|8582.2|8580.7|8566.8|8565.3|2669
1689325200000|2023-07-14 09:00:00|8575.6|8574.1|8585.6|8584.1|8585.7|8584.2|8570.2|8568.7|2479
1689328800000|2023-07-14 10:00:00|8585.7|8584.2|8592.6|8591.1|8594.7|8593.2|8585.2|8583.7|2456
1689332400000|2023-07-14 11:00:00|8592.7|8591.2|8595.8|8594.3|8598.1|8596.6|8584.6|8583.1|1850
1689336000000|2023-07-14 12:00:00|8595.7|8594.2|8609.3|8607.8|8619|8617.5|8592|8590.5|3388
1689339600000|2023-07-14 13:00:00|8609.2|8607.7|8612.8|8609.1|8619.4|8617.9|8606.2|8604.7|3597
1689343200000|2023-07-14 14:00:00|8613|8608.7|8601.8|8600.3|8632.3|8630.8|8600.2|8598.7|7152
1689346800000|2023-07-14 15:00:00|8601.7|8600.2|8617.8|8616.3|8621.9|8620.4|8598.6|8597.1|2421
1689350400000|2023-07-14 16:00:00|8617.7|8616.2|8615|8613.5|8621.8|8620.3|8612.6|8611.1|1543
1689354000000|2023-07-14 17:00:00|8614.7|8613.2|8620.2|8618.7|8626.1|8624.6|8614.7|8613.2|1091
1689357600000|2023-07-14 18:00:00|8620.1|8618.6|8620|8618.5|8623.7|8622.2|8619.4|8617.9|816
1689361200000|2023-07-14 19:00:00|8620.2|8618.7|8623.6|8622.1|8624.2|8622.7|8619.7|8618.2|967
1689364800000|2023-07-14 20:00:00|8623.5|8622|8623.7|8617.2|8626.2|8623.8|8620.4|8613.9|1272
1689537600000|2023-07-16 20:00:00|8617.4|8611.4|8618.1|8610.6|8618.1|8611.4|8617.4|8610.6|2
1689541200000|2023-07-16 21:00:00|8617.6|8611.1|8617.6|8611.1|8617.6|8611.1|8617.6|8611.1|1
1689544800000|2023-07-16 22:00:00|8629|8622.5|8620.6|8618.2|8629|8624.1|8618.4|8613.7|1022
1689548400000|2023-07-16 23:00:00|8620.7|8618.3|8621.3|8619.8|8624.4|8622|8620|8617.6|783
1689552000000|2023-07-17 00:00:00|8621.4|8619.9|8618.2|8616.7|8624.4|8622.9|8616.5|8615|786
1689555600000|2023-07-17 01:00:00|8618.3|8616.8|8618.1|8616.6|8619.9|8618.4|8615.9|8614.4|1425
1689559200000|2023-07-17 02:00:00|8618.5|8617|8611.5|8610|8619.5|8618|8610.2|8608.7|1113
1689562800000|2023-07-17 03:00:00|8611.4|8609.9|8614.4|8612.9|8614.5|8613|8610.6|8609.1|769
1689566400000|2023-07-17 04:00:00|8614.9|8613.4|8611.2|8609.7|8615.9|8614.4|8610.9|8609.4|639
1689570000000|2023-07-17 05:00:00|8611.4|8609.9|8608.6|8607.1|8611.9|8610.4|8605.4|8603.9|1621
1689573600000|2023-07-17 06:00:00|8608.7|8607.2|8603.2|8601.7|8613.3|8611.8|8601.1|8599.6|2573
1689577200000|2023-07-17 07:00:00|8603.4|8601.9|8594.2|8592.7|8607.3|8605.8|8593.8|8592.3|2314
1689580800000|2023-07-17 08:00:00|8594.3|8592.8|8591.2|8589.7|8597|8595.5|8579.2|8577.7|2151
1689584400000|2023-07-17 09:00:00|8591.4|8589.9|8581.5|8580|8591.7|8590.2|8580.2|8578.7|2161
1689588000000|2023-07-17 10:00:00|8581.4|8579.9|8591.5|8590|8592.7|8591.2|8580.4|8578.9|1495
1689591600000|2023-07-17 11:00:00|8591.4|8589.9|8594.2|8592.7|8595|8593.5|8588.1|8586.6|1583
1689595200000|2023-07-17 12:00:00|8594.5|8593|8605.3|8603.8|8615.6|8614.1|8591.3|8589.8|3473
1689598800000|2023-07-17 13:00:00|8605.2|8603.7|8611.8|8610.3|8631.6|8630.1|8604|8602.5|3639
1689602400000|2023-07-17 14:00:00|8611.7|8610.2|8603.6|8602.1|8612.1|8610.6|8599.9|8598.4|2655
1689606000000|2023-07-17 15:00:00|8603.3|8601.8|8603.4|8601.9|8613.5|8612|8599.9|8598.4|1518
1689609600000|2023-07-17 16:00:00|8603.3|8601.8|8606|8604.5|8606.5|8605|8599.8|8598.3|903
1689613200000|2023-07-17 17:00:00|8606.1|8604.6|8603.5|8602|8609.2|8607.7|8599|8597.5|816
1689616800000|2023-07-17 18:00:00|8603.6|8602.1|8599.9|8598.4|8603.6|8602.1|8598|8596.5|665
1689620400000|2023-07-17 19:00:00|8600.1|8598.6|8600.2|8598.7|8602.2|8600.7|8598|8596.5|569
1689624000000|2023-07-17 20:00:00|8600.1|8598.6|8608.2|8601.7|8608.3|8606.2|8600.1|8598.6|754
1689627600000|2023-07-17 21:00:00|8608.7|8602.2|8608.2|8601.7|8612.6|8606.1|8604.2|8597.7|584
1689631200000|2023-07-17 22:00:00|8607.4|8600.9|8604.5|8603|8607.4|8604.9|8602.8|8597.9|619
1689634800000|2023-07-17 23:00:00|8604.6|8603.1|8604.6|8603.1|8605.5|8604|8603.3|8601.3|487
1689638400000|2023-07-18 00:00:00|8605|8603.5|8601.4|8599.9|8608.1|8606.6|8598.3|8596.8|1141
1689642000000|2023-07-18 01:00:00|8601.3|8599.8|8597.8|8596.3|8603.1|8601.6|8589.6|8588.1|1883
1689645600000|2023-07-18 02:00:00|8597.7|8596.2|8592.8|8591.3|8598.4|8596.9|8592.4|8590.9|1282
1689649200000|2023-07-18 03:00:00|8593|8591.5|8588.1|8586.6|8596.8|8595.3|8587.2|8585.7|930
1689652800000|2023-07-18 04:00:00|8588|8586.5|8587|8585.5|8588.6|8587.1|8585.6|8584.1|843
1689656400000|2023-07-18 05:00:00|8586.9|8585.4|8590.3|8588.8|8591.2|8589.7|8580|8578.5|1266
1689660000000|2023-07-18 06:00:00|8590.4|8588.9|8580.8|8579.3|8605.2|8603.7|8580.7|8579.2|2798
1689663600000|2023-07-18 07:00:00|8580.7|8579.2|8576.4|8574.9|8587.9|8586.4|8568.8|8567.3|3655
1689667200000|2023-07-18 08:00:00|8576.5|8575|8593.1|8591.6|8598|8596.5|8576.4|8574.9|3333
1689670800000|2023-07-18 09:00:00|8593.2|8591.7|8584.4|8582.9|8594|8592.5|8583.8|8582.3|2186
1689674400000|2023-07-18 10:00:00|8584.3|8582.8|8578.2|8576.7|8587.9|8586.4|8577.3|8575.8|2167
1689678000000|2023-07-18 11:00:00|8578.1|8576.6|8577.6|8576.1|8588.3|8586.8|8575.2|8573.7|2561
1689681600000|2023-07-18 12:00:00|8577.5|8576|8575.5|8574|8599.1|8597.6|8556.2|8553.8|6958
1689685200000|2023-07-18 13:00:00|8575.2|8573.7|8587.5|8586|8595.5|8594|8567.2|8565.3|7762
1689688800000|2023-07-18 14:00:00|8587.6|8586.1|8577.8|8576.3|8591.4|8589.9|8574.6|8573.1|5769
1689692400000|2023-07-18 15:00:00|8577.6|8576.1|8583|8581.5|8586|8584.5|8569.5|8568|2795
1689696000000|2023-07-18 16:00:00|8582.9|8581.4|8595.7|8594.2|8596.5|8595|8578.9|8577.4|1534
1689699600000|2023-07-18 17:00:00|8595.8|8594.3|8585.9|8584.4|8597.6|8596.1|8585|8583.5|1071
1689703200000|2023-07-18 18:00:00|8586.3|8584.8|8574.5|8573|8588.1|8586.6|8572.2|8570.7|953
1689706800000|2023-07-18 19:00:00|8574.6|8573.1|8578.6|8577.1|8580.9|8579.4|8574.6|8573.1|895
1689710400000|2023-07-18 20:00:00|8578.5|8577|8585.2|8578.7|8585.3|8578.8|8576.6|8572.8|671
1689714000000|2023-07-18 21:00:00|8584.2|8577.7|8580.6|8574.1|8584.2|8577.7|8577.5|8571|600
1689717600000|2023-07-18 22:00:00|8579.5|8573|8576.4|8574|8580.1|8574.6|8574.3|8572|643
1689721200000|2023-07-18 23:00:00|8576.7|8574.3|8578.5|8577|8579|8577.5|8575.6|8573.5|544
1689724800000|2023-07-19 00:00:00|8578.6|8577.1|8574.7|8573.2|8580.3|8578.8|8573.9|8572.4|1519
1689728400000|2023-07-19 01:00:00|8574.5|8573|8578.7|8577.2|8580.9|8579.4|8573.8|8572.3|1577
1689732000000|2023-07-19 02:00:00|8578.5|8577|8581.2|8579.7|8584.9|8583.4|8578.1|8576.6|1632
1689735600000|2023-07-19 03:00:00|8581.3|8579.8|8581.2|8579.7|8582.3|8580.8|8578.1|8576.6|1049
1689739200000|2023-07-19 04:00:00|8580.8|8579.3|8583|8581.5|8585.6|8584.1|8580.8|8579.3|1184
1689742800000|2023-07-19 05:00:00|8583.1|8581.6|8573.3|8571.8|8583.2|8581.7|8572.7|8571.2|1426
1689746400000|2023-07-19 06:00:00|8572.9|8571.4|8580.1|8578.6|8600.4|8598.9|8568|8566.5|4912
1689750000000|2023-07-19 07:00:00|8580.2|8578.7|8586.9|8585.4|8592|8590.5|8568.9|8567.4|4051
1689753600000|2023-07-19 08:00:00|8587.1|8585.6|8590.7|8589.2|8595.2|8593.7|8584.4|8582.9|2766
1689757200000|2023-07-19 09:00:00|8590.9|8589.4|8582.3|8580.8|8593.7|8592.2|8572.3|8570.8|2827
1689760800000|2023-07-19 10:00:00|8582.4|8580.9|8589.2|8587.7|8589.2|8587.7|8578.9|8577.4|2529
1689764400000|2023-07-19 11:00:00|8589.3|8587.8|8585.1|8583.6|8592.3|8590.8|8581.4|8579.9|2361
1689768000000|2023-07-19 12:00:00|8585|8583.5|8578.9|8577.4|8587.5|8586|8576.9|8575.4|3345
1689771600000|2023-07-19 13:00:00|8578.8|8577.3|8581.1|8579.6|8586.9|8585.4|8572|8570.5|3989
1689775200000|2023-07-19 14:00:00|8581.2|8579.7|8596.2|8594.7|8614.4|8612.9|8581.2|8579.7|4910
1689778800000|2023-07-19 15:00:00|8596.1|8594.6|8599|8597.5|8605.8|8604.3|8590.8|8589.3|3257
1689782400000|2023-07-19 16:00:00|8598.9|8597.4|8597.2|8595.7|8602.9|8601.4|8590.7|8589.2|2362
1689786000000|2023-07-19 17:00:00|8597.3|8595.8|8592.4|8590.9|8600.2|8598.7|8591.7|8590.2|1760
1689789600000|2023-07-19 18:00:00|8592.3|8590.8|8588.3|8586.8|8597|8595.5|8588.2|8586.7|1305
1689793200000|2023-07-19 19:00:00|8588.2|8586.7|8588|8586.5|8591.2|8589.7|8585.3|8583.8|1080
1689796800000|2023-07-19 20:00:00|8587.8|8586.3|8595.7|8589.2|8596.2|8589.7|8584.1|8581.5|630
1689800400000|2023-07-19 21:00:00|8595.5|8589|8589.8|8584.9|8597.9|8591.4|8584.5|8578|923
1689804000000|2023-07-19 22:00:00|8589.5|8584.4|8582.8|8581.3|8589.6|8586.8|8582.8|8581.3|900
1689807600000|2023-07-19 23:00:00|8583|8581.5|8581|8579.5|8584.1|8582.6|8580.5|8579|555
1689811200000|2023-07-20 00:00:00|8580.9|8579.4|8573.3|8571.8|8583.3|8581.8|8572.2|8570.7|1550
1689814800000|2023-07-20 01:00:00|8573.2|8571.7|8566.5|8565|8574.5|8573|8563.2|8561.7|2062
1689818400000|2023-07-20 02:00:00|8566.4|8564.9|8563.3|8561.8|8567.5|8566|8562.6|8561.1|1413
1689822000000|2023-07-20 03:00:00|8563.6|8562.1|8562.9|8561.4|8568.2|8566.7|8562.1|8560.6|1438
1689825600000|2023-07-20 04:00:00|8562.8|8561.3|8565.4|8563.9|8566|8564.5|8562|8560.5|1277
1689829200000|2023-07-20 05:00:00|8565.5|8564|8564.1|8561.7|8568.8|8567.3|8562.3|8560.8|1789
1689832800000|2023-07-20 06:00:00|8563.9|8561.5|8573.8|8572.3|8580.1|8578.6|8562.3|8559.9|2768
1689836400000|2023-07-20 07:00:00|8573.7|8572.2|8585.5|8584|8588.7|8587.2|8566.6|8565.1|4174
1689840000000|2023-07-20 08:00:00|8585.4|8583.9|8582.3|8580.8|8586.2|8584.7|8578.1|8576.6|3020
1689843600000|2023-07-20 09:00:00|8582.4|8580.9|8582.3|8580.8|8585.7|8584.2|8577.4|8575.9|2882
1689847200000|2023-07-20 10:00:00|8582.1|8580.6|8586.9|8585.4|8590.5|8589|8579.5|8578|2493
1689850800000|2023-07-20 11:00:00|8587|8585.5|8591.3|8589.8|8592.2|8590.7|8583.6|8582.1|2601
1689854400000|2023-07-20 12:00:00|8591.2|8589.7|8625.2|8623.7|8630|8628.5|8591.2|8589.7|5484
1689858000000|2023-07-20 13:00:00|8625.4|8623.9|8617.5|8615.1|8633.9|8632.4|8616.5|8615|4510
1689861600000|2023-07-20 14:00:00|8617.3|8614.9|8654.4|8652.9|8666.6|8665.1|8616.6|8614.2|5779
1689865200000|2023-07-20 15:00:00|8654.5|8653|8672.7|8671.2|8674.1|8672.6|8649.6|8648.1|2973
1689868800000|2023-07-20 16:00:00|8672.6|8671.1|8676.2|8674.7|8680.8|8679.3|8666.6|8665.1|2162
1689872400000|2023-07-20 17:00:00|8676.1|8674.6|8673.1|8671.6|8685.2|8683.7|8671.6|8670.1|1724
1689876000000|2023-07-20 18:00:00|8673|8671.5|8672.9|8671.4|8676|8674.5|8668.4|8666.9|1337
1689879600000|2023-07-20 19:00:00|8673|8671.5|8666.5|8665|8673|8671.5|8665.9|8664.4|948
1689883200000|2023-07-20 20:00:00|8666.6|8665.1|8671.1|8664.9|8671.1|8668.7|8666.4|8664.3|600
1689886800000|2023-07-20 21:00:00|8674.6|8668.1|8666.3|8659.8|8678.1|8671.6|8666.3|8659.8|310
1689890400000|2023-07-20 22:00:00|8666.6|8660.1|8664.6|8662.2|8668.9|8663.7|8663.3|8660|716
1689894000000|2023-07-20 23:00:00|8664.4|8662.9|8663.6|8662.1|8665.5|8664|8661.8|8660.3|560
1689897600000|2023-07-21 00:00:00|8663.8|8662.3|8658.7|8657.2|8667.5|8666|8657.1|8655.6|1443
1689901200000|2023-07-21 01:00:00|8658.6|8657.1|8661.3|8659.8|8667.5|8666|8657.2|8655.7|1888
1689904800000|2023-07-21 02:00:00|8661.5|8660|8661.4|8659.9|8664.2|8662.7|8659.2|8657.7|1031
1689908400000|2023-07-21 03:00:00|8661.5|8660|8663.6|8662.1|8663.9|8662.4|8659.9|8658.4|832
1689912000000|2023-07-21 04:00:00|8663.7|8662.2|8663.6|8662.1|8665.4|8663.9|8661.9|8660.4|968
1689915600000|2023-07-21 05:00:00|8663.5|8662|8659|8657.5|8667.5|8666|8658.8|8657.3|1504
1689919200000|2023-07-21 06:00:00|8659.4|8657.9|8657.9|8656.4|8662.1|8660.6|8654.9|8653.4|2543
1689922800000|2023-07-21 07:00:00|8658|8656.5|8665.9|8664.4|8673.5|8672|8655.5|8654|4362
1689926400000|2023-07-21 08:00:00|8666|8664.5|8664.6|8663.1|8666.5|8665|8650.2|8648.7|4423
1689930000000|2023-07-21 09:00:00|8665.1|8663.6|8664.8|8663.3|8670.3|8668.8|8656.6|8655.1|3361
1689933600000|2023-07-21 10:00:00|8664.9|8663.4|8665.3|8663.8|8669.5|8668|8660.6|8659.1|2438
1689937200000|2023-07-21 11:00:00|8665.2|8663.7|8663.8|8662.3|8669|8667.5|8657.5|8656|2195
1689940800000|2023-07-21 12:00:00|8663.9|8662.4|8650.7|8649.2|8664.2|8662.7|8646.3|8644.8|3489
1689944400000|2023-07-21 13:00:00|8650.8|8649.3|8654.6|8653.1|8659.5|8658|8641.9|8640.4|4203
1689948000000|2023-07-21 14:00:00|8654.7|8653.2|8661.1|8659.6|8664.9|8663.4|8654.5|8653|3406
1689951600000|2023-07-21 15:00:00|8661.2|8659.7|8659.3|8657.8|8661.6|8660.1|8650.4|8648.6|2191
1689955200000|2023-07-21 16:00:00|8659.4|8657.9|8657.3|8655.8|8663.4|8661.9|8656.9|8655.4|1327
1689958800000|2023-07-21 17:00:00|8657.4|8655.9|8660.1|8658.6|8661.7|8660.2|8657.2|8655.7|1013
1689962400000|2023-07-21 18:00:00|8660|8658.5|8660.9|8659.4|8661.7|8660.2|8655.1|8653.6|672
1689966000000|2023-07-21 19:00:00|8660.8|8659.3|8662.1|8660.6|8663.1|8661.6|8660.1|8658.6|833
1689969600000|2023-07-21 20:00:00|8662|8660.5|8662.5|8656|8666.1|8660.5|8659.2|8654.8|1796
1690142400000|2023-07-23 20:00:00|8662.8|8656.8|8666.1|8653.6|8666.5|8656.8|8662.8|8651.8|17
1690146000000|2023-07-23 21:00:00|8666.2|8653.7|8659.3|8651.8|8671.8|8662.9|8658.2|8645.7|817
1690149600000|2023-07-23 22:00:00|8660.6|8653.1|8661.9|8658.5|8662.6|8658.8|8659.2|8651.7|997
1690153200000|2023-07-23 23:00:00|8662|8658.6|8664.6|8662.1|8665.1|8662.6|8660.6|8658.1|618
1690156800000|2023-07-24 00:00:00|8664.3|8661.8|8662|8660.5|8665.7|8663.2|8659.9|8657.4|1507
1690160400000|2023-07-24 01:00:00|8661.9|8660.4|8666|8664.5|8669.2|8667.7|8660.7|8659.2|2119
1690164000000|2023-07-24 02:00:00|8666.1|8664.6|8660.8|8659.3|8667.1|8665.1|8657.1|8655.6|1246
1690167600000|2023-07-24 03:00:00|8660.9|8659.4|8663|8661.5|8663.6|8662.1|8658.5|8657|1317
1690171200000|2023-07-24 04:00:00|8663.1|8661.6|8668.1|8666.6|8669.8|8668.3|8663|8661.5|1030
1690174800000|2023-07-24 05:00:00|8668.2|8666.7|8660.9|8659.4|8668.5|8667|8660.8|8659.3|1584
1690178400000|2023-07-24 06:00:00|8660.8|8659.3|8661.7|8660.2|8667.4|8665.9|8657.6|8656.1|2754
1690182000000|2023-07-24 07:00:00|8662|8660.5|8677.8|8676.3|8684.6|8683.1|8649.3|8647.8|5609
1690185600000|2023-07-24 08:00:00|8677.9|8676.4|8678.1|8676.6|8683.5|8682|8668.6|8667.1|4896
1690189200000|2023-07-24 09:00:00|8678.2|8676.7|8660.3|8658.8|8679.6|8678.1|8656.7|8655.2|3540
1690192800000|2023-07-24 10:00:00|8660.4|8658.9|8648.3|8646.8|8661.2|8659.7|8645.9|8644.4|2674
1690196400000|2023-07-24 11:00:00|8648.2|8646.7|8644.4|8642.9|8651.3|8649.8|8638.4|8636.9|2597
1690200000000|2023-07-24 12:00:00|8644.5|8643|8649.4|8647.9|8657.9|8656.4|8642.9|8641.4|2872
1690203600000|2023-07-24 13:00:00|8649.3|8647.8|8652.3|8650.8|8663.9|8662.4|8640.6|8638.2|5377
1690207200000|2023-07-24 14:00:00|8652.2|8650.7|8659.1|8657.6|8671.9|8670.4|8647|8645.5|5132
1690210800000|2023-07-24 15:00:00|8659|8657.5|8665.8|8664.3|8671.6|8670.1|8658.1|8656.6|2457
1690214400000|2023-07-24 16:00:00|8665.7|8664.2|8675.9|8674.4|8677.5|8676|8664.4|8662.9|2239
1690218000000|2023-07-24 17:00:00|8676|8674.5|8681.7|8680.2|8689.1|8687.6|8675.1|8673.6|1655
1690221600000|2023-07-24 18:00:00|8681.8|8680.3|8681.9|8680.4|8688.6|8687.1|8681.5|8680|1068
1690225200000|2023-07-24 19:00:00|8682|8680.5|8688.6|8687.1|8690.1|8688.6|8681.2|8679.7|989
1690228800000|2023-07-24 20:00:00|8688.5|8687|8700.6|8694.8|8700.7|8699.2|8688.5|8687|1074
1690232400000|2023-07-24 21:00:00|8700.9|8694.4|8700.8|8694.3|8702.9|8696.4|8697|8690.5|229
1690236000000|2023-07-24 22:00:00|8700.7|8694.2|8698.8|8697.3|8700.7|8697.6|8696|8691.2|1142
1690239600000|2023-07-24 23:00:00|8699|8697.5|8700.5|8699|8701.6|8700.1|8698.7|8696.8|639
1690243200000|2023-07-25 00:00:00|8700.6|8699.1|8695.8|8694.3|8700.8|8699.3|8692.3|8690.8|1287
1690246800000|2023-07-25 01:00:00|8696|8694.5|8692.3|8690.8|8696|8694.5|8689.4|8687.9|2168
1690250400000|2023-07-25 02:00:00|8692.1|8690.6|8686.8|8685.3|8694|8692.5|8685.8|8684.3|1636
1690254000000|2023-07-25 03:00:00|8687.1|8685.6|8688.4|8686.9|8690.2|8688.7|8686.9|8685.4|1157
1690257600000|2023-07-25 04:00:00|8688.5|8687|8695.9|8694.4|8696|8694.5|8687.3|8685.8|941
1690261200000|2023-07-25 05:00:00|8696|8694.5|8689.3|8687.8|8696.9|8695.4|8688.7|8687.2|1680
1690264800000|2023-07-25 06:00:00|8689.5|8688|8679.4|8677.9|8696.9|8695.4|8676.7|8675.2|2761
1690268400000|2023-07-25 07:00:00|8679.5|8678|8683.6|8681.2|8685.9|8684.4|8677.1|8675.6|3406
1690272000000|2023-07-25 08:00:00|8683.7|8681.3|8681.5|8680|8697.8|8696.3|8680|8678.5|4058
1690275600000|2023-07-25 09:00:00|8681.4|8679.9|8695.9|8694.4|8696.1|8694.6|8677.4|8675.9|2196
1690279200000|2023-07-25 10:00:00|8696|8694.5|8691.2|8688.8|8697.9|8696.3|8690.9|8688.5|1784
1690282800000|2023-07-25 11:00:00|8691|8688.6|8685.4|8683|8698.6|8697.1|8684.9|8682.6|2616
1690286400000|2023-07-25 12:00:00|8685.7|8683.3|8680.3|8677.9|8691.8|8690.3|8676.1|8673.7|2921
1690290000000|2023-07-25 13:00:00|8679.9|8677.5|8681.2|8678.8|8693.8|8692|8678.8|8676.5|4117
1690293600000|2023-07-25 14:00:00|8681.3|8678.9|8660.6|8659.1|8688.3|8685.9|8660.3|8658.8|3498
1690297200000|2023-07-25 15:00:00|8660.7|8659.2|8645|8643.5|8661.6|8660.1|8640.7|8639.2|2399
1690300800000|2023-07-25 16:00:00|8645.4|8643.9|8647.5|8646|8653|8651.3|8638|8636|1458
1690304400000|2023-07-25 17:00:00|8647.6|8646.1|8654.5|8653|8657.6|8656.1|8647.6|8646.1|1110
1690308000000|2023-07-25 18:00:00|8654.2|8652.7|8647.2|8645.7|8657.1|8655.6|8646.8|8645.3|921
1690311600000|2023-07-25 19:00:00|8647.5|8646|8645.9|8644.4|8651|8649.5|8644|8642.5|952
1690315200000|2023-07-25 20:00:00|8646|8644.5|8639.4|8632.9|8646|8644.5|8639.4|8632.9|932
1690318800000|2023-07-25 21:00:00|8639.3|8632.8|8642.7|8636.2|8645|8638.5|8639.3|8632.8|188
1690322400000|2023-07-25 22:00:00|8642.6|8636.1|8644.9|8642.5|8648|8645.6|8638.9|8633.5|884
1690326000000|2023-07-25 23:00:00|8645|8642.6|8647.2|8644.8|8647.6|8645.9|8643.9|8641.5|548
1690329600000|2023-07-26 00:00:00|8647.1|8644.7|8654.8|8652.4|8656.4|8654.9|8644.4|8642|1290
1690333200000|2023-07-26 01:00:00|8654.9|8652.5|8655.6|8654.1|8657.5|8655.7|8651.7|8650.1|1693
1690336800000|2023-07-26 02:00:00|8655.5|8654|8647.7|8645.3|8656.8|8654.7|8647.5|8645.3|1039
1690340400000|2023-07-26 03:00:00|8647.8|8645.4|8647|8644.6|8649.3|8646.9|8645.2|8643.1|805
1690344000000|2023-07-26 04:00:00|8646.9|8644.5|8651.3|8648.9|8652|8650|8645.4|8643|936
1690347600000|2023-07-26 05:00:00|8651.5|8649.1|8631.7|8630.2|8652.7|8650.9|8631.3|8629.8|1149
1690351200000|2023-07-26 06:00:00|8631.8|8630.3|8624.6|8623.1|8640.5|8638.3|8617.1|8614.7|2672
1690354800000|2023-07-26 07:00:00|8624.7|8623.2|8617.9|8616.4|8628.9|8627.4|8616.2|8614.3|3319
1690358400000|2023-07-26 08:00:00|8618|8616.5|8626.4|8624.9|8634.1|8631.7|8614.2|8612.7|3076
1690362000000|2023-07-26 09:00:00|8626.5|8625|8615.2|8613.7|8629.5|8627.9|8612.9|8611.4|2169
1690365600000|2023-07-26 10:00:00|8615.1|8613.6|8624.4|8622|8625.1|8623.4|8611.6|8609.6|1971
1690369200000|2023-07-26 11:00:00|8624.3|8621.9|8628.6|8627.1|8629.7|8628.2|8619.4|8617.6|2247
1690372800000|2023-07-26 12:00:00|8629|8627.5|8626.6|8625.1|8640.7|8639.2|8622.1|8620.6|2437
1690376400000|2023-07-26 13:00:00|8626.3|8624.8|8637.3|8634.9|8640.6|8639.1|8624.7|8623.2|3799
1690380000000|2023-07-26 14:00:00|8637.4|8635|8633.1|8631.6|8638.6|8637|8628.8|8627.3|3911
1690383600000|2023-07-26 15:00:00|8633|8631.5|8626.7|8624.3|8635.2|8633.7|8621.2|8619.7|2456
1690387200000|2023-07-26 16:00:00|8626.8|8624.4|8632.9|8631.4|8634.6|8633.1|8623.2|8621|1139
1690390800000|2023-07-26 17:00:00|8633.1|8631.6|8641|8636|8641.4|8637.9|8633.1|8631.6|1152
1690394400000|2023-07-26 18:00:00|8640.6|8635.6|8599.9|8597.5|8641.8|8639.4|8598.5|8596.1|9620
1690398000000|2023-07-26 19:00:00|8599.8|8597.4|8600.9|8599.4|8620.2|8617.8|8599.4|8597|5308
1690401600000|2023-07-26 20:00:00|8601|8599.5|8610.6|8604.7|8611.1|8608.7|8601|8599.5|1304
1690405200000|2023-07-26 21:00:00|8611|8605.1|8611.9|8605.4|8614.6|8608.1|8608.4|8601.9|15
1690408800000|2023-07-26 22:00:00|8612|8605.5|8610.3|8607.9|8612|8608.2|8604.8|8598.3|809
1690412400000|2023-07-26 23:00:00|8610.4|8608|8617.2|8614.8|8619|8616.6|8610.4|8608|690
1690416000000|2023-07-27 00:00:00|8617.1|8614.7|8609.3|8607.8|8617.2|8614.8|8607.5|8605.1|1357
1690419600000|2023-07-27 01:00:00|8609.2|8607.7|8598|8595.6|8609.4|8607.7|8596.2|8594.3|1569
1690423200000|2023-07-27 02:00:00|8597.9|8595.5|8595.3|8593.8|8597.9|8595.5|8581.9|8579.5|1982
1690426800000|2023-07-27 03:00:00|8595.7|8594.2|8595.5|8593.1|8596.7|8594.5|8590.3|8588.8|916
1690430400000|2023-07-27 04:00:00|8595.4|8593|8599.6|8598.1|8599.6|8598.1|8589.3|8586.9|1173
1690434000000|2023-07-27 05:00:00|8599.9|8598.4|8612.9|8611.4|8613.5|8611.9|8599.1|8597|1399
1690437600000|2023-07-27 06:00:00|8612.8|8611.3|8600.8|8598.4|8613.3|8611.4|8600.5|8598.1|2826
1690441200000|2023-07-27 07:00:00|8600.9|8598.5|8569.2|8567.7|8603.1|8600.7|8565.4|8563.4|4485
1690444800000|2023-07-27 08:00:00|8569.5|8568|8560.2|8558.7|8573.1|8570.8|8556.8|8554.8|3453
1690448400000|2023-07-27 09:00:00|8560|8558.5|8560.7|8559.2|8568.3|8566.4|8556.4|8554.3|2653
1690452000000|2023-07-27 10:00:00|8560.6|8559.1|8567.6|8566.1|8569.1|8566.7|8553.8|8551.4|2619
1690455600000|2023-07-27 11:00:00|8567.7|8566.2|8572|8569.6|8573.4|8571.4|8565.4|8563.3|2430
1690459200000|2023-07-27 12:00:00|8571.9|8569.5|8617.5|8615.1|8627|8624.6|8571.3|8568.9|8499
1690462800000|2023-07-27 13:00:00|8617.6|8615.2|8667.3|8664.9|8673.3|8670.9|8614.5|8612.1|9233
1690466400000|2023-07-27 14:00:00|8667.1|8664.7|8689.8|8687.4|8693.4|8691.1|8665.2|8662.8|6567
1690470000000|2023-07-27 15:00:00|8689.9|8687.5|8687.6|8686.1|8695.5|8694|8680.1|8678.6|3813
1690473600000|2023-07-27 16:00:00|8687.5|8686|8680.6|8679.1|8687.9|8686|8677.7|8675.9|1889
1690477200000|2023-07-27 17:00:00|8680.3|8678.8|8670.3|8667.9|8683.4|8681.1|8662.4|8660|5849
1690480800000|2023-07-27 18:00:00|8670.7|8668.3|8693|8691.5|8696.4|8694.8|8670.6|8668.2|2879
1690484400000|2023-07-27 19:00:00|8693.2|8691.7|8699|8696.6|8699.9|8698|8693.1|8691.6|2296
1690488000000|2023-07-27 20:00:00|8699.1|8696.7|8694.4|8687.9|8699.5|8697.1|8693.7|8687.9|1183
1690491600000|2023-07-27 21:00:00|8694.1|8687.6|8693.2|8686.7|8694.1|8687.6|8687.2|8680.7|257
1690495200000|2023-07-27 22:00:00|8692.9|8686.4|8686.3|8683.9|8694.9|8688.8|8685|8682.6|1066
1690498800000|2023-07-27 23:00:00|8686.4|8684|8690.3|8687.9|8692.7|8690.3|8685.8|8683.4|1081
1690502400000|2023-07-28 00:00:00|8690.4|8688|8695.4|8693.9|8696.1|8694.6|8687.4|8685|1424
1690506000000|2023-07-28 01:00:00|8695.5|8694|8691.2|8688.8|8697.9|8695.5|8688.2|8686|1997
1690509600000|2023-07-28 02:00:00|8691.4|8689|8691.8|8689.4|8696.4|8694.5|8688.5|8686.1|1892
1690513200000|2023-07-28 03:00:00|8691.7|8689.3|8696.5|8694.1|8701.8|8699.4|8687.3|8685.1|5910
1690516800000|2023-07-28 04:00:00|8696.4|8694|8689.8|8687.4|8698.8|8696.4|8687.2|8684.8|5551
1690520400000|2023-07-28 05:00:00|8689.9|8687.5|8686|8683.6|8701.1|8698.7|8686|8683.6|4566
1690524000000|2023-07-28 06:00:00|8686.1|8683.7|8709.9|8707.5|8714.8|8712.4|8684|8681.6|6129
1690527600000|2023-07-28 07:00:00|8709.8|8707.4|8730.3|8727.9|8737.9|8735.5|8700.1|8697.7|7161
1690531200000|2023-07-28 08:00:00|8729.9|8727.5|8712.9|8710.5|8736.2|8733.8|8704.4|8702|4902
1690534800000|2023-07-28 09:00:00|8712.5|8710.1|8706.2|8703.8|8720.9|8718.5|8699.3|8696.9|3694
1690538400000|2023-07-28 10:00:00|8706.3|8703.9|8695.5|8693.1|8708.8|8706.4|8694.4|8692|2554
1690542000000|2023-07-28 11:00:00|8695.3|8692.9|8680.7|8678.3|8697.6|8695.2|8671.4|8669|3402
1690545600000|2023-07-28 12:00:00|8680.8|8678.4|8684.4|8682|8690.5|8688.1|8666.9|8664.9|6663
1690549200000|2023-07-28 13:00:00|8684.6|8682.2|8685.8|8680.8|8698.6|8696.2|8684.4|8680.7|6527
1690552800000|2023-07-28 14:00:00|8685.7|8682.5|8677.1|8674.7|8685.7|8682.5|8662.4|8660|6127
1690556400000|2023-07-28 15:00:00|8677|8674.6|8688.5|8686.1|8693.7|8691.3|8676.2|8673.8|4180
1690560000000|2023-07-28 16:00:00|8688.6|8686.2|8683.7|8681.3|8694.9|8692.5|8681.1|8678.7|2792
1690563600000|2023-07-28 17:00:00|8683.8|8681.4|8694.1|8691.7|8702.4|8700|8683.8|8681.4|2127
1690567200000|2023-07-28 18:00:00|8694|8691.6|8693.2|8690.8|8697|8694.6|8687|8684.6|1793
1690570800000|2023-07-28 19:00:00|8693.3|8690.9|8694.9|8692.5|8696.7|8694.3|8692.1|8689.7|1618
1690574400000|2023-07-28 20:00:00|8694.8|8692.4|8707.8|8701.3|8709.9|8705.6|8694.8|8692.4|1856
1690747200000|2023-07-30 20:00:00|8702|8696|8695.1|8682.6|8702|8696|8694.4|8682.6|7
1690750800000|2023-07-30 21:00:00|8694.6|8683.1|8698.7|8692.2|8702|8695.5|8693.1|8683.1|158
1690754400000|2023-07-30 22:00:00|8699|8692.5|8697.7|8695.3|8703|8696.8|8694.5|8691.2|990
1690758000000|2023-07-30 23:00:00|8697.6|8695.2|8700|8697.6|8701.5|8699.1|8696.3|8693.9|993
1690761600000|2023-07-31 00:00:00|8699.9|8697.5|8699.7|8697.3|8703.9|8701.5|8698.2|8695.8|1591
1690765200000|2023-07-31 01:00:00|8699.8|8697.4|8712.1|8709.7|8712.7|8710.9|8698.1|8695.7|2082
1690768800000|2023-07-31 02:00:00|8712.3|8709.9|8713|8711.5|8718.3|8715.9|8706.5|8704.3|1734
1690772400000|2023-07-31 03:00:00|8712.9|8711.4|8715.3|8712.9|8715.8|8713.4|8709.2|8706.8|1132
1690776000000|2023-07-31 04:00:00|8715.4|8713|8720.5|8718.1|8720.5|8718.1|8714.9|8712.5|1334
1690779600000|2023-07-31 05:00:00|8720.7|8718.3|8713.9|8711.5|8721|8718.6|8713.9|8711.5|1404
1690783200000|2023-07-31 06:00:00|8714.3|8711.9|8713|8710.6|8720.2|8717.8|8704.3|8701.9|2811
1690786800000|2023-07-31 07:00:00|8712.9|8710.5|8702.7|8700.3|8712.9|8710.5|8693.1|8690.7|4669
1690790400000|2023-07-31 08:00:00|8702.8|8700.4|8706.4|8704|8717.4|8715|8702.8|8700.4|3579
1690794000000|2023-07-31 09:00:00|8706.5|8704.1|8701.9|8699.5|8708.3|8705.9|8695.9|8693.7|2317
1690797600000|2023-07-31 10:00:00|8701.4|8699.9|8700|8697.6|8707.1|8704.7|8697|8694.6|2294
1690801200000|2023-07-31 11:00:00|8700.2|8697.8|8713.8|8712.3|8718.3|8715.9|8700|8697.8|1860
1690804800000|2023-07-31 12:00:00|8713.7|8712.2|8715.8|8713.4|8731.1|8728.7|8708.8|8706.7|3052
1690808400000|2023-07-31 13:00:00|8715.3|8713.8|8692.2|8689.8|8726.2|8723.8|8691.1|8688.7|4291
1690812000000|2023-07-31 14:00:00|8692.1|8689.7|8672.7|8670.3|8692.6|8690.2|8666.7|8664.3|5213
1690815600000|2023-07-31 15:00:00|8673|8671.5|8690.1|8687.7|8691.6|8689.2|8668.6|8666.2|3864
1690819200000|2023-07-31 16:00:00|8690|8687.6|8696|8693.6|8705.3|8702.9|8688.1|8685.7|1690
1690822800000|2023-07-31 17:00:00|8695.9|8693.5|8704.4|8702|8704.5|8702.1|8692.5|8690.1|1340
1690826400000|2023-07-31 18:00:00|8704.3|8701.9|8716.5|8715|8720.8|8719|8701.5|8699.1|1309
1690830000000|2023-07-31 19:00:00|8716.3|8714.8|8722.2|8719.8|8725|8722.6|8716|8713.9|1688
1690833600000|2023-07-31 20:00:00|8722.1|8719.7|8720.9|8715.8|8722.9|8720.8|8716.6|8714.2|1465
1690837200000|2023-07-31 21:00:00|8719.9|8715.7|8711.8|8705.3|8723.3|8716.8|8711.8|8705.3|134
1690840800000|2023-07-31 22:00:00|8718.6|8712.1|8716.4|8714|8723.3|8716.8|8716.1|8712.1|717
1690844400000|2023-07-31 23:00:00|8716.3|8713.9|8718.9|8716.5|8719|8716.6|8715.8|8713.4|569
1690848000000|2023-08-01 00:00:00|8719|8716.6|8725.8|8723.4|8726.1|8723.8|8713.8|8711.4|1371
1690851600000|2023-08-01 01:00:00|8725.9|8723.5|8727.8|8725.4|8729.9|8727.5|8723.7|8721.9|1469
1690855200000|2023-08-01 02:00:00|8727.9|8725.5|8727.5|8725.1|8733|8731.5|8727.2|8724.9|962
1690858800000|2023-08-01 03:00:00|8726.7|8725.2|8721.7|8719.3|8727.1|8725.6|8721|8718.6|1147
1690862400000|2023-08-01 04:00:00|8721.8|8719.4|8725|8723.5|8729.1|8726.7|8721.8|8719.4|1339
1690866000000|2023-08-01 05:00:00|8725.1|8723.6|8717|8714.6|8727.6|8725.9|8716.8|8714.4|1245
1690869600000|2023-08-01 06:00:00|8717.2|8714.8|8721.6|8719.2|8728.5|8726.8|8713.8|8711.6|1994
1690873200000|2023-08-01 07:00:00|8721.9|8719.5|8739.2|8736.8|8744.1|8741.7|8721.8|8719.4|3846
1690876800000|2023-08-01 08:00:00|8739.3|8736.9|8750.5|8748.1|8755.7|8753.3|8739.1|8736.7|3136
1690880400000|2023-08-01 09:00:00|8750.4|8748|8754.7|8752.3|8758.6|8756.2|8749.8|8747.4|2435
1690884000000|2023-08-01 10:00:00|8754.8|8752.4|8754.9|8752.5|8763.2|8760.8|8753.6|8751.2|2412
1690887600000|2023-08-01 11:00:00|8754.8|8752.4|8755.6|8753.2|8757.4|8755.6|8751.6|8749.2|2155
1690891200000|2023-08-01 12:00:00|8755.5|8753.1|8775.2|8772.8|8779.1|8776.7|8755.4|8753|3169
1690894800000|2023-08-01 13:00:00|8774.9|8772.5|8760.7|8755.7|8776.7|8774.3|8759.2|8755.6|3669
1690898400000|2023-08-01 14:00:00|8760.2|8755.2|8752.4|8750|8774.8|8772.4|8743.8|8741.4|6398
1690902000000|2023-08-01 15:00:00|8752.3|8749.9|8764.6|8762.2|8772|8769.6|8749.2|8746.8|3465
1690905600000|2023-08-01 16:00:00|8764.5|8762.1|8759.6|8757.2|8765|8762.6|8756.7|8755.2|1712
1690909200000|2023-08-01 17:00:00|8759.5|8757.1|8766.8|8765.3|8768.7|8766.5|8755.6|8753.3|1588
1690912800000|2023-08-01 18:00:00|8766.6|8765.1|8759.1|8757.6|8766.6|8765.1|8758.2|8755.8|1354
1690916400000|2023-08-01 19:00:00|8759|8757.5|8753.7|8751.3|8759.7|8757.8|8749.6|8747.6|1377
1690920000000|2023-08-01 20:00:00|8754|8751.6|8755.3|8748.8|8756.5|8753.7|8750.7|8747.8|1100
1690923600000|2023-08-01 21:00:00|8755.8|8749.3|8723.1|8716.6|8757.8|8751.3|8720.8|8714.3|1592
1690927200000|2023-08-01 22:00:00|8723.2|8716.7|8727.7|8725.3|8741.8|8739.4|8723.2|8716.7|2206
1690930800000|2023-08-01 23:00:00|8727.8|8725.4|8727.6|8725.2|8736.4|8734|8722|8719.6|1538
1690934400000|2023-08-02 00:00:00|8727.7|8725.3|8731.1|8728.7|8741.4|8739|8727.5|8725.1|2525
1690938000000|2023-08-02 01:00:00|8731.2|8728.8|8741.3|8738.9|8741.9|8739.5|8727|8725.5|1951
1690941600000|2023-08-02 02:00:00|8740.8|8739.3|8745.9|8743.5|8747.8|8745.4|8733.3|8731.3|1740
1690945200000|2023-08-02 03:00:00|8745.8|8743.4|8750.6|8748.2|8753.2|8750.8|8745.5|8743.1|1717
1690948800000|2023-08-02 04:00:00|8750.4|8748|8754|8751.6|8757.9|8755.7|8749.5|8747.1|1610
1690952400000|2023-08-02 05:00:00|8754.1|8751.7|8745.7|8743.3|8754.3|8751.9|8740.2|8737.8|2359
1690956000000|2023-08-02 06:00:00|8745|8742.6|8749|8746.6|8757.7|8755.6|8741.8|8739.5|3230
1690959600000|2023-08-02 07:00:00|8749.1|8746.7|8770.2|8767.8|8773.4|8771|8749.1|8746.7|5231
1690963200000|2023-08-02 08:00:00|8770.3|8767.9|8772|8769.6|8786.9|8784.5|8766.7|8764.3|4578
1690966800000|2023-08-02 09:00:00|8772.1|8769.7|8771.3|8768.9|8778.1|8775.7|8764|8761.7|3248
1690970400000|2023-08-02 10:00:00|8771.2|8768.8|8778|8775.6|8784.6|8782.2|8770.3|8768.1|3244
1690974000000|2023-08-02 11:00:00|8777.6|8775.2|8784.8|8783.3|8788.8|8786.4|8776.4|8774.4|2787
1690977600000|2023-08-02 12:00:00|8784.9|8783.4|8795.3|8793.8|8804.6|8802.2|8776.9|8775.4|5323
1690981200000|2023-08-02 13:00:00|8795.2|8793.7|8800.8|8798.4|8802.5|8800.1|8791.1|8788.7|4306
1690984800000|2023-08-02 14:00:00|8801.1|8798.7|8776.7|8774.3|8807.2|8804.8|8774.4|8772|5276
1690988400000|2023-08-02 15:00:00|8776.8|8774.4|8781.4|8779|8792.2|8790.1|8773.4|8771|3035
1690992000000|2023-08-02 16:00:00|8781.5|8779.1|8764.2|8761.8|8784.7|8782.3|8764.1|8761.7|1920
1690995600000|2023-08-02 17:00:00|8764.1|8761.7|8767.4|8765.9|8768.4|8766.5|8759.2|8756.8|1546
1690999200000|2023-08-02 18:00:00|8767.3|8765.8|8774.1|8772.6|8777.9|8776.4|8764.6|8762.2|1068
1691002800000|2023-08-02 19:00:00|8774|8772.5|8779.6|8777.2|8780.6|8778.9|8772.8|8771.3|764
1691006400000|2023-08-02 20:00:00|8779.7|8777.3|8778.7|8772.2|8781.7|8779.7|8777.8|8771.7|637
1691010000000|2023-08-02 21:00:00|8780|8773.5|8779.7|8773.2|8782.2|8775.7|8777.2|8770.7|528
1691013600000|2023-08-02 22:00:00|8777.9|8771.4|8773.5|8771.1|8777.9|8772.4|8773|8769.7|697
1691017200000|2023-08-02 23:00:00|8773.6|8771.2|8775.7|8773.3|8775.9|8773.5|8771.7|8769.3|560
1691020800000|2023-08-03 00:00:00|8775.6|8773.2|8776|8773.6|8778.5|8776.1|8775.1|8772.7|1515
1691024400000|2023-08-03 01:00:00|8776.2|8773.8|8773.2|8770.8|8777.9|8775.5|8768.3|8765.9|1975
1691028000000|2023-08-03 02:00:00|8773.3|8770.9|8777|8775.5|8777.1|8775.6|8771.9|8769.5|1585
1691031600000|2023-08-03 03:00:00|8777.1|8775.6|8778.1|8776.6|8782.4|8780.6|8777.1|8775.6|1523
1691035200000|2023-08-03 04:00:00|8778.2|8776.7|8788.4|8786|8789|8786.6|8777.6|8775.2|1755
1691038800000|2023-08-03 05:00:00|8788.3|8785.9|8776.4|8774|8796.6|8794.2|8775.9|8773.5|3029
1691042400000|2023-08-03 06:00:00|8777.5|8775.1|8796.6|8794.2|8796.8|8794.9|8777.5|8775.1|4093
1691046000000|2023-08-03 07:00:00|8796.7|8794.3|8785.8|8783.4|8799.9|8797.9|8781|8778.6|5145
1691049600000|2023-08-03 08:00:00|8785.9|8783.5|8773.5|8771.1|8786.3|8784.1|8772.8|8770.6|3866
1691053200000|2023-08-03 09:00:00|8773.3|8770.9|8764.8|8762.4|8776.1|8773.7|8761.2|8758.9|3202
1691056800000|2023-08-03 10:00:00|8767.2|8764.8|8757.6|8755.2|8774|8771.6|8756.1|8753.7|2837
1691060400000|2023-08-03 11:00:00|8757.7|8755.3|8763.1|8760.7|8765.9|8763.5|8743.1|8740.7|5317
1691064000000|2023-08-03 12:00:00|8763.2|8760.8|8752.7|8750.3|8766.5|8764.1|8738.5|8736.1|6961
1691067600000|2023-08-03 13:00:00|8752.8|8750.4|8772.8|8767.8|8775.1|8772.7|8750.9|8748.5|5249
1691071200000|2023-08-03 14:00:00|8772.3|8767.3|8757.7|8756.2|8772.3|8767.6|8743.5|8741.1|6588
1691074800000|2023-08-03 15:00:00|8757.5|8756|8744|8741.6|8760.4|8758.9|8735.5|8733.1|4169
1691078400000|2023-08-03 16:00:00|8744.1|8741.7|8739.1|8737.6|8748.4|8746|8734.4|8732|2248
1691082000000|2023-08-03 17:00:00|8739.2|8737.7|8744.8|8742.4|8751.4|8749|8737.5|8735.1|1715
1691085600000|2023-08-03 18:00:00|8744.7|8742.3|8750.6|8749.1|8752.4|8750.2|8742.9|8740.5|1620
1691089200000|2023-08-03 19:00:00|8750.4|8748.9|8751.4|8749|8756.6|8755.1|8749.7|8748.2|1051
1691092800000|2023-08-03 20:00:00|8751.5|8749.1|8744.4|8737.9|8751.5|8749.6|8742.9|8737.9|1101
1691096400000|2023-08-03 21:00:00|8747.1|8740.6|8748.9|8742.4|8749.8|8743.3|8747.1|8740.6|63
1691100000000|2023-08-03 22:00:00|8748.6|8742.1|8742.5|8740.1|8749.2|8743|8741.2|8738.8|858
1691103600000|2023-08-03 23:00:00|8742.6|8740.2|8744.7|8742.3|8745.1|8742.8|8742.5|8740.1|737
1691107200000|2023-08-04 00:00:00|8744.8|8742.4|8741.5|8739.1|8748|8745.6|8741.3|8738.9|1805
1691110800000|2023-08-04 01:00:00|8741.3|8738.9|8738.7|8736.3|8742|8739.6|8732|8729.6|2049
1691114400000|2023-08-04 02:00:00|8738.6|8736.2|8740.7|8738.3|8743.1|8741.2|8735.9|8733.5|2037
1691118000000|2023-08-04 03:00:00|8740.8|8738.4|8744.5|8742.1|8745.9|8743.5|8737.2|8734.8|1462
1691121600000|2023-08-04 04:00:00|8744.4|8742|8746.1|8744.6|8747.3|8745.6|8743.8|8741.7|1364
1691125200000|2023-08-04 05:00:00|8746.2|8744.7|8744.6|8742.2|8749|8746.6|8738.8|8736.4|1856
1691128800000|2023-08-04 06:00:00|8744.7|8742.3|8750.7|8748.3|8753.1|8751|8741.6|8739.5|2600
1691132400000|2023-08-04 07:00:00|8750.8|8748.4|8769.1|8767.6|8772.5|8770.1|8749.6|8747.3|3592
1691136000000|2023-08-04 08:00:00|8769.2|8767.7|8777.6|8775.2|8780.7|8778.3|8763.6|8761.3|2834
1691139600000|2023-08-04 09:00:00|8778|8775.6|8778.5|8776.1|8784|8781.6|8775.6|8773.2|2267
1691143200000|2023-08-04 10:00:00|8778.4|8776|8775.2|8772.8|8780.1|8778.1|8773.5|8771.1|2159
1691146800000|2023-08-04 11:00:00|8775|8772.6|8776.6|8774.2|8778.6|8776.7|8773.5|8771.6|2032
1691150400000|2023-08-04 12:00:00|8776.8|8774.4|8730.6|8728.2|8780.3|8776.6|8725.5|8723.1|8537
1691154000000|2023-08-04 13:00:00|8731.1|8728.7|8711.8|8709.4|8732.7|8730.3|8700.6|8698.2|7475
1691157600000|2023-08-04 14:00:00|8711.7|8709.3|8720.7|8718.3|8722.6|8720.2|8703.8|8701.4|4927
1691161200000|2023-08-04 15:00:00|8720.5|8718.1|8714.3|8711.9|8727.1|8724.7|8709|8706.7|2938
1691164800000|2023-08-04 16:00:00|8714.4|8712|8711.7|8709.3|8720.7|8718.3|8708.7|8706.3|1478
1691168400000|2023-08-04 17:00:00|8711.6|8709.2|8715.1|8713.6|8716|8714.5|8708.6|8706.3|882
1691172000000|2023-08-04 18:00:00|8715.2|8713.7|8728.3|8726.8|8730.4|8728.1|8715.2|8713.7|1496
1691175600000|2023-08-04 19:00:00|8728.1|8726.6|8732.7|8730.3|8735.8|8733.6|8727.4|8725.4|1248
1691179200000|2023-08-04 20:00:00|8732.6|8730.2|8731.3|8724.8|8734|8731.6|8728.1|8721.7|1694
1691352000000|2023-08-06 20:00:00|8732.4|8726.4|8733.1|8725.6|8733.1|8726.4|8732.4|8725.6|2
1691355600000|2023-08-06 21:00:00|8732.6|8726.1|8727|8720.5|8732.6|8726.1|8724.3|8717.8|177
1691359200000|2023-08-06 22:00:00|8727.7|8721.2|8739.1|8736.7|8740.9|8738.5|8727.5|8721|1767
1691362800000|2023-08-06 23:00:00|8739.2|8736.8|8743.4|8741|8745.5|8743.1|8739.1|8736.7|1094
1691366400000|2023-08-07 00:00:00|8743.5|8741.1|8739.6|8737.2|8747.1|8744.7|8736.1|8733.7|1808
1691370000000|2023-08-07 01:00:00|8739.7|8737.3|8749.3|8747.8|8752.4|8750.6|8739.3|8736.9|1927
1691373600000|2023-08-07 02:00:00|8749.7|8747.3|8749.2|8747.7|8754.6|8752.2|8748|8745.6|1191
1691377200000|2023-08-07 03:00:00|8749.1|8747.6|8750.4|8748|8750.6|8748.2|8744.9|8742.7|962
1691380800000|2023-08-07 04:00:00|8750.5|8748.1|8745.6|8743.2|8752.8|8750.4|8745.4|8743|1135
1691384400000|2023-08-07 05:00:00|8745.5|8743.1|8754.9|8752.5|8756.6|8754.2|8744.9|8742.5|1769
1691388000000|2023-08-07 06:00:00|8755.5|8753.1|8760.6|8758.2|8769.5|8768|8753.7|8751.3|2577
1691391600000|2023-08-07 07:00:00|8760.5|8758.1|8740.1|8737.7|8761.3|8758.9|8739.9|8737.5|2814
1691395200000|2023-08-07 08:00:00|8740.2|8737.8|8758.8|8756.4|8764.3|8761.9|8739.4|8737|2592
1691398800000|2023-08-07 09:00:00|8758.7|8756.3|8770.3|8767.9|8770.5|8768.1|8757|8754.6|2107
1691402400000|2023-08-07 10:00:00|8770.4|8768|8772|8769.6|8775|8772.6|8767.9|8765.5|2112
1691406000000|2023-08-07 11:00:00|8771.9|8769.5|8761.9|8759.5|8773.3|8770.9|8760.3|8757.9|1906
1691409600000|2023-08-07 12:00:00|8761.8|8759.4|8749.9|8747.5|8766.7|8764.3|8748.7|8747|2290
1691413200000|2023-08-07 13:00:00|8749.4|8747.9|8752.1|8749.7|8752.8|8751.1|8734.7|8732.6|3374
1691416800000|2023-08-07 14:00:00|8752.3|8749.9|8745.6|8744.1|8758.7|8756.6|8741.3|8739.5|3156
1691420400000|2023-08-07 15:00:00|8746.2|8744.7|8743.5|8742|8750.5|8748.4|8740.3|8737.9|2299
1691424000000|2023-08-07 16:00:00|8743.6|8742.1|8740.8|8738.4|8746.8|8744.4|8738.9|8736.5|1396
1691427600000|2023-08-07 17:00:00|8740.9|8738.5|8737.6|8735.2|8744.1|8742.2|8736|8733.6|1042
1691431200000|2023-08-07 18:00:00|8737.4|8735|8730.2|8728.7|8737.4|8735|8730.2|8728.7|1119
1691434800000|2023-08-07 19:00:00|8730.3|8728.8|8730.6|8729.1|8734.1|8732|8728.9|8727.4|879
1691438400000|2023-08-07 20:00:00|8730.8|8729.3|8731.8|8725.3|8735.2|8732.8|8729.9|8725.3|757
1691442000000|2023-08-07 21:00:00|8736.5|8730|8733|8726.5|8736.5|8730|8730.2|8723.7|534
1691445600000|2023-08-07 22:00:00|8732.7|8726.2|8728.5|8726.1|8733.1|8727.3|8726.9|8724.1|591
1691449200000|2023-08-07 23:00:00|8728.4|8726|8731.1|8728.7|8731.1|8728.7|8726.7|8724.3|634
1691452800000|2023-08-08 00:00:00|8730.9|8728.5|8737|8734.6|8740.6|8738.2|8729.3|8727|1177
1691456400000|2023-08-08 01:00:00|8737.3|8734.9|8746.8|8744.4|8748.4|8746|8736.7|8734.7|2182
1691460000000|2023-08-08 02:00:00|8746.7|8744.3|8737.1|8734.7|8748.7|8746.3|8736.1|8733.7|1597
1691463600000|2023-08-08 03:00:00|8737.2|8734.8|8743.4|8741.9|8744.7|8742.3|8736.2|8733.8|1393
1691467200000|2023-08-08 04:00:00|8743.5|8742|8738|8735.6|8745|8742.9|8737.8|8735.4|1136
1691470800000|2023-08-08 05:00:00|8737.7|8735.3|8730.1|8727.7|8740.2|8737.8|8730.1|8727.7|1872
1691474400000|2023-08-08 06:00:00|8730|8727.6|8734.9|8733.4|8735.7|8733.8|8721.1|8719|3226
1691478000000|2023-08-08 07:00:00|8735|8733.5|8749.2|8747.7|8756.9|8754.9|8732.9|8730.8|3908
1691481600000|2023-08-08 08:00:00|8748.1|8746.6|8738.8|8736.4|8751.4|8749.5|8735.2|8732.8|3169
1691485200000|2023-08-08 09:00:00|8738.5|8736.1|8753.6|8751.2|8756.5|8754.1|8737.5|8735.1|2843
1691488800000|2023-08-08 10:00:00|8753.7|8751.3|8767.3|8764.9|8769.9|8767.5|8752.4|8750|2915
1691492400000|2023-08-08 11:00:00|8767.2|8764.8|8774.7|8772.3|8779.7|8777.9|8763.2|8760.9|3159
1691496000000|2023-08-08 12:00:00|8774.6|8772.2|8777.1|8774.7|8778|8776|8763.8|8761.4|3611
1691499600000|2023-08-08 13:00:00|8777.2|8774.8|8768.7|8766.3|8780.6|8778.8|8765.6|8763.2|4460
1691503200000|2023-08-08 14:00:00|8768.4|8766|8757.9|8756.4|8784.4|8782|8755.4|8753.3|4327
1691506800000|2023-08-08 15:00:00|8757.8|8756.3|8758.6|8757.1|8765.1|8763.6|8756.9|8755.2|2430
1691510400000|2023-08-08 16:00:00|8758.9|8757.4|8758.8|8757.3|8760.3|8757.9|8751.1|8749.6|1244
1691514000000|2023-08-08 17:00:00|8758.7|8757.2|8758.8|8756.4|8760.7|8758.4|8753.6|8751.2|1261
1691517600000|2023-08-08 18:00:00|8758.9|8756.5|8756.8|8755.3|8764.1|8761.7|8755.9|8754.3|1231
1691521200000|2023-08-08 19:00:00|8756.9|8755.4|8756.4|8754.9|8757.8|8756.3|8753.1|8750.7|742
1691524800000|2023-08-08 20:00:00|8756.1|8754.6|8760.4|8753.9|8761.7|8757.9|8755.4|8753.4|594
1691528400000|2023-08-08 21:00:00|8761.1|8754.6|8760.9|8754.4|8765.9|8759.4|8758.7|8752.2|300
1691532000000|2023-08-08 22:00:00|8760.6|8754.1|8762.8|8760.4|8763.3|8760.9|8758.4|8753.8|1563
1691535600000|2023-08-08 23:00:00|8762.9|8760.5|8757.6|8755.2|8763|8761|8756.7|8754.5|509
1691539200000|2023-08-09 00:00:00|8757.5|8755.1|8754.3|8751.9|8757.5|8755.5|8749|8746.7|1445
1691542800000|2023-08-09 01:00:00|8754.4|8752|8753.2|8750.8|8755.5|8753.1|8746.7|8744.3|1783
1691546400000|2023-08-09 02:00:00|8753.3|8750.9|8748|8745.6|8754.8|8752.4|8746.7|8744.3|1834
1691550000000|2023-08-09 03:00:00|8747.5|8745.1|8748.3|8745.9|8750.6|8748.2|8744.2|8741.8|1678
1691553600000|2023-08-09 04:00:00|8748.6|8746.2|8747.4|8745|8751.2|8748.8|8745.8|8743.4|1442
1691557200000|2023-08-09 05:00:00|8747|8744.6|8740.6|8738.2|8747|8744.6|8738.2|8735.8|1775
1691560800000|2023-08-09 06:00:00|8740.5|8738.1|8741|8738.6|8742.7|8740.3|8733.4|8731.5|2762
1691564400000|2023-08-09 07:00:00|8741.1|8738.7|8736.3|8734.8|8744.9|8742.5|8734.2|8732.6|3166
1691568000000|2023-08-09 08:00:00|8736.4|8734.9|8749|8746.6|8753.3|8751.3|8732.8|8730.8|2678
1691571600000|2023-08-09 09:00:00|8749.1|8746.7|8760.6|8758.2|8761.6|8759.5|8747.6|8745.5|2530
1691575200000|2023-08-09 10:00:00|8760.2|8758.7|8769.9|8767.5|8770.3|8767.9|8757.9|8755.5|2151
1691578800000|2023-08-09 11:00:00|8769.8|8767.4|8774.9|8772.5|8775.5|8773.5|8766.9|8764.7|2564
1691582400000|2023-08-09 12:00:00|8775|8772.6|8766.1|8764.6|8783.8|8782.2|8765.7|8764.2|3366
1691586000000|2023-08-09 13:00:00|8766|8764.5|8764.6|8762.2|8767.1|8764.7|8758.1|8755.9|3745
1691589600000|2023-08-09 14:00:00|8764.4|8762|8768.8|8767.3|8770.6|8768.6|8751.3|8749.2|4180
1691593200000|2023-08-09 15:00:00|8768.9|8767.4|8771.3|8769.8|8775.1|8773|8765.5|8763.7|2944
1691596800000|2023-08-09 16:00:00|8771.8|8769.4|8769.5|8768|8772.9|8771.4|8763.1|8760.7|1820
1691600400000|2023-08-09 17:00:00|8769.4|8767.9|8769.2|8767.7|8771.2|8769.7|8759.4|8757|1860
1691604000000|2023-08-09 18:00:00|8769.4|8767.9|8774.7|8772.3|8776.5|8774.7|8769.3|8767.8|1523
1691607600000|2023-08-09 19:00:00|8774.5|8772.1|8774.7|8773.2|8776.3|8774|8770.6|8769|1225
1691611200000|2023-08-09 20:00:00|8774.6|8773.1|8777.1|8770.6|8777.6|8773.2|8771.3|8768.1|572
1691614800000|2023-08-09 21:00:00|8773.7|8767.2|8773.3|8766.8|8775.9|8769.4|8769.4|8762.9|639
1691618400000|2023-08-09 22:00:00|8772.1|8765.6|8771.1|8768.7|8773.4|8769.2|8769.1|8765.2|1008
1691622000000|2023-08-09 23:00:00|8771.2|8768.8|8771.4|8769|8772.6|8770.6|8770.6|8768.6|606
1691625600000|2023-08-10 00:00:00|8771.3|8768.9|8772.6|8770.2|8775.7|8773.8|8770.1|8768.1|1067
1691629200000|2023-08-10 01:00:00|8772.5|8770.1|8772.7|8770.3|8777.9|8775.7|8769.1|8766.7|1511
1691632800000|2023-08-10 02:00:00|8772.8|8770.4|8769.4|8767|8773.8|8771.4|8765.7|8764.2|1051
1691636400000|2023-08-10 03:00:00|8769.6|8767.2|8770.2|8767.8|8771.5|8769.1|8768.8|8766.6|870
1691640000000|2023-08-10 04:00:00|8770.4|8768|8771.1|8768.7|8771.2|8768.8|8764|8762.1|1084
1691643600000|2023-08-10 05:00:00|8771.2|8768.8|8767.4|8765|8772.8|8770.4|8766.6|8764.2|1750
1691647200000|2023-08-10 06:00:00|8767.3|8764.9|8763.9|8761.5|8768.2|8765.8|8760.1|8757.7|2303
1691650800000|2023-08-10 07:00:00|8764.1|8761.7|8741.3|8738.9|8765.2|8763.2|8739.6|8737.5|3821
1691654400000|2023-08-10 08:00:00|8741.2|8738.8|8734.2|8731.8|8741.7|8739.8|8723.8|8722|3320
1691658000000|2023-08-10 09:00:00|8734.3|8731.9|8737.1|8735.6|8740.1|8737.7|8733.2|8731.2|2271
1691661600000|2023-08-10 10:00:00|8737|8735.5|8732.1|8730.6|8738|8736.4|8730.5|8728.7|2154
1691665200000|2023-08-10 11:00:00|8731.9|8730.4|8731.6|8729.2|8734.7|8733.1|8729.8|8728|1930
1691668800000|2023-08-10 12:00:00|8731.5|8729.1|8719.9|8717.5|8740.2|8737.8|8691.6|8689.2|8119
1691672400000|2023-08-10 13:00:00|8720.1|8717.7|8727.3|8724.9|8753.4|8751.9|8717.5|8715.1|8251
1691676000000|2023-08-10 14:00:00|8727.1|8725.6|8736.6|8735.1|8745.9|8743.5|8719.2|8717|6355
1691679600000|2023-08-10 15:00:00|8736.5|8735|8737.3|8735.8|8744.5|8742.5|8732.8|8730.9|3661
1691683200000|2023-08-10 16:00:00|8737.5|8736|8739.5|8738|8741.8|8739.8|8733.7|8732.2|2419
1691686800000|2023-08-10 17:00:00|8739.6|8738.1|8768|8765.6|8773.8|8771.6|8739.1|8737.6|3694
1691690400000|2023-08-10 18:00:00|8768.1|8765.7|8758.6|8757.1|8769.4|8767|8756.7|8754.5|2860
1691694000000|2023-08-10 19:00:00|8758.5|8757|8769.2|8767.7|8769.4|8767.9|8758.1|8756.1|1859
1691697600000|2023-08-10 20:00:00|8769|8767.5|8771.4|8765.6|8772.1|8767.9|8768|8765.6|703
1691701200000|2023-08-10 21:00:00|8771.5|8765|8770.2|8763.7|8773.2|8766.7|8765.9|8759.4|295
1691704800000|2023-08-10 22:00:00|8769.2|8762.7|8768.6|8766.2|8770.5|8766.8|8766.8|8760.3|421
1691708400000|2023-08-10 23:00:00|8768.5|8766.1|8770|8767.6|8770.3|8767.9|8767.9|8765.5|435
1691712000000|2023-08-11 00:00:00|8770.1|8767.7|8765.7|8763.3|8772.7|8770.5|8764.8|8762.4|944
1691715600000|2023-08-11 01:00:00|8765.6|8763.2|8761.4|8759|8766.9|8764.5|8758.3|8756.4|1627
1691719200000|2023-08-11 02:00:00|8761.3|8758.9|8762.6|8760.2|8765.8|8763.4|8760.9|8758.5|1288
1691722800000|2023-08-11 03:00:00|8762.7|8760.3|8761.6|8759.2|8763.8|8761.4|8759.6|8757.2|1262
1691726400000|2023-08-11 04:00:00|8761.5|8759.1|8765.2|8762.8|8766.3|8763.9|8760.6|8758.2|1244
1691730000000|2023-08-11 05:00:00|8765.1|8762.7|8764.8|8762.4|8767|8764.6|8761.2|8758.8|1927
1691733600000|2023-08-11 06:00:00|8765|8762.6|8773.6|8771.2|8775.7|8773.9|8760.2|8757.8|2737
1691737200000|2023-08-11 07:00:00|8773.7|8771.3|8768.7|8766.3|8774.8|8772.7|8762.5|8760.1|3114
1691740800000|2023-08-11 08:00:00|8768.8|8766.4|8766.9|8764.5|8777.6|8775.8|8766.2|8764.1|2620
1691744400000|2023-08-11 09:00:00|8766.8|8764.4|8771|8768.6|8775.5|8773.1|8763.1|8760.7|2420
1691748000000|2023-08-11 10:00:00|8771.1|8768.7|8759|8756.6|8773|8770.6|8755.6|8753.4|1935
1691751600000|2023-08-11 11:00:00|8759.1|8756.7|8748|8745.6|8759.5|8757.1|8744.8|8742.9|2197
1691755200000|2023-08-11 12:00:00|8748.1|8745.7|8767.6|8766.1|8772.8|8770.7|8736.7|8732.8|5581
1691758800000|2023-08-11 13:00:00|8768.2|8765.8|8774.5|8769.5|8781.7|8779.6|8758.8|8756.4|5068
1691762400000|2023-08-11 14:00:00|8773.7|8768.7|8756.9|8754.5|8775.4|8773|8751.1|8748.7|6477
1691766000000|2023-08-11 15:00:00|8757|8754.6|8766.6|8764.2|8771.3|8769.6|8753.6|8751.9|2764
1691769600000|2023-08-11 16:00:00|8766.5|8764.1|8774.1|8772.6|8774.6|8773.1|8762.9|8760.6|1841
1691773200000|2023-08-11 17:00:00|8774|8772.5|8772.3|8769.9|8775.6|8773.9|8764.5|8762.4|1587
1691776800000|2023-08-11 18:00:00|8772.2|8769.8|8762.6|8760.2|8773.6|8772.1|8760.6|8758.2|1605
1691780400000|2023-08-11 19:00:00|8763|8760.6|8766.7|8764.3|8770.7|8768.3|8763|8760.6|1197
1691784000000|2023-08-11 20:00:00|8766.5|8764.1|8767.7|8761.2|8770.2|8767.8|8762.2|8759|1683
1691956800000|2023-08-13 20:00:00|8770.1|8764.1|8770.3|8763.8|8770.8|8764.1|8770.1|8763.3|3
1691960400000|2023-08-13 21:00:00|8768.4|8761.9|8767.6|8761.1|8779.3|8772.8|8755.7|8749.2|1228
1691964000000|2023-08-13 22:00:00|8767.7|8761.2|8770|8767.6|8772.1|8769.7|8765.1|8759.3|1012
1691967600000|2023-08-13 23:00:00|8770.2|8767.8|8768.9|8766.5|8771.9|8769.5|8765.8|8763.9|483
1691971200000|2023-08-14 00:00:00|8769|8766.6|8775.7|8774.2|8778.6|8776.2|8766.5|8764.1|1757
1691974800000|2023-08-14 01:00:00|8775.8|8774.3|8776.6|8774.2|8779.1|8777.3|8771.4|8769.5|2010
1691978400000|2023-08-14 02:00:00|8776.5|8774.1|8780.2|8777.8|8780.7|8778.8|8775.5|8773.1|1661
1691982000000|2023-08-14 03:00:00|8780.3|8777.9|8775.6|8774.1|8780.3|8778.2|8775.2|8773.3|1491
1691985600000|2023-08-14 04:00:00|8775.7|8774.2|8774.5|8773|8775.8|8774.3|8772|8770.2|1291
1691989200000|2023-08-14 05:00:00|8774.4|8772.9|8769.4|8767|8776.9|8774.5|8768.5|8766.2|1642
1691992800000|2023-08-14 06:00:00|8769.3|8766.9|8768.8|8767.3|8778.4|8776.2|8767.1|8765.1|2601
1691996400000|2023-08-14 07:00:00|8768.7|8767.2|8760.6|8759.1|8771.4|8769.9|8756.3|8754.5|3582
1692000000000|2023-08-14 08:00:00|8760.7|8759.2|8769.9|8768.4|8771|8768.8|8756.8|8755.3|3344
1692003600000|2023-08-14 09:00:00|8769.8|8768.3|8769.7|8767.3|8775.6|8773.2|8763.3|8760.9|3166
1692007200000|2023-08-14 10:00:00|8769.5|8767.1|8769.2|8767.7|8774|8772.1|8764|8761.7|2353
1692010800000|2023-08-14 11:00:00|8769.5|8768|8781.5|8780|8781.7|8780.2|8768.2|8766.7|2239
1692014400000|2023-08-14 12:00:00|8781.6|8780.1|8807.8|8805.4|8812.1|8810.2|8780.8|8779.3|3906
1692018000000|2023-08-14 13:00:00|8807.9|8805.5|8819.8|8818.3|8828.7|8827.2|8803.7|8802.2|4201
1692021600000|2023-08-14 14:00:00|8819.5|8818|8794|8792.5|8819.5|8818|8779.1|8777.5|5205
1692025200000|2023-08-14 15:00:00|8793.9|8792.4|8776.2|8774.7|8794.6|8793.1|8772.3|8770.6|3100
1692028800000|2023-08-14 16:00:00|8776.6|8775.1|8771.2|8768.8|8776.7|8775.2|8763.5|8762|2259
1692032400000|2023-08-14 17:00:00|8771.3|8768.9|8781|8779.5|8781.3|8779.6|8767.1|8765.6|1585
1692036000000|2023-08-14 18:00:00|8781.1|8779.6|8791|8789.5|8792.3|8790.1|8777.2|8775.7|1392
1692039600000|2023-08-14 19:00:00|8790.9|8789.4|8785.5|8784|8792|8790|8780.7|8778.3|1098
1692043200000|2023-08-14 20:00:00|8785.4|8783.9|8786.5|8781|8787|8785.1|8781.1|8779|652
1692046800000|2023-08-14 21:00:00|8788|8781.5|8786.1|8779.6|8789.8|8783.3|8784.9|8778.4|890
1692050400000|2023-08-14 22:00:00|8786.2|8779.7|8781.9|8779.5|8787.6|8782.3|8781.3|8778.9|832
1692054000000|2023-08-14 23:00:00|8781.8|8779.4|8781.8|8779.4|8785.5|8783.1|8781.6|8779.2|495
1692057600000|2023-08-15 00:00:00|8781.9|8779.5|8781.9|8779.5|8788.2|8786.2|8781|8778.6|1362
1692061200000|2023-08-15 01:00:00|8781.8|8779.4|8779.8|8777.4|8786|8783.6|8774.4|8772|2565
1692064800000|2023-08-15 02:00:00|8779.9|8777.5|8775.9|8773.5|8782.4|8780|8771.4|8769|2004
1692068400000|2023-08-15 03:00:00|8776|8773.6|8769.7|8768.2|8776.1|8773.7|8768.6|8766.2|1279
1692072000000|2023-08-15 04:00:00|8769.9|8768.4|8777.5|8775.1|8777.7|8776.2|8769.9|8768.4|973
1692075600000|2023-08-15 05:00:00|8777.4|8775|8778.7|8776.3|8784.6|8782.2|8775.3|8772.9|1613
1692079200000|2023-08-15 06:00:00|8778.4|8776|8773.8|8771.4|8784.4|8782|8770.7|8768.3|3467
1692082800000|2023-08-15 07:00:00|8773.9|8771.5|8773.9|8771.5|8780.9|8779|8765.7|8763.3|4044
1692086400000|2023-08-15 08:00:00|8774.1|8771.7|8760.4|8758|8776.5|8774.4|8754.6|8752.2|3459
1692090000000|2023-08-15 09:00:00|8760.5|8758.1|8750.8|8748.4|8765.3|8762.9|8745.1|8743.6|3551
1692093600000|2023-08-15 10:00:00|8750.9|8748.5|8760.2|8758.7|8764.5|8763|8749.5|8747.1|3260
1692097200000|2023-08-15 11:00:00|8760.3|8758.8|8772.8|8770.4|8774.2|8771.8|8760.2|8758.7|3095
1692100800000|2023-08-15 12:00:00|8772.9|8770.5|8771.4|8769|8797.8|8795.4|8763.7|8761.7|6899
1692104400000|2023-08-15 13:00:00|8771.3|8768.9|8767.3|8764.9|8780|8778|8756.8|8754.4|7423
1692108000000|2023-08-15 14:00:00|8767.2|8764.8|8759.3|8757.8|8779.3|8776.9|8756|8753.6|5941
1692111600000|2023-08-15 15:00:00|8759.2|8757.7|8771|8768.6|8776.7|8774.6|8758.6|8756.7|3164
1692115200000|2023-08-15 16:00:00|8771.2|8768.8|8784|8782.5|8785|8783|8770.3|8767.9|2202
1692118800000|2023-08-15 17:00:00|8784.5|8782.1|8775.4|8773|8785.3|8782.9|8773.2|8771.7|1844
1692122400000|2023-08-15 18:00:00|8775.3|8772.9|8788.5|8787|8788.6|8787|8775.3|8772.9|1498
1692126000000|2023-08-15 19:00:00|8788.6|8787.1|8787.2|8784.8|8790.2|8788.4|8786.1|8784.2|1273
1692129600000|2023-08-15 20:00:00|8787.3|8784.9|8788|8782.6|8788.4|8785.5|8785|8782.5|764
1692133200000|2023-08-15 21:00:00|8788.3|8781.8|8786.1|8779.6|8788.7|8782.2|8785.1|8778.6|2469
1692136800000|2023-08-15 22:00:00|8786.8|8780.3|8789.3|8786.9|8789.4|8787|8785.1|8779.9|794
1692140400000|2023-08-15 23:00:00|8789.2|8786.8|8788.2|8785.8|8790.3|8788.1|8787.3|8784.9|711
1692144000000|2023-08-16 00:00:00|8788.1|8785.7|8790.5|8788.1|8792.2|8789.8|8786.9|8784.5|1353
1692147600000|2023-08-16 01:00:00|8790.4|8788|8786.8|8784.4|8793|8790.6|8782.8|8780.4|2183
1692151200000|2023-08-16 02:00:00|8786.9|8784.5|8786.7|8785.2|8787.8|8785.4|8780.1|8777.7|1501
1692154800000|2023-08-16 03:00:00|8786.8|8785.3|8785.8|8784.3|8788.1|8785.7|8782.3|8779.9|1257
1692158400000|2023-08-16 04:00:00|8786.2|8783.8|8782.9|8780.5|8787|8785|8782.6|8780.2|979
1692162000000|2023-08-16 05:00:00|8782.8|8780.4|8781.7|8779.3|8784.5|8782.2|8779.3|8776.9|1372
1692165600000|2023-08-16 06:00:00|8781.5|8779.1|8780.4|8778|8791.8|8789.6|8775.7|8773.3|3362
1692169200000|2023-08-16 07:00:00|8780.3|8777.9|8785.5|8783.1|8791.2|8789.4|8777.2|8775.1|3522
1692172800000|2023-08-16 08:00:00|8785.6|8783.2|8781.1|8778.7|8789|8787.3|8778.8|8776.4|2851
1692176400000|2023-08-16 09:00:00|8781.2|8778.8|8785.6|8784.1|8788.8|8786.5|8779.7|8777.8|2407
1692180000000|2023-08-16 10:00:00|8785.5|8784|8793.5|8791.1|8794.6|8792.2|8783.4|8781.1|2165
1692183600000|2023-08-16 11:00:00|8793.9|8791.5|8802.7|8800.3|8805.6|8803.4|8793|8790.6|2030
1692187200000|2023-08-16 12:00:00|8802.8|8800.4|8813.7|8811.3|8813.8|8812.3|8797.4|8795.6|3289
1692190800000|2023-08-16 13:00:00|8813.9|8811.5|8801.9|8800.4|8815.6|8813.2|8782.5|8780.1|5709
1692194400000|2023-08-16 14:00:00|8802.1|8800.6|8790.8|8789.3|8804|8802.1|8787.2|8784.8|5205
1692198000000|2023-08-16 15:00:00|8790.6|8789.1|8787.8|8786.3|8793|8790.7|8784.8|8782.4|3150
1692201600000|2023-08-16 16:00:00|8788.4|8786|8794.3|8792.8|8794.3|8792.8|8787.4|8785.3|1824
1692205200000|2023-08-16 17:00:00|8794.2|8792.7|8790.5|8785.5|8796.5|8795|8786|8784.5|1742
1692208800000|2023-08-16 18:00:00|8790.3|8785.3|8797.6|8796.1|8802.8|8800.9|8781.5|8779.1|4404
1692212400000|2023-08-16 19:00:00|8797.7|8796.2|8804.2|8802.7|8808.2|8806.2|8797.4|8795.5|2380
1692216000000|2023-08-16 20:00:00|8803.9|8802.4|8803.5|8797.1|8804.4|8802.6|8800.1|8797|1096
1692219600000|2023-08-16 21:00:00|8805.1|8798.6|8803.4|8796.9|8806.7|8800.2|8802.2|8795.7|1481
1692223200000|2023-08-16 22:00:00|8803.6|8797.1|8800.6|8798.2|8803.6|8798.3|8797|8793.4|864
1692226800000|2023-08-16 23:00:00|8800.5|8798.1|8803|8800.6|8804.3|8801.9|8799.8|8797.4|556
1692230400000|2023-08-17 00:00:00|8802.9|8800.5|8806.4|8804|8809|8807|8802.9|8800.5|1838
1692234000000|2023-08-17 01:00:00|8806.2|8803.8|8806.6|8804.2|8810.7|8808.3|8804.4|8802|2679
1692237600000|2023-08-17 02:00:00|8806.5|8804.1|8805.6|8803.2|8807.2|8804.8|8801.5|8799.1|1613
1692241200000|2023-08-17 03:00:00|8805.5|8803.1|8807.4|8805|8807.9|8805.5|8802.5|8800.2|1395
1692244800000|2023-08-17 04:00:00|8807.5|8805.1|8804.3|8801.9|8807.9|8805.9|8803.7|8801.3|1366
1692248400000|2023-08-17 05:00:00|8804.2|8801.8|8798.7|8796.3|8811|8808.6|8798.4|8796|1648
1692252000000|2023-08-17 06:00:00|8798.6|8796.2|8797.1|8795.6|8806.4|8804.4|8797|8794.6|2660
1692255600000|2023-08-17 07:00:00|8797.2|8795.7|8797.8|8796.3|8803.1|8801.2|8794.8|8792.6|3559
1692259200000|2023-08-17 08:00:00|8797.9|8796.4|8794.6|8792.2|8800.5|8798.5|8792.8|8791|2513
1692262800000|2023-08-17 09:00:00|8794.7|8792.3|8793.1|8791.6|8799.4|8797.6|8790.1|8788.2|2972
1692266400000|2023-08-17 10:00:00|8793.2|8791.7|8788.9|8786.5|8793.6|8791.8|8785.1|8782.8|3185
1692270000000|2023-08-17 11:00:00|8789|8786.6|8773.5|8771.1|8789.3|8786.9|8772.2|8770.3|2942
1692273600000|2023-08-17 12:00:00|8772.9|8771.4|8771.1|8768.7|8787.7|8782.7|8761.2|8758.8|5781
1692277200000|2023-08-17 13:00:00|8771.2|8768.8|8778.1|8775.7|8779.6|8777.7|8762.3|8759.9|5878
1692280800000|2023-08-17 14:00:00|8778|8775.6|8783.9|8782.4|8788|8786.1|8777.2|8774.8|4671
1692284400000|2023-08-17 15:00:00|8783.8|8782.3|8793.1|8791.6|8797.7|8795.7|8780.9|8778.7|3403
1692288000000|2023-08-17 16:00:00|8793.5|8791.1|8792|8790.5|8799.5|8797.6|8785|8782.6|2461
1692291600000|2023-08-17 17:00:00|8792.1|8790.6|8799.2|8796.8|8804.9|8802.9|8791.6|8790.1|1998
1692295200000|2023-08-17 18:00:00|8799.3|8796.9|8801|8799.5|8801.8|8800.2|8796.7|8795.2|1758
1692298800000|2023-08-17 19:00:00|8801.1|8799.6|8783.9|8781.5|8801.2|8799.7|8783.4|8781|2314
1692302400000|2023-08-17 20:00:00|8783.8|8781.4|8787.3|8781.5|8787.8|8784.7|8782.8|8780.8|697
1692306000000|2023-08-17 21:00:00|8787.2|8781.6|8787.6|8781.1|8790.7|8784.2|8786.2|8779.7|292
1692309600000|2023-08-17 22:00:00|8786.2|8779.7|8783.3|8780.9|8787.6|8781.5|8780.8|8777.9|1777
1692313200000|2023-08-17 23:00:00|8783.2|8780.8|8784.7|8782.3|8784.8|8782.6|8781.7|8779.6|692
1692316800000|2023-08-18 00:00:00|8784.6|8782.2|8780.4|8778|8790.5|8788.1|8778.4|8776|1177
1692320400000|2023-08-18 01:00:00|8780.5|8778.1|8780.1|8777.7|8783.7|8781.5|8775.2|8773.4|1809
1692324000000|2023-08-18 02:00:00|8780|8777.6|8778.3|8775.9|8780.8|8778.4|8775.2|8772.8|1435
1692327600000|2023-08-18 03:00:00|8778.6|8776.2|8780.9|8779.4|8784.9|8782.5|8778.6|8776.2|1132
1692331200000|2023-08-18 04:00:00|8781|8779.5|8788.1|8785.7|8788.4|8786|8778.3|8776|1274
1692334800000|2023-08-18 05:00:00|8788.2|8785.8|8787.9|8785.5|8796.1|8793.7|8786.9|8784.8|1442
1692338400000|2023-08-18 06:00:00|8787.1|8784.7|8795.3|8792.9|8798.7|8796.3|8781.3|8778.9|3176
1692342000000|2023-08-18 07:00:00|8795.5|8793.1|8799.2|8796.8|8805.5|8804|8794.3|8792.2|3537
1692345600000|2023-08-18 08:00:00|8799.3|8796.9|8805.2|8802.8|8807.4|8805|8793.2|8791.4|2804
1692349200000|2023-08-18 09:00:00|8805.3|8802.9|8803.2|8801.7|8808.4|8806.9|8801.3|8798.9|2497
1692352800000|2023-08-18 10:00:00|8803.3|8801.8|8808.8|8807.3|8809.8|8807.9|8795.6|8793.2|2037
1692356400000|2023-08-18 11:00:00|8808.7|8807.2|8808|8806.5|8812.7|8811.2|8800.9|8798.5|2111
1692360000000|2023-08-18 12:00:00|8808.1|8806.6|8815.6|8813.2|8825.9|8824.4|8807.2|8805.7|3678
1692363600000|2023-08-18 13:00:00|8815.5|8813.1|8801.3|8798.9|8819.2|8817.7|8793.9|8791.5|5462
1692367200000|2023-08-18 14:00:00|8801.1|8799.6|8814.5|8813|8814.5|8813|8798.6|8796.6|3939
1692370800000|2023-08-18 15:00:00|8814.6|8813.1|8818.4|8816|8820.2|8818.2|8810|8808.5|2607
1692374400000|2023-08-18 16:00:00|8818.5|8816.1|8818.4|8816.9|8821|8818.9|8816.5|8814.1|1911
1692378000000|2023-08-18 17:00:00|8818.5|8817|8814.6|8813.1|8820.5|8818.2|8810.8|8808.9|1691
1692381600000|2023-08-18 18:00:00|8814.5|8813|8821.1|8819.6|8822|8820.3|8813.2|8811.7|1109
1692385200000|2023-08-18 19:00:00|8821|8819.5|8823.9|8821.5|8825.2|8823.5|8818.9|8816.5|1533
1692388800000|2023-08-18 20:00:00|8823.8|8821.4|8826|8819.5|8830|8826.9|8820.9|8817.8|1240
1692561600000|2023-08-20 20:00:00|8822.5|8816.5|8823.8|8811.3|8825.8|8816.5|8821.1|8809.8|16
1692565200000|2023-08-20 21:00:00|8825.8|8813.3|8823.6|8817.1|8825.8|8817.8|8821.4|8813.3|794
1692568800000|2023-08-20 22:00:00|8823.8|8817.3|8822|8819.6|8827.2|8821.6|8818.6|8815.6|794
1692572400000|2023-08-20 23:00:00|8823.6|8821.2|8825.3|8822.9|8827.1|8824.7|8823.6|8821.2|602
1692576000000|2023-08-21 00:00:00|8825.4|8823|8817|8814.6|8825.5|8823.1|8814.5|8812.1|1212
1692579600000|2023-08-21 01:00:00|8817.1|8814.7|8826.6|8824.2|8827.5|8825.1|8817|8814.6|2006
1692583200000|2023-08-21 02:00:00|8826.7|8824.3|8818.8|8817.3|8829.2|8826.8|8818|8815.9|1113
1692586800000|2023-08-21 03:00:00|8818.7|8817.2|8822.7|8820.3|8823|8821|8818.7|8816.8|1027
1692590400000|2023-08-21 04:00:00|8822.8|8820.4|8822.1|8820.6|8825.2|8822.8|8819.8|8817.8|968
1692594000000|2023-08-21 05:00:00|8822.4|8820|8822.7|8820.3|8826|8823.6|8818.7|8816.5|1321
1692597600000|2023-08-21 06:00:00|8823.1|8820.7|8811.6|8809.2|8826.2|8823.8|8811.5|8809.1|1966
1692601200000|2023-08-21 07:00:00|8811.7|8809.3|8793.5|8791.1|8814.6|8812.2|8793.3|8790.9|3886
1692604800000|2023-08-21 08:00:00|8793.4|8791|8804.2|8801.8|8806.4|8804|8793|8790.6|2774
1692608400000|2023-08-21 09:00:00|8804.1|8801.7|8795.9|8793.5|8804.8|8802.4|8791.9|8789.5|2960
1692612000000|2023-08-21 10:00:00|8796|8793.6|8801.9|8799.5|8805.2|8803.3|8793.1|8791|2354
1692615600000|2023-08-21 11:00:00|8802|8799.6|8793.3|8790.9|8806.9|8804.6|8790|8788.1|2651
1692619200000|2023-08-21 12:00:00|8793|8790.6|8794|8791.6|8801.5|8799.1|8788.8|8786.5|3272
1692622800000|2023-08-21 13:00:00|8793.8|8791.4|8805.9|8804.4|8812.5|8810.1|8792.6|8790.2|4850
1692626400000|2023-08-21 14:00:00|8805.8|8804.3|8806.8|8805.3|8815.3|8813.8|8802.8|8800.6|3983
1692630000000|2023-08-21 15:00:00|8806.9|8805.4|8800.6|8799.1|8808.6|8807.1|8799.5|8798|2175
1692633600000|2023-08-21 16:00:00|8800.7|8799.2|8787|8785.5|8800.9|8799.4|8786.2|8784.7|1544
1692637200000|2023-08-21 17:00:00|8786.9|8785.4|8788.9|8787.4|8790.6|8789.1|8783.8|8782.3|1194
1692640800000|2023-08-21 18:00:00|8788.8|8787.3|8785.5|8784|8789.6|8788.1|8783.8|8782.3|1113
1692644400000|2023-08-21 19:00:00|8785.4|8783.9|8784.5|8782.1|8785.9|8784.4|8781.1|8779|1049
1692648000000|2023-08-21 20:00:00|8784.4|8782|8787.6|8782|8788.6|8787.1|8783.4|8781.6|494
1692651600000|2023-08-21 21:00:00|8790.3|8783.8|8789|8782.5|8792.6|8786.1|8787|8780.5|933
1692655200000|2023-08-21 22:00:00|8789.1|8782.6|8786.9|8784.5|8789.4|8785.1|8785.5|8782|447
1692658800000|2023-08-21 23:00:00|8786.8|8784.4|8786.8|8784.4|8786.9|8785.1|8782.9|8780.9|470
1692662400000|2023-08-22 00:00:00|8787|8784.6|8783.8|8782.3|8792.3|8789.9|8783.7|8782.2|1083
1692666000000|2023-08-22 01:00:00|8783.7|8782.2|8779.4|8777|8784.7|8782.9|8775.4|8773.4|1400
1692669600000|2023-08-22 02:00:00|8779.2|8776.8|8778.8|8777.3|8779.3|8777.4|8773.2|8771.7|1304
1692673200000|2023-08-22 03:00:00|8779.1|8777.6|8775.7|8773.3|8780.9|8778.6|8773.4|8771.1|1712
1692676800000|2023-08-22 04:00:00|8775.8|8773.4|8781.2|8778.8|8782.2|8780.7|8774.9|8773.1|829
1692680400000|2023-08-22 05:00:00|8781.3|8778.9|8783|8780.6|8783.9|8782|8779.1|8776.7|1692
1692684000000|2023-08-22 06:00:00|8782.3|8779.9|8774.7|8773.2|8782.7|8780.3|8771.3|8769.2|2672
1692687600000|2023-08-22 07:00:00|8774.9|8773.4|8777.6|8775.2|8779.4|8777|8770.9|8768.7|2836
1692691200000|2023-08-22 08:00:00|8777.5|8775.1|8777.2|8774.8|8779.8|8778.3|8768.6|8766.2|2694
1692694800000|2023-08-22 09:00:00|8777.1|8774.7|8767.5|8766|8784|8782.3|8766.8|8765.3|2790
1692698400000|2023-08-22 10:00:00|8767.4|8765.9|8778.6|8776.2|8781.2|8779.3|8765.8|8764.3|2884
1692702000000|2023-08-22 11:00:00|8778.7|8776.3|8781.3|8779.8|8785.5|8784|8777.4|8775|1989
1692705600000|2023-08-22 12:00:00|8781.2|8779.7|8795.6|8793.2|8799.2|8797.7|8779.6|8778.1|4274
1692709200000|2023-08-22 13:00:00|8795.7|8793.3|8806|8803.6|8808.4|8806|8790.7|8789.2|5085
1692712800000|2023-08-22 14:00:00|8806.1|8803.7|8801.6|8800.1|8810.3|8808.8|8796|8794.5|4911
1692716400000|2023-08-22 15:00:00|8801.7|8800.2|8801.2|8799.7|8807|8805.1|8795.3|8793.4|2888
1692720000000|2023-08-22 16:00:00|8801.3|8799.8|8798|8796.5|8801.5|8800|8796.2|8794.4|1782
1692723600000|2023-08-22 17:00:00|8798.1|8796.6|8801.2|8799.7|8801.7|8800.2|8796|8794.3|1407
1692727200000|2023-08-22 18:00:00|8801.3|8799.8|8801|8799.5|8802.9|8801.4|8799.1|8797.6|1141
1692730800000|2023-08-22 19:00:00|8801.2|8799.7|8806.3|8804.8|8808.1|8806.3|8800.8|8798.8|869
1692734400000|2023-08-22 20:00:00|8806.5|8805|8808.2|8802|8808.6|8805.1|8802.9|8801.4|640
1692738000000|2023-08-22 21:00:00|8806.7|8800.2|8808.2|8801.7|8810.2|8803.7|8804.6|8798.1|281
1692741600000|2023-08-22 22:00:00|8808.1|8801.6|8802.6|8800.2|8809.8|8803.3|8801|8798.6|852
1692745200000|2023-08-22 23:00:00|8802.9|8800.5|8803.1|8800.7|8803.7|8801.5|8802.4|8800|522
1692748800000|2023-08-23 00:00:00|8803|8800.6|8806.4|8804|8806.9|8804.5|8800.5|8798.1|1371
1692752400000|2023-08-23 01:00:00|8806.5|8804.1|8800.3|8797.9|8809.1|8806.8|8798.9|8796.5|2053
1692756000000|2023-08-23 02:00:00|8800.2|8797.8|8803.7|8801.3|8805.2|8803.6|8797.5|8795.1|1265
1692759600000|2023-08-23 03:00:00|8803.6|8801.2|8799.2|8796.8|8805.7|8803.3|8798|8795.7|1152
1692763200000|2023-08-23 04:00:00|8799.3|8796.9|8797.4|8795|8802.4|8800.3|8797.3|8794.9|1130
1692766800000|2023-08-23 05:00:00|8797.2|8794.8|8796.4|8794.9|8799.5|8797.5|8794.8|8793.3|1268
1692770400000|2023-08-23 06:00:00|8796.8|8795.3|8795.5|8793.1|8805.2|8803.7|8793.4|8791.4|2235
1692774000000|2023-08-23 07:00:00|8795.7|8793.3|8805.3|8802.9|8816.5|8814.1|8779.9|8778.4|5192
1692777600000|2023-08-23 08:00:00|8805.5|8803.1|8805.1|8803.6|8812.1|8809.9|8792.1|8789.7|4960
1692781200000|2023-08-23 09:00:00|8804.6|8803.1|8810.7|8809.2|8813.2|8810.9|8801.5|8800|2961
1692784800000|2023-08-23 10:00:00|8810.8|8809.3|8815.1|8812.7|8816|8814|8808.4|8806.1|2714
1692788400000|2023-08-23 11:00:00|8815.2|8812.8|8811.9|8810.4|8818.2|8816.7|8799.4|8797|2771
1692792000000|2023-08-23 12:00:00|8812|8810.5|8813.2|8811.7|8815.6|8813.5|8806.5|8805|3617
1692795600000|2023-08-23 13:00:00|8813.1|8811.6|8784.5|8781.3|8813.4|8811.9|8776.5|8774.1|6624
1692799200000|2023-08-23 14:00:00|8784.3|8781.4|8794.3|8792.8|8796.4|8794.7|8779.2|8776.8|5748
1692802800000|2023-08-23 15:00:00|8794.4|8792.9|8786.3|8784.8|8795.7|8794.2|8780.7|8779.2|3296
1692806400000|2023-08-23 16:00:00|8786.4|8784.9|8784.7|8783.2|8791|8789.2|8780.7|8779.2|2092
1692810000000|2023-08-23 17:00:00|8784.8|8783.3|8783.1|8780.7|8786.1|8784.6|8777.5|8775.5|1754
1692813600000|2023-08-23 18:00:00|8783.2|8780.8|8781.1|8779.6|8791.7|8790.2|8780.1|8778.5|1537
1692817200000|2023-08-23 19:00:00|8781.2|8779.7|8779|8776.6|8782.3|8780|8774.9|8773.3|1310
1692820800000|2023-08-23 20:00:00|8779.1|8776.7|8783.2|8776.7|8784.1|8781.7|8778.5|8776.1|1452
1692824400000|2023-08-23 21:00:00|8784.4|8777.9|8784.2|8777.7|8786.5|8780|8781.4|8774.9|848
1692828000000|2023-08-23 22:00:00|8784.1|8777.6|8777.9|8775.5|8784.1|8777.6|8776.9|8773.6|788
1692831600000|2023-08-23 23:00:00|8778|8775.6|8775.9|8773.5|8779.6|8777.2|8775.4|8773|677
1692835200000|2023-08-24 00:00:00|8775.8|8773.4|8771.4|8769|8778.1|8775.9|8767.9|8765.9|1353
1692838800000|2023-08-24 01:00:00|8771.5|8769.1|8777.6|8776.1|8780.3|8777.9|8771|8768.9|1690
1692842400000|2023-08-24 02:00:00|8777.7|8776.2|8774|8771.6|8781.9|8780|8773.4|8771|1598
1692846000000|2023-08-24 03:00:00|8773.9|8771.5|8773.5|8771.1|8774.1|8771.7|8766.2|8764.3|1348
1692849600000|2023-08-24 04:00:00|8773.6|8771.2|8774.5|8772.1|8778.6|8777.1|8771.3|8768.9|1177
1692853200000|2023-08-24 05:00:00|8774.4|8772|8766.7|8764.3|8774.4|8772|8765.2|8763.2|1456
1692856800000|2023-08-24 06:00:00|8766.6|8764.2|8776.6|8775.1|8776.7|8775.2|8760.8|8759.1|2701
1692860400000|2023-08-24 07:00:00|8776.7|8775.2|8795.3|8793.8|8797.5|8795.8|8776.1|8773.7|4094
1692864000000|2023-08-24 08:00:00|8795.2|8793.7|8794.6|8792.2|8800.3|8797.9|8789.3|8786.9|3108
1692867600000|2023-08-24 09:00:00|8794.4|8792|8810|8807.6|8812|8810|8791.5|8789.1|2900
1692871200000|2023-08-24 10:00:00|8809.9|8807.5|8801.6|8799.2|8810.7|8809.2|8798.8|8797|2908
1692874800000|2023-08-24 11:00:00|8801.7|8799.3|8818.8|8817.3|8819|8817.5|8800.4|8798|2844
1692878400000|2023-08-24 12:00:00|8818.7|8817.2|8830.7|8829.2|8840.4|8838|8818.4|8815.7|4323
1692882000000|2023-08-24 13:00:00|8830.5|8829|8810.2|8808.7|8830.5|8829|8807.9|8806.3|4725
1692885600000|2023-08-24 14:00:00|8810.1|8808.6|8822.9|8820.5|8825.5|8823.5|8807.9|8806.4|5365
1692889200000|2023-08-24 15:00:00|8823|8820.6|8826.8|8825.3|8830.4|8828.6|8819.7|8817.8|2745
1692892800000|2023-08-24 16:00:00|8826.9|8825.4|8833|8831.5|8834.7|8832.8|8826|8824.3|1937
1692896400000|2023-08-24 17:00:00|8832.8|8831.3|8840.5|8839|8842.9|8841.4|8831.4|8829.9|1607
1692900000000|2023-08-24 18:00:00|8840.4|8838.9|8845.8|8844.3|8847|8845.5|8836.4|8834.9|1432
1692903600000|2023-08-24 19:00:00|8845.7|8844.2|8850.4|8848.9|8852.6|8850.2|8842.4|8840.9|1432
1692907200000|2023-08-24 20:00:00|8850.3|8848.8|8847.7|8841.9|8850.4|8848.9|8843.5|8841.8|791
1692910800000|2023-08-24 21:00:00|8849.7|8843.2|8844.9|8838.4|8851.4|8844.9|8842.9|8836.4|1081
1692914400000|2023-08-24 22:00:00|8845.3|8838.8|8849.7|8847.3|8849.9|8847.5|8845.2|8838.7|653
1692918000000|2023-08-24 23:00:00|8849.8|8847.4|8854|8851.6|8856.5|8854.1|8849.7|8847.3|917
1692921600000|2023-08-25 00:00:00|8854.1|8851.7|8854.2|8851.8|8855.9|8853.7|8849|8847.1|1655
1692925200000|2023-08-25 01:00:00|8854.3|8851.9|8857.3|8854.9|8859.1|8857|8852.3|8850.8|1562
1692928800000|2023-08-25 02:00:00|8857.4|8855|8862.4|8860|8865.2|8863.5|8857|8854.6|1382
1692932400000|2023-08-25 03:00:00|8862.5|8860.1|8864.1|8862.6|8864.3|8862.8|8860.7|8858.9|915
1692936000000|2023-08-25 04:00:00|8864|8862.5|8864.3|8862.8|8866.4|8864.9|8862.4|8860.9|1082
1692939600000|2023-08-25 05:00:00|8864.4|8862.9|8859.6|8857.2|8868.2|8866.1|8859.5|8857.1|1877
1692943200000|2023-08-25 06:00:00|8859.9|8857.5|8858.5|8857|8865.2|8862.8|8855.3|8853.2|2452
1692946800000|2023-08-25 07:00:00|8858.4|8856.9|8867.7|8865.3|8869.7|8868.2|8851.7|8850.2|2854
1692950400000|2023-08-25 08:00:00|8867.5|8865.1|8857.1|8854.7|8870|8867.6|8855|8853.5|3404
1692954000000|2023-08-25 09:00:00|8857|8854.6|8861|8859.5|8863.2|8861.7|8854|8852.2|2495
1692957600000|2023-08-25 10:00:00|8860.9|8859.4|8854.6|8853.1|8862.8|8861.3|8853.7|8852.2|1988
1692961200000|2023-08-25 11:00:00|8854.7|8853.2|8852.3|8850.8|8859.7|8858.2|8849.8|8848.3|2024
1692964800000|2023-08-25 12:00:00|8852.5|8851|8847.2|8845.7|8854.3|8852.8|8844.8|8843.3|2256
1692968400000|2023-08-25 13:00:00|8847.4|8845.9|8846.5|8842.3|8856.9|8855.4|8842.4|8840|3061
1692972000000|2023-08-25 14:00:00|8846.4|8842.2|8870.5|8869|8877.5|8875.7|8823|8820.6|11065
1692975600000|2023-08-25 15:00:00|8870.4|8868.9|8861|8859.5|8871.3|8869.8|8850.6|8848.9|5231
1692979200000|2023-08-25 16:00:00|8861.1|8859.6|8855.6|8854.1|8861.3|8859.8|8850.9|8849.3|3024
1692982800000|2023-08-25 17:00:00|8855.3|8853.8|8846|8844.5|8855.3|8853.8|8845|8843.5|2690
1692986400000|2023-08-25 18:00:00|8845.7|8844.2|8839.7|8837.3|8846.2|8844.7|8835.5|8834|2083
1692990000000|2023-08-25 19:00:00|8839.8|8837.4|8841.6|8840.1|8844.4|8842|8835.7|8834|1462
1692993600000|2023-08-25 20:00:00|8841.8|8840.3|8848.2|8841.7|8849|8846.6|8841.7|8839.3|1330
1693166400000|2023-08-27 20:00:00|8851.8|8845.8|8852.6|8845.1|8852.6|8845.8|8851.8|8845.1|2
1693170000000|2023-08-27 21:00:00|8852.1|8845.6|8844.5|8838|8856.4|8849.9|8844.2|8837.7|348
1693173600000|2023-08-27 22:00:00|8844.3|8837.8|8852.1|8849.7|8852.3|8849.9|8843.5|8837.8|1045
1693177200000|2023-08-27 23:00:00|8852|8849.6|8849.7|8847.3|8853|8850.6|8845.5|8843.1|1269
1693180800000|2023-08-28 00:00:00|8849.8|8847.4|8842.4|8840|8850.5|8848.4|8839.8|8838.3|1640
1693184400000|2023-08-28 01:00:00|8842.5|8840.1|8841.6|8840.1|8843.4|8841|8836.9|8834.5|1872
1693188000000|2023-08-28 02:00:00|8841.4|8839.9|8834.5|8833|8842.6|8841.1|8833.6|8831.4|1361
1693191600000|2023-08-28 03:00:00|8834.6|8833.1|8835.5|8833.1|8837.1|8835.6|8832.9|8831.4|990
1693195200000|2023-08-28 04:00:00|8835.6|8833.2|8832.9|8831.4|8835.9|8834.4|8831.5|8830|1251
1693198800000|2023-08-28 05:00:00|8833|8831.5|8833|8831.5|8834.9|8833.4|8827|8824.6|1586
1693202400000|2023-08-28 06:00:00|8833.1|8831.6|8831.1|8829.6|8833.7|8832.2|8827.1|8825.1|1894
1693206000000|2023-08-28 07:00:00|8831.6|8830.1|8835.4|8833|8836.6|8835.1|8819.1|8817.6|2871
1693209600000|2023-08-28 08:00:00|8834.9|8833.4|8843.5|8841.1|8846.1|8843.7|8833.6|8831.5|2662
1693213200000|2023-08-28 09:00:00|8843.6|8841.2|8841.8|8839.4|8844.8|8842.4|8837|8834.7|1987
1693216800000|2023-08-28 10:00:00|8842.1|8839.7|8835.5|8834|8843|8840.6|8829.4|8827.7|2474
1693220400000|2023-08-28 11:00:00|8835.4|8833.9|8847.6|8846.1|8848.3|8846.8|8834.6|8833.1|2097
1693224000000|2023-08-28 12:00:00|8848|8846.5|8838.6|8837.1|8851.3|8849.8|8838.2|8836.7|2783
1693227600000|2023-08-28 13:00:00|8838.8|8837.3|8848.5|8847|8855.1|8852.7|8837.3|8835.8|3732
1693231200000|2023-08-28 14:00:00|8848.4|8846.9|8848.5|8847|8854.6|8853.1|8839.4|8837.9|3214
1693234800000|2023-08-28 15:00:00|8848.4|8846.9|8832.9|8831.4|8850.6|8849.1|8832.2|8830.7|2415
1693238400000|2023-08-28 16:00:00|8832.7|8831.2|8839.9|8838.4|8840|8838.5|8831.9|8830.1|1407
1693242000000|2023-08-28 17:00:00|8840|8838.5|8841.7|8840.2|8845|8843.5|8838.3|8836.6|1553
1693245600000|2023-08-28 18:00:00|8841.8|8840.3|8839.1|8837.6|8843.6|8841.9|8837.4|8835.7|1129
1693249200000|2023-08-28 19:00:00|8839|8837.5|8837.5|8835.1|8842.1|8840.6|8836.6|8834.5|1049
1693252800000|2023-08-28 20:00:00|8837.6|8835.2|8841.3|8835.6|8841.5|8838.5|8836.3|8834.5|837
1693256400000|2023-08-28 21:00:00|8841.8|8835.3|8838.3|8831.8|8841.8|8835.3|8837.3|8830.8|955
1693260000000|2023-08-28 22:00:00|8838.4|8831.9|8832|8829.6|8840.4|8833.9|8831.8|8828.6|829
1693263600000|2023-08-28 23:00:00|8831.9|8829.5|8836.2|8833.8|8838.9|8836.5|8831.8|8829.4|910
1693267200000|2023-08-29 00:00:00|8836.3|8833.9|8833.6|8832.1|8836.3|8833.9|8829.2|8827|1116
1693270800000|2023-08-29 01:00:00|8833.3|8831.8|8829.1|8827.6|8833.3|8831.8|8827|8825.2|1255
1693274400000|2023-08-29 02:00:00|8829|8827.5|8831|8829.5|8834|8832.2|8828.1|8826.3|1155
1693278000000|2023-08-29 03:00:00|8830.9|8829.4|8829.2|8826.8|8833.5|8831.4|8828.1|8825.7|1353
1693281600000|2023-08-29 04:00:00|8829.3|8826.9|8835.1|8833.6|8835.9|8834.4|8829.2|8826.9|830
1693285200000|2023-08-29 05:00:00|8835|8833.5|8833.1|8831.6|8837.8|8835.8|8831.9|8830|1463
1693288800000|2023-08-29 06:00:00|8833.7|8832.2|8846|8844.5|8848.6|8847.1|8833.6|8831.5|2276
1693292400000|2023-08-29 07:00:00|8846.1|8844.6|8839.7|8838.2|8852.1|8849.7|8833.9|8832|2984
1693296000000|2023-08-29 08:00:00|8839.6|8838.1|8848.1|8846.6|8850.1|8848.6|8837.7|8836.2|2500
1693299600000|2023-08-29 09:00:00|8848.2|8846.7|8839.7|8838.2|8852.1|8850.6|8839.1|8837.5|1998
1693303200000|2023-08-29 10:00:00|8839.8|8838.3|8852.5|8851|8853.6|8852.1|8839.4|8837.9|2170
1693306800000|2023-08-29 11:00:00|8852.6|8851.1|8852.1|8850.6|8857.2|8855.7|8846.2|8844.7|2407
1693310400000|2023-08-29 12:00:00|8852|8850.5|8851.8|8849.4|8858.2|8856.7|8846.3|8844.8|3075
1693314000000|2023-08-29 13:00:00|8851.7|8849.3|8847.5|8842.5|8859.8|8858.3|8844|8842|4046
1693317600000|2023-08-29 14:00:00|8847.3|8843.6|8816.5|8815|8847.3|8843.7|8806.1|8803.8|8284
1693321200000|2023-08-29 15:00:00|8816.6|8815.1|8799.4|8797.9|8818.1|8816.6|8791.6|8790|4094
1693324800000|2023-08-29 16:00:00|8799.5|8798|8791|8789.5|8803.7|8802.2|8789.1|8786.8|2355
1693328400000|2023-08-29 17:00:00|8790.9|8789.4|8784.1|8782.6|8791.1|8789.6|8781.1|8779.1|2652
1693332000000|2023-08-29 18:00:00|8784.2|8782.7|8787.3|8785.8|8796.2|8794.7|8784.1|8782.6|1811
1693335600000|2023-08-29 19:00:00|8787.4|8785.9|8778.9|8777.4|8790.2|8788.7|8775.9|8774.4|1748
1693339200000|2023-08-29 20:00:00|8779|8777.5|8786.6|8780.9|8787.2|8783.5|8777.5|8775.6|616
1693342800000|2023-08-29 21:00:00|8788.8|8782.3|8787.4|8780.9|8789.1|8782.6|8786|8779.5|2977
1693346400000|2023-08-29 22:00:00|8787.5|8781|8782.5|8780.1|8788.9|8782.9|8781.9|8779.5|950
1693350000000|2023-08-29 23:00:00|8782.6|8780.2|8791.3|8788.9|8791.4|8789|8781.3|8779.8|703
1693353600000|2023-08-30 00:00:00|8791.2|8788.8|8786.5|8785|8792|8789.8|8785.7|8784.1|1557
1693357200000|2023-08-30 01:00:00|8786.6|8785.1|8791.1|8788.7|8792.3|8790.1|8786.2|8783.8|1836
1693360800000|2023-08-30 02:00:00|8791|8788.6|8790.8|8789.3|8793.6|8791.2|8789.1|8787.6|1842
1693364400000|2023-08-30 03:00:00|8790.9|8789.4|8788.2|8786.7|8792|8790.2|8788|8786.5|1364
1693368000000|2023-08-30 04:00:00|8788.5|8787|8797.4|8795.9|8797.4|8795.9|8788.5|8786.6|915
1693371600000|2023-08-30 05:00:00|8797.6|8796.1|8794.5|8792.1|8798.5|8797|8789.6|8787.8|1933
1693375200000|2023-08-30 06:00:00|8794|8791.6|8792.9|8791.4|8795.7|8793.7|8785.4|8783.3|2822
1693378800000|2023-08-30 07:00:00|8793|8791.5|8797.1|8794.7|8800.7|8799.2|8785.9|8783.5|3699
1693382400000|2023-08-30 08:00:00|8797.2|8794.8|8796.4|8794|8804.3|8802.8|8793.3|8791.8|3546
1693386000000|2023-08-30 09:00:00|8795.8|8794.3|8800.7|8799.2|8801.2|8799.7|8788.9|8787|3247
1693389600000|2023-08-30 10:00:00|8800.9|8799.4|8793.2|8791.7|8801.8|8799.9|8792|8790|2863
1693393200000|2023-08-30 11:00:00|8793.3|8791.8|8794.3|8791.9|8799.1|8797.6|8789.1|8787.6|2475
1693396800000|2023-08-30 12:00:00|8794.4|8792|8767.9|8766.4|8796.4|8794.9|8762.9|8760.8|7024
1693400400000|2023-08-30 13:00:00|8768.1|8766.6|8750.3|8747.9|8775|8773.5|8748.8|8747.3|5286
1693404000000|2023-08-30 14:00:00|8750.6|8748.2|8768|8766.5|8772.6|8771.1|8745.8|8744.3|4821
1693407600000|2023-08-30 15:00:00|8767.9|8766.4|8772.6|8771.1|8776.3|8774.8|8762.6|8760.8|2931
1693411200000|2023-08-30 16:00:00|8772.7|8771.2|8785.1|8783.6|8788.5|8786.7|8772.7|8771.2|2053
1693414800000|2023-08-30 17:00:00|8784.9|8783.4|8786.3|8784.8|8788.4|8786.9|8777.7|8775.6|1418
1693418400000|2023-08-30 18:00:00|8786.4|8784.9|8783.5|8782|8789.2|8787.7|8783.5|8782|1376
1693422000000|2023-08-30 19:00:00|8783.4|8781.9|8787.1|8785.6|8789.1|8787.6|8782.7|8781.2|1103
1693425600000|2023-08-30 20:00:00|8787|8785.5|8788.2|8782.3|8788.6|8786.1|8785.3|8782.1|883
1693429200000|2023-08-30 21:00:00|8787.4|8780.9|8786.9|8780.4|8789.1|8782.6|8785.5|8779|710
1693432800000|2023-08-30 22:00:00|8786.2|8779.7|8785|8782.6|8786.3|8783.3|8782.7|8778.3|709
1693436400000|2023-08-30 23:00:00|8784.9|8782.5|8782.5|8780.1|8784.9|8782.8|8780.4|8778.5|730
1693440000000|2023-08-31 00:00:00|8782.4|8780|8779.7|8777.3|8783.5|8781.1|8779.4|8777|1120
1693443600000|2023-08-31 01:00:00|8779.8|8777.4|8778.5|8777|8780|8777.9|8772.1|8770.6|1550
1693447200000|2023-08-31 02:00:00|8778.6|8777.1|8784.3|8782.8|8784.8|8783.2|8777.5|8775.8|1388
1693450800000|2023-08-31 03:00:00|8784.4|8782.9|8784.8|8783.3|8785.4|8783.9|8783.6|8781.6|1141
1693454400000|2023-08-31 04:00:00|8784.9|8783.4|8786.5|8785|8787.1|8785.6|8784.1|8782|968
1693458000000|2023-08-31 05:00:00|8786.4|8784.9|8785.5|8784|8788.6|8786.7|8785.3|8783.4|1227
1693461600000|2023-08-31 06:00:00|8785.4|8783.9|8796|8794.5|8798.3|8796.3|8785.4|8783.9|2686
1693465200000|2023-08-31 07:00:00|8796.1|8794.6|8802.4|8800|8804.6|8803.1|8791.8|8790.3|4062
1693468800000|2023-08-31 08:00:00|8802.5|8800.1|8809.2|8806.8|8809.6|8807.8|8800.4|8798|2863
1693472400000|2023-08-31 09:00:00|8809.1|8806.7|8823.3|8820.9|8825.7|8824|8808.4|8806|3645
1693476000000|2023-08-31 10:00:00|8822.7|8821.2|8813.3|8811.8|8826|8823.8|8810.2|8808.7|2539
1693479600000|2023-08-31 11:00:00|8813.2|8811.7|8815.9|8813.5|8825.6|8824.1|8812.8|8811.3|2689
1693483200000|2023-08-31 12:00:00|8815.8|8813.4|8811.9|8810.4|8829.6|8828.1|8810.8|8808.4|5439
1693486800000|2023-08-31 13:00:00|8812|8810.5|8833.3|8831.8|8839.2|8837|8809|8807.5|5467
1693490400000|2023-08-31 14:00:00|8833.2|8831.7|8833.6|8832.1|8839.7|8838.2|8824.2|8822.7|5167
1693494000000|2023-08-31 15:00:00|8833.2|8831.7|8838.6|8837.1|8846.8|8845.3|8828.5|8826.8|3689
1693497600000|2023-08-31 16:00:00|8839.1|8836.7|8830|8828.5|8839.7|8838.2|8826.2|8824.7|1840
1693501200000|2023-08-31 17:00:00|8829.8|8828.3|8832.3|8830.8|8833.1|8831.6|8824.7|8823.2|1679
1693504800000|2023-08-31 18:00:00|8832|8830.5|8832.7|8831.2|8835.9|8833.6|8826.4|8824.9|1352
1693508400000|2023-08-31 19:00:00|8832.6|8831.1|8834.3|8832.8|8836.3|8833.9|8829.8|8827.6|1441
1693512000000|2023-08-31 20:00:00|8834.2|8832.7|8837.4|8831.1|8837.8|8835.4|8831.9|8829.9|952
1693515600000|2023-08-31 21:00:00|8837.6|8831.2|8836.4|8829.9|8839.6|8833.1|8831.8|8825.3|1347
1693519200000|2023-08-31 22:00:00|8836|8829.5|8835.2|8832.8|8837.6|8834.8|8835|8829.4|964
1693522800000|2023-08-31 23:00:00|8835.3|8832.9|8834.5|8832.1|8835.9|8833.5|8832.7|8830.8|635
1693526400000|2023-09-01 00:00:00|8834.4|8832|8836.6|8835.1|8840.6|8839.1|8832.5|8831|1117
1693530000000|2023-09-01 01:00:00|8836.5|8835|8830.7|8829.2|8838.1|8836.1|8824|8822.2|1970
1693533600000|2023-09-01 02:00:00|8830.8|8829.3|8834.7|8833.2|8836.5|8835|8827.5|8825.1|1655
1693537200000|2023-09-01 03:00:00|8834.8|8833.3|8836.6|8835.1|8839.3|8837.8|8834.5|8832.1|1155
1693540800000|2023-09-01 04:00:00|8836.7|8835.2|8833.1|8831.6|8839.7|8838.2|8832.2|8830.3|1101
1693544400000|2023-09-01 05:00:00|8833.4|8831|8832.8|8830.4|8837|8834.7|8831.9|8829.5|1423
1693548000000|2023-09-01 06:00:00|8832.9|8830.5|8823.6|8821.2|8844.9|8842.5|8823.3|8821.1|2451
1693551600000|2023-09-01 07:00:00|8823.4|8821|8819.5|8817.1|8827.4|8825.4|8813.5|8811.6|2967
1693555200000|2023-09-01 08:00:00|8819.4|8817|8828|8826.5|8830.8|8829.3|8816.5|8815|2371
1693558800000|2023-09-01 09:00:00|8828.1|8826.6|8827.7|8826.2|8831.1|8829.6|8823.7|8821.8|1809
1693562400000|2023-09-01 10:00:00|8827.8|8826.3|8827.5|8826|8830.5|8828.1|8821.4|8819.2|1902
1693566000000|2023-09-01 11:00:00|8827.6|8826.1|8835.1|8832.7|8836|8833.8|8821.2|8819.3|2411
1693569600000|2023-09-01 12:00:00|8835|8832.6|8810.3|8807.9|8838|8835.6|8797.7|8795.3|7263
1693573200000|2023-09-01 13:00:00|8810.1|8807.7|8826|8821|8831.5|8829.2|8796.4|8794|8657
1693576800000|2023-09-01 14:00:00|8825.5|8822|8841.4|8839.9|8850.8|8849.1|8823.5|8822|8896
1693580400000|2023-09-01 15:00:00|8841.2|8839.7|8859.3|8856.9|8859.4|8857.7|8839.7|8838.2|3561
1693584000000|2023-09-01 16:00:00|8859.1|8856.7|8859|8857.5|8864.7|8863.2|8857.7|8856.2|1893
1693587600000|2023-09-01 17:00:00|8858.9|8857.4|8854.5|8853|8860.7|8859.2|8851.8|8850.3|1376
1693591200000|2023-09-01 18:00:00|8854.7|8853.2|8854.3|8852.8|8856.8|8855.3|8852.5|8850.1|1173
1693594800000|2023-09-01 19:00:00|8854.6|8853.1|8860.2|8858.7|8862|8860.5|8853.5|8852|1242
1693598400000|2023-09-01 20:00:00|8860.1|8858.6|8860.9|8854.4|8862.3|8858.7|8857.1|8854|1492
1693771200000|2023-09-03 20:00:00|8861.1|8850.1|8866.3|8854.8|8871.8|8860.8|8861.1|8850.1|42
1693774800000|2023-09-03 21:00:00|8865|8852.5|8861.5|8855|8865|8857.4|8859.9|8852.5|491
1693778400000|2023-09-03 22:00:00|8861.4|8854.9|8857.9|8855.5|8862.1|8856.8|8856.4|8853.4|837
1693782000000|2023-09-03 23:00:00|8858.4|8854|8853.7|8851.2|8859|8856.4|8853.5|8851.1|1097
1693785600000|2023-09-04 00:00:00|8853.5|8851.3|8852.6|8851.1|8857|8854.8|8850.5|8848.1|907
1693789200000|2023-09-04 01:00:00|8853|8851.5|8852.8|8850.4|8854.3|8852.8|8848.1|8846.6|1138
1693792800000|2023-09-04 02:00:00|8852.6|8850.2|8844.7|8843.2|8852.6|8850.2|8841.3|8839.8|1002
1693796400000|2023-09-04 03:00:00|8844.6|8843.1|8847.2|8845.7|8848.7|8847.2|8843.9|8841.7|817
1693800000000|2023-09-04 04:00:00|8847.3|8845.8|8849.1|8847.6|8852.8|8851.3|8847|8845.5|599
1693803600000|2023-09-04 05:00:00|8849.2|8847.7|8847.7|8846.2|8849.2|8847.7|8845|8842.7|1012
1693807200000|2023-09-04 06:00:00|8847.5|8846|8843.5|8841.1|8848.2|8846.7|8839|8837.5|2082
1693810800000|2023-09-04 07:00:00|8843.4|8841|8842.4|8840|8847.7|8846.2|8833.4|8831.9|3154
1693814400000|2023-09-04 08:00:00|8842.2|8839.8|8842.9|8841.4|8847.7|8845.9|8835|8833.2|2698
1693818000000|2023-09-04 09:00:00|8842.8|8841.3|8842.9|8841.4|8848.7|8847|8840.3|8838.8|2146
1693821600000|2023-09-04 10:00:00|8842.8|8841.3|8842.4|8840.9|8845.3|8843.2|8839|8837.5|1782
1693825200000|2023-09-04 11:00:00|8842.3|8840.8|8838.6|8837.1|8845.1|8843.6|8835.6|8834.1|1439
1693828800000|2023-09-04 12:00:00|8837.8|8836.3|8846.3|8843.9|8850.3|8847.9|8837.1|8835.6|1499
1693832400000|2023-09-04 13:00:00|8846.4|8844|8850.4|8848|8851.1|8848.7|8842.2|8840.7|1378
1693836000000|2023-09-04 14:00:00|8850.2|8848.7|8851|8849.5|8855.8|8853.8|8848.9|8847.4|1720
1693839600000|2023-09-04 15:00:00|8850.9|8849.4|8842.7|8841.2|8850.9|8849.4|8842.6|8841.1|1027
1693843200000|2023-09-04 16:00:00|8842.8|8841.3|8843.7|8842.2|8844.5|8843|8842|8840.2|742
1693846800000|2023-09-04 17:00:00|8843.4|8841.9|8842.8|8841.3|8844.4|8842.9|8842.3|8840.8|687
1693850400000|2023-09-04 18:00:00|8842.9|8841.4|8842.7|8840.3|8843.3|8841.5|8838.2|8835.8|522
1693854000000|2023-09-04 19:00:00|8842.8|8840.4|8847|8844.6|8850.6|8848.2|8842.7|8840.3|604
1693857600000|2023-09-04 20:00:00|8846.9|8844.5|8846.5|8840|8848|8845.6|8845|8840|955
1693861200000|2023-09-04 21:00:00|8846.4|8839.9|8847.5|8841|8849.4|8842.9|8844.4|8837.9|675
1693864800000|2023-09-04 22:00:00|8847|8840.5|8846.6|8845.1|8848.7|8845.1|8843.2|8840|928
1693868400000|2023-09-04 23:00:00|8847|8844.6|8849.2|8847.7|8849.8|8847.7|8845.7|8843.3|765
1693872000000|2023-09-05 00:00:00|8849.7|8847.3|8846.4|8844.9|8851.4|8849.6|8845.2|8843.7|1115
1693875600000|2023-09-05 01:00:00|8846.3|8844.8|8851.7|8849.3|8855.3|8853.6|8846.1|8843.8|1572
1693879200000|2023-09-05 02:00:00|8851.6|8849.2|8854.3|8852.8|8856.2|8853.9|8851.6|8849.2|1301
1693882800000|2023-09-05 03:00:00|8854.2|8852.7|8852.3|8850.8|8858.3|8856.4|8852.3|8850.2|1103
1693886400000|2023-09-05 04:00:00|8852.2|8850.7|8850.8|8849.3|8853.7|8852|8850|8848.1|1090
1693890000000|2023-09-05 05:00:00|8850.7|8849.2|8855.9|8853.5|8858.6|8856.4|8850.1|8848.1|1373
1693893600000|2023-09-05 06:00:00|8855.6|8853.2|8867.9|8865.5|8873.2|8871.1|8852.3|8849.9|3137
1693897200000|2023-09-05 07:00:00|8868|8865.6|8876.5|8874.1|8878.6|8877.1|8860.3|8858.8|3618
1693900800000|2023-09-05 08:00:00|8876.1|8874.6|8879.6|8878.1|8881.8|8880.3|8874.1|8872.6|3166
1693904400000|2023-09-05 09:00:00|8880|8878.5|8879.3|8877.8|8881.4|8879.9|8874.3|8872.8|2132
1693908000000|2023-09-05 10:00:00|8879.4|8877.9|8888.5|8887|8889.4|8887.9|8876.3|8874.8|1866
1693911600000|2023-09-05 11:00:00|8888.6|8887.1|8890.9|8889.4|8897.4|8895.4|8886.6|8884.6|2415
1693915200000|2023-09-05 12:00:00|8890.8|8889.3|8880.7|8879.2|8904|8902.5|8877.6|8875.2|4652
1693918800000|2023-09-05 13:00:00|8880.6|8878.3|8886.5|8883.9|8889.5|8888|8877.7|8875.3|5390
1693922400000|2023-09-05 14:00:00|8886.3|8883.8|8893|8891.5|8894.8|8893.3|8883.1|8881.6|4604
1693926000000|2023-09-05 15:00:00|8893.1|8891.6|8888.7|8887.2|8896.6|8894.9|8881.8|8880.3|2737
1693929600000|2023-09-05 16:00:00|8888.8|8887.3|8888.9|8887.4|8893.6|8892.1|8886.8|8885.3|1631
1693933200000|2023-09-05 17:00:00|8888.8|8887.3|8899.3|8897.8|8899.9|8898.4|8888.4|8886.9|1296
1693936800000|2023-09-05 18:00:00|8899.7|8898.2|8896.8|8895.3|8900.3|8898.4|8894.4|8892.4|1266
1693940400000|2023-09-05 19:00:00|8896.6|8895.1|8899.4|8897.9|8899.9|8898.4|8893.4|8891.9|1173
1693944000000|2023-09-05 20:00:00|8899.2|8897.7|8898.4|8892.1|8901.2|8898.8|8896|8892.1|707
1693947600000|2023-09-05 21:00:00|8897.8|8891.9|8896|8889.5|8900.8|8894.3|8893.9|8887.4|1273
1693951200000|2023-09-05 22:00:00|8895.9|8889.4|8894.8|8893.3|8899.6|8895.2|8893.8|8889.4|755
1693954800000|2023-09-05 23:00:00|8894.7|8893.2|8895.3|8893.8|8896|8894.4|8892.8|8890.9|556
1693958400000|2023-09-06 00:00:00|8895.7|8893.3|8899.2|8897.7|8900.8|8899.3|8894.8|8892.4|973
1693962000000|2023-09-06 01:00:00|8899.1|8897.6|8902.8|8901.3|8904.4|8902.5|8895.8|8894.3|1625
1693965600000|2023-09-06 02:00:00|8902.7|8901.2|8891.5|8889.1|8902.7|8901.2|8891.4|8889|1024
1693969200000|2023-09-06 03:00:00|8891.4|8889|8888.3|8886.8|8894|8891.6|8887.9|8886.4|954
1693972800000|2023-09-06 04:00:00|8888.2|8886.7|8888.7|8887.2|8890.7|8888.6|8885.9|8884.4|733
1693976400000|2023-09-06 05:00:00|8888.4|8886.9|8882.2|8880.7|8890.8|8889.3|8882|8880.5|1276
1693980000000|2023-09-06 06:00:00|8882.4|8880.9|8892.1|8889.7|8894.7|8893.2|8882.4|8880.9|2599
1693983600000|2023-09-06 07:00:00|8892.2|8889.8|8899.2|8897.7|8900.4|8898.9|8888|8885.6|3833
1693987200000|2023-09-06 08:00:00|8899.3|8897.8|8898.8|8897.3|8904.8|8903.3|8895.4|8893.9|2708
1693990800000|2023-09-06 09:00:00|8898.7|8897.2|8901.9|8900.4|8906.2|8904.7|8896.8|8895.3|2187
1693994400000|2023-09-06 10:00:00|8901.8|8900.3|8901.9|8900.4|8903.4|8901.5|8893.3|8891.7|1997
1693998000000|2023-09-06 11:00:00|8901.5|8899.1|8904.1|8902.6|8905.1|8903.6|8897.3|8895.8|2389
1694001600000|2023-09-06 12:00:00|8904.2|8902.7|8905.5|8904|8907.3|8905.8|8899|8897.5|2501
1694005200000|2023-09-06 13:00:00|8905.7|8904.2|8917.6|8914.6|8919.4|8917.9|8905.7|8904.2|4379
1694008800000|2023-09-06 14:00:00|8918.4|8916|8930.8|8929.3|8945.9|8943.5|8918.4|8916|7328
1694012400000|2023-09-06 15:00:00|8930.7|8929.2|8925.6|8924.1|8934.1|8932.6|8921.2|8919.7|2782
1694016000000|2023-09-06 16:00:00|8925.7|8924.2|8923.4|8921.9|8927.8|8926.3|8920.3|8918.7|1573
1694019600000|2023-09-06 17:00:00|8923.3|8921.8|8914|8911.6|8924.4|8922.9|8913.5|8911.6|1202
1694023200000|2023-09-06 18:00:00|8914.1|8911.7|8915.6|8914.1|8919.5|8918|8911.8|8910.3|1158
1694026800000|2023-09-06 19:00:00|8915.2|8913.7|8915.4|8913.9|8916.7|8915.2|8911.2|8909.7|1153
1694030400000|2023-09-06 20:00:00|8915.2|8913.7|8914.5|8908.4|8916.9|8914.8|8912.2|8908.2|759
1694034000000|2023-09-06 21:00:00|8916.4|8909.9|8917.1|8910.6|8923.1|8916.6|8914.5|8908|1090
1694037600000|2023-09-06 22:00:00|8915.6|8909.1|8914.2|8911.8|8918.4|8913.4|8912.1|8907.5|1309
1694041200000|2023-09-06 23:00:00|8913.8|8912.3|8915.1|8912.7|8916.7|8914.1|8913.4|8911.2|973
1694044800000|2023-09-07 00:00:00|8915.2|8912.8|8917.7|8915.3|8919.5|8917.1|8912.9|8910.7|1058
1694048400000|2023-09-07 01:00:00|8917.6|8915.2|8910.5|8909|8919|8916.6|8909.2|8907.7|1594
1694052000000|2023-09-07 02:00:00|8910.8|8909.3|8912.4|8910|8916.2|8914.7|8910.5|8909|957
1694055600000|2023-09-07 03:00:00|8912.5|8910.1|8912.7|8910.3|8916.2|8914|8911|8908.9|889
1694059200000|2023-09-07 04:00:00|8912.9|8910.5|8918.4|8916.9|8919.3|8917.8|8911.5|8909.5|1015
1694062800000|2023-09-07 05:00:00|8918.3|8916.8|8917.7|8915.3|8922|8920.5|8915.9|8914.4|1322
1694066400000|2023-09-07 06:00:00|8917.6|8915.2|8919.1|8916.7|8920.6|8919.1|8913.4|8911.9|2282
1694070000000|2023-09-07 07:00:00|8919.2|8916.8|8916|8914.5|8924.8|8923|8915.8|8914.3|3183
1694073600000|2023-09-07 08:00:00|8916.2|8914.7|8921.2|8918.8|8922.6|8920.4|8916|8914.5|2688
1694077200000|2023-09-07 09:00:00|8921.3|8918.9|8919.1|8916.7|8922.2|8920.2|8915.1|8913.6|2037
1694080800000|2023-09-07 10:00:00|8919|8916.6|8926.8|8925.3|8928.7|8927.2|8918.5|8916.6|2028
1694084400000|2023-09-07 11:00:00|8926.7|8925.2|8926.5|8925|8928.7|8927.2|8921.5|8920|1560
1694088000000|2023-09-07 12:00:00|8926.6|8925.1|8934.8|8933.3|8938.3|8936.6|8924.1|8921.9|4021
1694091600000|2023-09-07 13:00:00|8934.7|8933.2|8936|8934.5|8936.9|8935.4|8927.9|8926.4|4485
1694095200000|2023-09-07 14:00:00|8935.9|8934.4|8930.8|8929.3|8941.3|8939.8|8926|8924.5|3640
1694098800000|2023-09-07 15:00:00|8930.7|8929.2|8928.5|8927|8936|8934.5|8927.5|8926|2504
1694102400000|2023-09-07 16:00:00|8928.4|8926.9|8930.2|8928.7|8930.2|8928.7|8924.3|8922.8|1446
1694106000000|2023-09-07 17:00:00|8930.1|8928.6|8931.1|8929.6|8931.6|8930.1|8921.6|8920.1|1093
1694109600000|2023-09-07 18:00:00|8931.3|8929.8|8931.4|8929.9|8932.7|8931.2|8925.4|8923.9|1401
1694113200000|2023-09-07 19:00:00|8931.5|8930|8928.2|8926.7|8932.1|8930.6|8926.4|8924.4|1157
1694116800000|2023-09-07 20:00:00|8928.1|8926.6|8930.5|8924.7|8930.5|8927.7|8924.8|8923|832
1694120400000|2023-09-07 21:00:00|8931.8|8925.3|8931.6|8925.1|8932.6|8926.1|8925.8|8919.3|477
1694124000000|2023-09-07 22:00:00|8930.8|8924.3|8929|8926.6|8930.8|8926.7|8925.4|8922.2|759
1694127600000|2023-09-07 23:00:00|8929.2|8926.8|8928.4|8926|8930.1|8928|8927.9|8926|431
1694131200000|2023-09-08 00:00:00|8928.2|8925.8|8914|8911.6|8928.4|8926|8911.3|8908.9|1921
1694134800000|2023-09-08 01:00:00|8914.1|8911.7|8911.7|8910.2|8921.1|8918.7|8909.2|8907.3|2142
1694138400000|2023-09-08 02:00:00|8911.5|8910|8911|8909.5|8914.7|8912.3|8907.4|8905|1339
1694142000000|2023-09-08 03:00:00|8910.9|8909.4|8911.3|8909.8|8913.7|8911.3|8909.6|8908.1|825
1694145600000|2023-09-08 04:00:00|8911.4|8909.9|8912.5|8910.1|8914.6|8912.6|8910.5|8908.6|774
1694149200000|2023-09-08 05:00:00|8912.6|8910.2|8905|8902.6|8913.1|8911.6|8900.8|8899.3|1109
1694152800000|2023-09-08 06:00:00|8904.9|8902.5|8903.1|8901.6|8905.8|8904|8896.1|8893.9|2379
1694156400000|2023-09-08 07:00:00|8903.2|8901.7|8910.3|8908.8|8912.8|8911.3|8902.3|8900.8|3273
1694160000000|2023-09-08 08:00:00|8910.2|8908.7|8908.9|8907.4|8914.5|8913|8907.1|8905.6|2643
1694163600000|2023-09-08 09:00:00|8909|8907.5|8917.9|8916.4|8922.2|8920.7|8908.8|8907.3|2395
1694167200000|2023-09-08 10:00:00|8917.8|8916.3|8919.4|8917.9|8922.6|8921.1|8916.2|8914.7|2100
1694170800000|2023-09-08 11:00:00|8919.3|8917.8|8917.1|8915.6|8920.9|8919.1|8911.8|8909.8|2399
1694174400000|2023-09-08 12:00:00|8917|8915.5|8920.9|8919.4|8921.3|8919.8|8907.4|8905.9|2593
1694178000000|2023-09-08 13:00:00|8921|8919.5|8915.3|8912.9|8927|8925.5|8915.3|8912.9|3410
1694181600000|2023-09-08 14:00:00|8915.2|8912.8|8917|8915.5|8918.9|8917.4|8899.9|8898.4|3461
1694185200000|2023-09-08 15:00:00|8917.2|8915.7|8929.7|8927.3|8932.9|8930.5|8915.8|8914.3|2327
1694188800000|2023-09-08 16:00:00|8929.5|8927.1|8930.6|8928.2|8935.6|8934.1|8927.1|8924.9|1531
1694192400000|2023-09-08 17:00:00|8930.7|8928.3|8929.6|8927.2|8931.7|8929.3|8925.3|8923|1271
1694196000000|2023-09-08 18:00:00|8929.5|8927.1|8935.4|8933.9|8937.5|8936|8927.8|8925.4|1275
1694199600000|2023-09-08 19:00:00|8935.5|8934|8932.3|8930.8|8937.7|8935.3|8932|8930.5|963
1694203200000|2023-09-08 20:00:00|8932.7|8930.3|8933.3|8926.8|8934.1|8931.9|8928.9|8925.8|1208
1694376000000|2023-09-10 20:00:00|8923.2|8912.2|8928|8915.5|8928|8915.6|8923.2|8912.2|50
1694379600000|2023-09-10 21:00:00|8926.7|8914.2|8922.4|8915.9|8928.2|8919|8918.3|8911.8|3844
1694383200000|2023-09-10 22:00:00|8922.5|8916|8922.9|8920.2|8925.8|8922.3|8922|8915.5|2667
1694386800000|2023-09-10 23:00:00|8923|8920.3|8921.7|8920.2|8927.7|8925.3|8918.5|8916.1|1218
1694390400000|2023-09-11 00:00:00|8921.6|8920.1|8919.6|8918.1|8923.5|8922|8915.3|8912.9|1628
1694394000000|2023-09-11 01:00:00|8919.3|8917.8|8919|8917.5|8923.8|8921.6|8916.9|8915.4|1901
1694397600000|2023-09-11 02:00:00|8918.9|8917.4|8915.7|8913.3|8919.8|8918.3|8912.5|8910.1|1659
1694401200000|2023-09-11 03:00:00|8915.8|8913.4|8913.8|8912.3|8916.5|8914.5|8912|8910.5|1495
1694404800000|2023-09-11 04:00:00|8913.7|8912.2|8904.7|8903.2|8915.8|8914.1|8902.7|8901.2|1949
1694408400000|2023-09-11 05:00:00|8904.6|8903.1|8915|8913.5|8916|8913.9|8902.3|8900.8|2041
1694412000000|2023-09-11 06:00:00|8913.9|8912.4|8904|8902.5|8915.6|8914.1|8902.6|8900.7|2214
1694415600000|2023-09-11 07:00:00|8904.1|8902.6|8909.5|8907.1|8910.1|8907.9|8897.8|8896.3|2732
1694419200000|2023-09-11 08:00:00|8909.6|8907.2|8916.1|8913.7|8919.9|8918.4|8907.9|8905.9|2331
1694422800000|2023-09-11 09:00:00|8915.8|8913.4|8917.6|8916.1|8921.3|8919.8|8912.5|8910.7|2342
1694426400000|2023-09-11 10:00:00|8917.5|8916|8915.5|8914|8920.4|8918.6|8912|8910.4|2014
1694430000000|2023-09-11 11:00:00|8915.6|8914.1|8919.9|8918.4|8922.4|8920.9|8913.7|8912.2|1998
1694433600000|2023-09-11 12:00:00|8919.6|8918.1|8915|8913.5|8922.7|8921.2|8910.9|8909.4|2705
1694437200000|2023-09-11 13:00:00|8914.9|8913.4|8916.1|8914.6|8923.6|8922.1|8912|8910.5|2977
1694440800000|2023-09-11 14:00:00|8916.2|8914.7|8914.9|8913.4|8919.5|8918|8905.3|8903.8|3387
1694444400000|2023-09-11 15:00:00|8915|8913.5|8911.6|8910.1|8919.5|8918|8907.6|8906.1|2038
1694448000000|2023-09-11 16:00:00|8911.5|8910|8904.8|8903.3|8911.7|8910|8902.9|8901.4|1572
1694451600000|2023-09-11 17:00:00|8904.7|8903.2|8908.7|8907.2|8909.9|8908.4|8903.5|8902|1488
1694455200000|2023-09-11 18:00:00|8908.6|8907.1|8911.7|8910.2|8912|8910.5|8906|8904.5|981
1694458800000|2023-09-11 19:00:00|8911.4|8909.9|8908.3|8906.8|8915.6|8913.7|8907.5|8906|1058
1694462400000|2023-09-11 20:00:00|8908.1|8906.6|8911.8|8906.8|8912.3|8909.1|8906.8|8905.3|815
1694466000000|2023-09-11 21:00:00|8913.4|8906.7|8913.2|8906.7|8914.3|8907.8|8910.4|8903.9|1943
1694469600000|2023-09-11 22:00:00|8912.5|8906|8908.8|8906.4|8912.6|8906.5|8906.9|8904.3|1000
1694473200000|2023-09-11 23:00:00|8908.9|8906.5|8914|8911.6|8914.3|8911.9|8908.4|8906|592
1694476800000|2023-09-12 00:00:00|8913.9|8911.5|8916.4|8914.9|8919|8917.5|8913.7|8911.3|989
1694480400000|2023-09-12 01:00:00|8916.7|8915.2|8917.8|8916.3|8921.5|8919.1|8906.3|8903.9|1645
1694484000000|2023-09-12 02:00:00|8918.2|8916.7|8911.6|8910.1|8919.7|8918.2|8911.3|8909.8|963
1694487600000|2023-09-12 03:00:00|8911.7|8910.2|8911.6|8910.1|8914.4|8912.5|8909.6|8908.1|776
1694491200000|2023-09-12 04:00:00|8911.5|8910|8914.1|8911.7|8916|8914.5|8910.9|8908.9|775
1694494800000|2023-09-12 05:00:00|8914.2|8911.8|8916.5|8914.1|8918.1|8916.6|8913|8910.9|961
1694498400000|2023-09-12 06:00:00|8916.6|8914.2|8910.7|8909.2|8920|8918.5|8908.3|8906.8|1958
1694502000000|2023-09-12 07:00:00|8910.6|8909.1|8910.4|8908.9|8913.1|8911.6|8902.5|8901|2852
1694505600000|2023-09-12 08:00:00|8911.1|8909.6|8918.3|8915.9|8918.7|8916.3|8907.3|8905.6|2351
1694509200000|2023-09-12 09:00:00|8918.6|8916.2|8919.2|8917.7|8920.4|8918.9|8912.4|8910.9|1948
1694512800000|2023-09-12 10:00:00|8919.4|8917.9|8920.2|8918.7|8924.7|8923.2|8914.1|8912.6|1648
1694516400000|2023-09-12 11:00:00|8920.3|8918.8|8919.1|8917.6|8924.5|8923|8916.6|8915.1|1807
1694520000000|2023-09-12 12:00:00|8919.3|8917.8|8930.3|8928.8|8930.4|8928.9|8916.7|8915.2|2560
1694523600000|2023-09-12 13:00:00|8930.4|8928.9|8929.7|8928.2|8934.9|8933.4|8925.5|8924|3010
1694527200000|2023-09-12 14:00:00|8929.6|8928.1|8928.4|8926.9|8934.8|8933.3|8926.5|8925|2397
1694530800000|2023-09-12 15:00:00|8928.3|8926.8|8914.1|8912.6|8929.1|8927.6|8914|8912.5|1800
1694534400000|2023-09-12 16:00:00|8914.2|8912.7|8917.4|8915.9|8918.6|8917.1|8908.3|8906.8|1378
1694538000000|2023-09-12 17:00:00|8917.3|8915.8|8919.9|8918.4|8919.9|8918.4|8913.2|8911.7|1260
1694541600000|2023-09-12 18:00:00|8919.8|8918.3|8913.5|8912|8922.5|8920.1|8911.1|8909.6|1185
1694545200000|2023-09-12 19:00:00|8913.3|8911.8|8915.9|8914.4|8917.7|8916.2|8912.2|8910.7|1062
1694548800000|2023-09-12 20:00:00|8916|8914.5|8916.5|8910.4|8918.2|8916.6|8908.9|8906.5|1385
1694552400000|2023-09-12 21:00:00|8913.5|8907|8918|8911.5|8918|8911.5|8910.1|8903.6|358
1694556000000|2023-09-12 22:00:00|8916.1|8909.6|8914.9|8912.5|8917.5|8913|8913|8908.3|916
1694559600000|2023-09-12 23:00:00|8915|8912.6|8916.5|8914.1|8916.6|8915.1|8914.2|8911.8|653
1694563200000|2023-09-13 00:00:00|8916.4|8914|8914.6|8912.2|8916.5|8914.1|8909|8906.6|1249
1694566800000|2023-09-13 01:00:00|8914.7|8912.3|8916.1|8914.6|8917.6|8915.4|8909.5|8907.8|1473
1694570400000|2023-09-13 02:00:00|8916|8914.5|8922.3|8920.8|8925.1|8923.2|8914.1|8912.6|1293
1694574000000|2023-09-13 03:00:00|8922.5|8921|8919.8|8918.3|8925.4|8923.7|8919.1|8917.5|1173
1694577600000|2023-09-13 04:00:00|8919.5|8918|8911.6|8910.1|8920.2|8918.7|8911.1|8909.6|782
1694581200000|2023-09-13 05:00:00|8911.5|8910|8916.2|8914.7|8920.1|8918.6|8910|8908.4|1038
1694584800000|2023-09-13 06:00:00|8917|8915.5|8919|8917.5|8924.8|8923.3|8912.2|8910.7|2287
1694588400000|2023-09-13 07:00:00|8919.1|8917.6|8920.6|8919.1|8923.6|8922.1|8916.9|8915.4|2855
1694592000000|2023-09-13 08:00:00|8920.9|8919.4|8931.4|8929|8933.8|8932.3|8919.5|8918|2943
1694595600000|2023-09-13 09:00:00|8930.8|8929.3|8931.2|8929.7|8932.9|8931.4|8924.5|8923|2432
1694599200000|2023-09-13 10:00:00|8930.9|8929.4|8928.5|8927|8933.1|8931.5|8927.7|8926.2|1847
1694602800000|2023-09-13 11:00:00|8928.3|8926.8|8929|8927.5|8932.7|8931.2|8925.9|8924.4|1490
1694606400000|2023-09-13 12:00:00|8929.1|8927.6|8925.4|8923|8954.2|8951.5|8913.1|8910.7|7799
1694610000000|2023-09-13 13:00:00|8925.6|8923.2|8929.4|8927.9|8935.7|8934.2|8916|8914.5|6733
1694613600000|2023-09-13 14:00:00|8929.3|8927.8|8927.9|8926.4|8941.4|8939.5|8925.8|8924.3|4049
1694617200000|2023-09-13 15:00:00|8927.8|8926.3|8926.4|8924.9|8930|8928.5|8919.6|8918.1|2408
1694620800000|2023-09-13 16:00:00|8926.3|8924.8|8924.2|8922.7|8927.9|8926.4|8918.3|8916.8|1986
1694624400000|2023-09-13 17:00:00|8924.4|8922.9|8925.7|8924.2|8928|8926.5|8922.1|8920.6|1736
1694628000000|2023-09-13 18:00:00|8925.8|8924.3|8934.2|8932.7|8934.6|8933.1|8924.9|8923.4|1197
1694631600000|2023-09-13 19:00:00|8934.1|8932.6|8933.8|8932.3|8936.6|8935.1|8932.6|8931.1|1090
1694635200000|2023-09-13 20:00:00|8933.9|8932.4|8939.6|8934.4|8939.7|8936.4|8932.1|8930.6|595
1694638800000|2023-09-13 21:00:00|8938.5|8932|8938.9|8932.4|8939.8|8933.3|8935.5|8929|900
1694642400000|2023-09-13 22:00:00|8938.2|8931.7|8934.7|8932.3|8939.2|8934|8934.2|8931.5|757
1694646000000|2023-09-13 23:00:00|8934.4|8932|8936.2|8933.8|8937.4|8935|8934.3|8931.9|473
1694649600000|2023-09-14 00:00:00|8936.3|8933.9|8923.2|8921.7|8936.3|8934.8|8922.1|8920.1|1371
1694653200000|2023-09-14 01:00:00|8923.1|8921.6|8926.7|8924.3|8929.9|8928.4|8921.8|8920.3|1634
1694656800000|2023-09-14 02:00:00|8927|8924.6|8924.8|8923.3|8930.3|8928.8|8924.7|8923.2|1255
1694660400000|2023-09-14 03:00:00|8924.7|8923.2|8924.2|8922.7|8924.9|8923.3|8921.8|8920|905
1694664000000|2023-09-14 04:00:00|8924.6|8922.2|8923.4|8921.9|8925.1|8922.9|8921.2|8919.7|923
1694667600000|2023-09-14 05:00:00|8923.2|8921.7|8918.4|8916.9|8923.2|8921.7|8915.5|8913.5|1321
1694671200000|2023-09-14 06:00:00|8918.1|8916.6|8921.9|8920.4|8925.6|8924.1|8916.9|8915.4|1797
1694674800000|2023-09-14 07:00:00|8921.3|8919.8|8936.9|8935.4|8939.8|8938.3|8921.2|8919.7|2183
1694678400000|2023-09-14 08:00:00|8937|8935.5|8935.1|8933.6|8940|8938.3|8932.6|8931.1|2191
1694682000000|2023-09-14 09:00:00|8935.2|8933.7|8933.2|8931.7|8939.1|8937.4|8931|8929.5|2258
1694685600000|2023-09-14 10:00:00|8933.3|8931.8|8933.6|8932.1|8934.1|8932.5|8928.4|8926.2|2344
1694689200000|2023-09-14 11:00:00|8933.7|8932.2|8936.5|8935|8937.7|8936.2|8932.5|8930.8|2148
1694692800000|2023-09-14 12:00:00|8936.6|8935.1|8950.6|8949.1|8971.9|8969.5|8929.3|8926.9|9832
1694696400000|2023-09-14 13:00:00|8950.5|8949|8957.4|8955|8958.3|8956.8|8931.7|8929.3|8690
1694700000000|2023-09-14 14:00:00|8957.3|8954.9|8945.4|8943.9|8962.1|8960.6|8942.5|8941|5276
1694703600000|2023-09-14 15:00:00|8945.5|8944|8950.9|8949.4|8953.3|8951.8|8941.1|8939.6|3286
1694707200000|2023-09-14 16:00:00|8950.8|8949.3|8961|8959.5|8961.5|8960|8945.4|8943.9|2355
1694710800000|2023-09-14 17:00:00|8960.8|8959.3|8967|8965.5|8971.2|8969.7|8957.9|8956.4|1887
1694714400000|2023-09-14 18:00:00|8967.1|8965.6|8963.7|8962.2|8968.3|8966.8|8961.4|8959.9|1661
1694718000000|2023-09-14 19:00:00|8963.6|8962.1|8959.3|8957.8|8964|8962.5|8959.2|8957.7|1799
1694721600000|2023-09-14 20:00:00|8959.6|8958.1|8959.4|8954.2|8960.4|8958.9|8955.3|8952.9|1063
1694725200000|2023-09-14 21:00:00|8959.2|8954|8961.2|8954.7|8962.8|8956.3|8957|8950.5|392
1694728800000|2023-09-14 22:00:00|8960.7|8954.2|8959.6|8957.2|8960.7|8957.3|8956.8|8952.1|1820
1694732400000|2023-09-14 23:00:00|8959.7|8957.3|8963.6|8961.2|8964.5|8962.3|8959.6|8957.2|1650
1694736000000|2023-09-15 00:00:00|8963.5|8961.1|8955.9|8954.4|8964.8|8962.9|8955.8|8954.3|2020
1694739600000|2023-09-15 01:00:00|8956|8954.5|8957|8955.5|8962.1|8960.6|8954.4|8952.9|1637
1694743200000|2023-09-15 02:00:00|8956.9|8955.4|8956|8954.5|8959|8957.5|8951.6|8949.2|1365
1694746800000|2023-09-15 03:00:00|8955.6|8954.1|8957.4|8955|8960.5|8958.5|8955.3|8953.8|898
1694750400000|2023-09-15 04:00:00|8957.5|8955.1|8953|8951.5|8958.6|8957.1|8951.3|8949.8|929
1694754000000|2023-09-15 05:00:00|8952.9|8951.4|8950.6|8949.1|8957.5|8956|8950.5|8949|1485
1694757600000|2023-09-15 06:00:00|8950.3|8948.8|8954.7|8953.2|8956.6|8955.1|8947.3|8945.6|2636
1694761200000|2023-09-15 07:00:00|8954.6|8953.1|8948.1|8946.6|8964.6|8963.1|8947.4|8945.9|2822
1694764800000|2023-09-15 08:00:00|8947.9|8946.4|8956.1|8954.6|8956.9|8955.4|8946.6|8945.1|2171
1694768400000|2023-09-15 09:00:00|8956|8954.5|8956.1|8954.6|8956.9|8955.4|8951.8|8950.3|1461
1694772000000|2023-09-15 10:00:00|8955.8|8954.3|8962.6|8961.1|8964.2|8962.7|8954.1|8952.6|1539
1694775600000|2023-09-15 11:00:00|8962.7|8961.2|8966.5|8965|8967.9|8966.2|8961.7|8960.2|1797
1694779200000|2023-09-15 12:00:00|8966.7|8965.2|8970.4|8968.9|8975.4|8972|8964.6|8963.1|3058
1694782800000|2023-09-15 13:00:00|8970.3|8968.8|8969.3|8964.3|8972|8970.5|8963|8961.5|3628
1694786400000|2023-09-15 14:00:00|8968|8963|8970.9|8969.4|8971.9|8970.4|8953.3|8951.8|5347
1694790000000|2023-09-15 15:00:00|8971.2|8969.7|8961.2|8959.7|8978.3|8976.8|8958.5|8957|3329
1694793600000|2023-09-15 16:00:00|8961.1|8959.6|8965.3|8963.8|8966|8964.3|8957.1|8955.6|2093
1694797200000|2023-09-15 17:00:00|8965.4|8963.9|8963.5|8962|8968.2|8966.7|8963.3|8961.7|1353
1694800800000|2023-09-15 18:00:00|8963.4|8961.9|8973.3|8971.8|8973.5|8972|8963.4|8961.9|1037
1694804400000|2023-09-15 19:00:00|8972.6|8971.1|8975.3|8973.8|8975.4|8973.9|8971.7|8970.2|1017
1694808000000|2023-09-15 20:00:00|8975.4|8973.9|8980|8973.5|8980.2|8976.5|8973.5|8971.1|2597
1694980800000|2023-09-17 20:00:00|8975.8|8969.8|8976.5|8969|8976.5|8969.8|8975.8|8969|2
1694984400000|2023-09-17 21:00:00|8976|8969.5|8973.3|8966.8|8976|8969.5|8963.5|8957|211
1694988000000|2023-09-17 22:00:00|8973.1|8966.6|8976.8|8974.4|8978.1|8974.5|8971.3|8964.8|593
1694991600000|2023-09-17 23:00:00|8976.9|8974.5|8970.4|8968.9|8977.1|8974.7|8970|8967.6|366
1694995200000|2023-09-18 00:00:00|8970.3|8968.8|8968.1|8965.7|8971.3|8969.3|8967.2|8965.2|973
1694998800000|2023-09-18 01:00:00|8968.2|8965.8|8977|8975.5|8977.9|8976.4|8964.1|8962.6|1183
1695002400000|2023-09-18 02:00:00|8977.2|8975.7|8971.6|8970.1|8977.9|8976.4|8970.1|8968.6|1054
1695006000000|2023-09-18 03:00:00|8972.4|8970|8973.8|8972.3|8974.6|8973.1|8970.6|8968.8|614
1695009600000|2023-09-18 04:00:00|8974|8972.5|8971|8969.5|8975|8973.5|8970.6|8968.2|547
1695013200000|2023-09-18 05:00:00|8971.1|8969.6|8966.6|8965.1|8971.7|8970|8965.9|8963.5|862
1695016800000|2023-09-18 06:00:00|8966.9|8964.5|8970.7|8969.2|8970.7|8969.2|8959.1|8957|1993
1695020400000|2023-09-18 07:00:00|8970.8|8969.3|8961.6|8960.1|8971.3|8969.5|8959|8957.4|2576
1695024000000|2023-09-18 08:00:00|8961.5|8960|8963.8|8962.3|8972|8970.5|8956.4|8954.9|1839
1695027600000|2023-09-18 09:00:00|8964|8962.5|8956.7|8955.2|8967.1|8965.2|8955.9|8954.4|1543
1695031200000|2023-09-18 10:00:00|8956.8|8955.3|8962.4|8960.9|8962.6|8961.1|8954.9|8953.4|1379
1695034800000|2023-09-18 11:00:00|8962.6|8961.1|8968.8|8967.3|8969.2|8967.7|8960|8958.4|1581
1695038400000|2023-09-18 12:00:00|8968.7|8967.2|8978.8|8977.3|8979.7|8978.2|8966.6|8965.1|2366
1695042000000|2023-09-18 13:00:00|8978.7|8977.2|8979.9|8978.4|8981.6|8980.1|8969.9|8968.4|2822
1695045600000|2023-09-18 14:00:00|8979.7|8978.2|8979.4|8977.9|8983.3|8981.8|8971|8969.5|2981
1695049200000|2023-09-18 15:00:00|8979.5|8978|8965.7|8964.2|8981.2|8979.7|8962.5|8961|2055
1695052800000|2023-09-18 16:00:00|8965.6|8964.1|8969.4|8967.9|8973.5|8972|8963.8|8962.3|1316
1695056400000|2023-09-18 17:00:00|8969.3|8967.8|8973.1|8971.6|8973.7|8972.2|8964.6|8963.1|1043
1695060000000|2023-09-18 18:00:00|8973.2|8971.7|8981|8979.5|8981.2|8979.7|8973|8971.5|1033
1695063600000|2023-09-18 19:00:00|8980.9|8979.4|8976.1|8974.6|8980.9|8979.4|8976|8974.5|880
1695067200000|2023-09-18 20:00:00|8976.3|8974.8|8973.4|8968.4|8976.5|8975|8971.2|8967.9|685
1695070800000|2023-09-18 21:00:00|8973.2|8968.2|8973.8|8967.3|8976.5|8970|8972.9|8966.4|923
1695074400000|2023-09-18 22:00:00|8973.7|8967.2|8974.4|8972|8975.9|8972.6|8971.6|8967.1|1331
1695078000000|2023-09-18 23:00:00|8974.5|8972.1|8974.1|8972.6|8974.7|8972.7|8972.4|8970.7|772
1695081600000|2023-09-19 00:00:00|8974|8972.5|8971.4|8969.9|8974|8972.5|8968.6|8967.1|1159
1695085200000|2023-09-19 01:00:00|8971.3|8969.8|8976.5|8975|8979|8976.6|8970.9|8968.5|1442
1695088800000|2023-09-19 02:00:00|8976.4|8974.9|8976.2|8974.7|8978.5|8977|8974.6|8973.1|704
1695092400000|2023-09-19 03:00:00|8976.3|8974.8|8977|8975.5|8979.4|8977.9|8975.4|8973.9|809
1695096000000|2023-09-19 04:00:00|8977.1|8975.6|8974.3|8972.8|8977.1|8975.6|8972.8|8971.3|849
1695099600000|2023-09-19 05:00:00|8974.4|8972.9|8977.5|8975.1|8978.5|8977|8971.6|8970.1|1153
1695103200000|2023-09-19 06:00:00|8978.1|8975.7|8982.6|8981.1|8984.4|8982.5|8978|8975.7|1515
1695106800000|2023-09-19 07:00:00|8982.9|8981.4|8949.2|8947.7|8983.2|8981.7|8948.9|8947.4|2510
1695110400000|2023-09-19 08:00:00|8949.4|8947.9|8964.3|8961.9|8964.3|8962.3|8949.4|8947.9|2216
1695114000000|2023-09-19 09:00:00|8964.5|8962.1|8966.3|8964.8|8970.7|8969.2|8964.5|8962.1|1622
1695117600000|2023-09-19 10:00:00|8966.2|8964.7|8965.2|8962.8|8971.9|8970.4|8959.6|8958.1|1853
1695121200000|2023-09-19 11:00:00|8965.3|8962.9|8959.9|8958.4|8967|8965.5|8959.7|8958.2|1822
1695124800000|2023-09-19 12:00:00|8959.8|8958.3|8965.2|8963.7|8969.6|8968.1|8952|8949.5|2936
1695128400000|2023-09-19 13:00:00|8965.5|8964|8971.3|8969.8|8976.1|8974.6|8964.1|8962.6|3553
1695132000000|2023-09-19 14:00:00|8971.2|8969.7|8977.8|8976.3|8980.6|8979.1|8971|8969.5|2974
1695135600000|2023-09-19 15:00:00|8977.7|8976.2|8980|8978.5|8984|8982.5|8974.9|8973.4|2060
1695139200000|2023-09-19 16:00:00|8979.8|8978.3|8981.8|8980.3|8984.8|8983.3|8978.1|8976.6|1039
1695142800000|2023-09-19 17:00:00|8981.9|8980.4|8979|8977.5|8981.9|8980.4|8975.3|8973.8|1063
1695146400000|2023-09-19 18:00:00|8979.1|8977.6|8982.8|8981.3|8984.1|8982.6|8978.7|8977.2|948
1695150000000|2023-09-19 19:00:00|8983|8981.5|8978.4|8976.9|8983.3|8981.8|8976.9|8975.4|975
1695153600000|2023-09-19 20:00:00|8978.5|8977|8980.3|8975.2|8980.8|8978.1|8977.8|8975.1|1025
1695157200000|2023-09-19 21:00:00|8980.4|8975.3|8979.8|8973.3|8984.1|8977.6|8979.2|8972.7|421
1695160800000|2023-09-19 22:00:00|8980.2|8973.7|8975|8972.6|8981.5|8975.3|8973|8970.6|855
1695164400000|2023-09-19 23:00:00|8974.7|8972.3|8974.8|8972.4|8975.7|8973.8|8972.5|8970.1|1005
1695168000000|2023-09-20 00:00:00|8975|8972.6|8976.6|8975.1|8979.1|8977.6|8974.7|8972.5|1477
1695171600000|2023-09-20 01:00:00|8976.8|8975.3|8977.6|8975.2|8980.7|8979.2|8975.3|8973.8|1173
1695175200000|2023-09-20 02:00:00|8977.4|8975.9|8979.7|8978.2|8981.3|8979.8|8975.6|8974.1|1074
1695178800000|2023-09-20 03:00:00|8979.8|8978.3|8981.4|8979.9|8982.4|8980.9|8977.9|8976|856
1695182400000|2023-09-20 04:00:00|8981.3|8979.8|8982|8980.5|8982.9|8981.4|8980.9|8979.4|859
1695186000000|2023-09-20 05:00:00|8981.9|8980.4|8979.8|8977.4|8982.3|8980.8|8977.7|8975.7|1345
1695189600000|2023-09-20 06:00:00|8980.4|8978|8977.3|8975.8|8984.3|8982.2|8965.5|8964|2828
1695193200000|2023-09-20 07:00:00|8977.2|8975.7|8976.9|8974.5|8985.1|8983.5|8971.1|8969.6|3188
1695196800000|2023-09-20 08:00:00|8977.1|8974.7|8973.5|8972|8977.1|8975|8970.5|8969|1852
1695200400000|2023-09-20 09:00:00|8972.9|8971.4|8969.6|8968.1|8978.5|8977|8968.7|8967.2|1731
1695204000000|2023-09-20 10:00:00|8969.5|8968|8969.1|8966.7|8971.4|8969.9|8961.9|8960.4|1815
1695207600000|2023-09-20 11:00:00|8969.3|8966.9|8973.5|8972|8976.7|8975.2|8969.1|8966.7|1687
1695211200000|2023-09-20 12:00:00|8973.4|8971.9|8968.4|8966.9|8973.8|8972.3|8964.6|8963.1|2226
1695214800000|2023-09-20 13:00:00|8968.3|8966.8|8958.4|8956.9|8969.3|8967.8|8957.3|8955.8|3044
1695218400000|2023-09-20 14:00:00|8958.5|8957|8946.8|8945.3|8959.2|8957.7|8942.5|8941|3289
1695222000000|2023-09-20 15:00:00|8946.7|8945.2|8954.2|8952.7|8954.6|8953.1|8940|8938.5|2326
1695225600000|2023-09-20 16:00:00|8954.1|8952.6|8936.6|8935.1|8955.1|8953.6|8933|8931.5|1877
1695229200000|2023-09-20 17:00:00|8936.7|8935.2|8945|8940|8947|8945.5|8935.8|8934.3|1630
1695232800000|2023-09-20 18:00:00|8944.3|8939.3|8968.8|8967.3|8982.9|8980.5|8944.2|8939.2|11321
1695236400000|2023-09-20 19:00:00|8969.1|8967.6|8991.9|8990.4|8992.5|8991|8968.9|8967.3|4237
1695240000000|2023-09-20 20:00:00|8992|8990.5|8989.1|8983.6|8996.6|8995.1|8986.6|8983.6|1694
1695243600000|2023-09-20 21:00:00|8989.4|8983.9|8989.5|8983|8992.9|8986.4|8988.4|8981.9|1441
1695247200000|2023-09-20 22:00:00|8989.3|8982.8|8993.8|8991.4|8996|8993.6|8986.5|8980.5|4360
1695250800000|2023-09-20 23:00:00|8993.6|8991.2|8995.2|8993.7|8996.6|8994.9|8993.6|8991.2|3698
1695254400000|2023-09-21 00:00:00|8995.1|8993.6|9005.1|9003.6|9006.4|9004.4|8994.1|8992.1|1985
1695258000000|2023-09-21 01:00:00|9005.2|9003.7|8998.7|8997.2|9006.4|9004.9|8998.5|8997|1613
1695261600000|2023-09-21 02:00:00|8998.8|8997.3|9005.8|9004.3|9009.8|9008.1|8997|8995.5|1621
1695265200000|2023-09-21 03:00:00|9005.7|9004.2|9000.5|8999|9006.7|9005.2|8999.3|8997.8|1181
1695268800000|2023-09-21 04:00:00|9000.4|8998.9|9000.2|8998.7|9003.5|9001.5|9000|8997.6|1520
1695272400000|2023-09-21 05:00:00|9000|8998.5|8998.7|8997.2|9001.9|9000.2|8994.9|8993.4|1635
1695276000000|2023-09-21 06:00:00|8999.1|8997.6|8992.1|8990.6|9003.5|9002|8990|8988.1|2446
1695279600000|2023-09-21 07:00:00|8992|8990.5|9053.9|9051.5|9070.7|9068.3|8986.4|8984.6|6348
1695283200000|2023-09-21 08:00:00|9054|9051.6|9072.6|9070.2|9075.4|9073.5|9044.1|9041.7|4206
1695286800000|2023-09-21 09:00:00|9072.7|9070.3|9066.7|9065.2|9079.4|9077.7|9045.3|9043.5|3912
1695290400000|2023-09-21 10:00:00|9066.6|9065.1|9059|9056.6|9070.3|9068.5|9042.9|9041.4|3465
1695294000000|2023-09-21 11:00:00|9059.4|9057|9052.5|9051|9064.8|9063.3|9047.6|9046.1|4458
1695297600000|2023-09-21 12:00:00|9052.4|9050.9|9043.3|9041.8|9066.7|9064.5|9042.8|9041.3|5421
1695301200000|2023-09-21 13:00:00|9042.9|9041.4|9062.6|9060.2|9063|9060.6|9037.4|9035.9|5543
1695304800000|2023-09-21 14:00:00|9062.2|9059.8|9029.1|9027.6|9062.9|9060.5|9024.1|9021.9|5261
1695308400000|2023-09-21 15:00:00|9029|9027.5|9034.1|9032.6|9038|9036.5|9021.4|9019.9|3128
1695312000000|2023-09-21 16:00:00|9034.2|9032.7|9043|9041.5|9043.5|9041.7|9031.8|9029.5|1882
1695315600000|2023-09-21 17:00:00|9042.8|9041.3|9033.9|9032.4|9044.7|9042.8|9030.9|9029.4|1810
1695319200000|2023-09-21 18:00:00|9034.3|9032.8|9039.8|9038.3|9040.4|9038.9|9031.6|9030.1|1532
1695322800000|2023-09-21 19:00:00|9039.9|9038.4|9043.8|9042.3|9043.9|9042.4|9035.8|9034.3|1308
1695326400000|2023-09-21 20:00:00|9043.7|9042.2|9048.1|9041.6|9048.7|9046.9|9043.2|9041.3|784
1695330000000|2023-09-21 21:00:00|9042.5|9036|9047.4|9040.9|9050.9|9044.4|9040.4|9033.9|305
1695333600000|2023-09-21 22:00:00|9046.9|9040.4|9047.8|9045.4|9049.3|9045.5|9045.3|9040.2|1061
1695337200000|2023-09-21 23:00:00|9047.6|9045.2|9048.5|9047|9050.5|9048.5|9047.2|9045.1|1291
1695340800000|2023-09-22 00:00:00|9048.4|9046.9|9049.3|9047.8|9053.7|9052.2|9045.4|9043.9|1369
1695344400000|2023-09-22 01:00:00|9049.2|9047.7|9050.1|9048.6|9054.4|9052|9046.2|9044.7|1751
1695348000000|2023-09-22 02:00:00|9049.9|9048.4|9047.5|9045.1|9050.4|9048.9|9044|9042.5|1347
1695351600000|2023-09-22 03:00:00|9047.6|9045.2|9050|9048.5|9052.1|9050.6|9046.5|9045|1113
1695355200000|2023-09-22 04:00:00|9050.1|9048.6|9046.6|9045.1|9050.4|9048.9|9045.3|9043.8|1319
1695358800000|2023-09-22 05:00:00|9046.7|9045.2|9049|9047.5|9051.4|9049.9|9043.7|9042.2|1385
1695362400000|2023-09-22 06:00:00|9049.3|9047.8|9054.2|9052.7|9056.3|9054.8|9045.1|9043.6|2965
1695366000000|2023-09-22 07:00:00|9054.5|9053|9057.7|9055.3|9071.2|9068.8|9046.2|9044.5|5915
1695369600000|2023-09-22 08:00:00|9057.2|9054.8|9062.6|9061.1|9063.3|9061.8|9053.1|9051.5|3055
1695373200000|2023-09-22 09:00:00|9062.7|9061.2|9063.3|9061.8|9069.2|9067.7|9058.4|9056.9|2259
1695376800000|2023-09-22 10:00:00|9063.4|9061.9|9070.1|9068.6|9070.4|9068.9|9058.4|9056.9|1553
1695380400000|2023-09-22 11:00:00|9070|9068.5|9066|9064.5|9071|9069.5|9062.1|9060.6|1844
1695384000000|2023-09-22 12:00:00|9065.8|9064.3|9054.5|9053|9066|9064.5|9046.6|9044.5|3119
1695387600000|2023-09-22 13:00:00|9054.6|9053.1|9051.2|9049.7|9063.8|9062.3|9047|9045.5|4212
1695391200000|2023-09-22 14:00:00|9051.3|9049.8|9057.7|9056.2|9060.4|9058.9|9045.5|9044|3312
1695394800000|2023-09-22 15:00:00|9057.8|9056.3|9065.4|9063.9|9066.6|9065.1|9057.5|9056|2319
1695398400000|2023-09-22 16:00:00|9065.3|9063.8|9065|9063.5|9066.6|9065.1|9058.9|9057.4|1607
1695402000000|2023-09-22 17:00:00|9065.1|9063.6|9069|9067.5|9069.1|9067.6|9062.9|9061.4|1751
1695405600000|2023-09-22 18:00:00|9068.9|9067.4|9070.5|9069|9076|9074.5|9067|9065.5|1571
1695409200000|2023-09-22 19:00:00|9070.4|9068.9|9072.7|9071.2|9075|9073.5|9066.3|9064.8|1671
1695412800000|2023-09-22 20:00:00|9072.6|9071.1|9073.4|9066.9|9076.5|9074.1|9071|9065.3|1927
1695585600000|2023-09-24 20:00:00|9072.9|9062.4|9068.8|9056.3|9073.5|9062.5|9068.1|9056.3|26
1695589200000|2023-09-24 21:00:00|9065.6|9058.1|9073.7|9066.2|9073.8|9066.3|9065.6|9058.1|479
1695592800000|2023-09-24 22:00:00|9073.9|9066.4|9070.3|9066.9|9076|9068.5|9066.2|9060.5|1831
1695596400000|2023-09-24 23:00:00|9070.4|9067|9073.8|9070.4|9074.2|9070.8|9068|9064.6|1439
1695600000000|2023-09-25 00:00:00|9073.9|9070.5|9071.4|9069.9|9077.4|9075|9071.1|9069.6|1274
1695603600000|2023-09-25 01:00:00|9071.3|9069.8|9075|9072.6|9078.8|9076.6|9071|9069.5|1311
1695607200000|2023-09-25 02:00:00|9074.9|9072.5|9075.9|9074.4|9080.3|9078.8|9074.9|9072.5|1367
1695610800000|2023-09-25 03:00:00|9075.8|9074.3|9077.5|9076|9078.3|9076.4|9073|9071.1|1234
1695614400000|2023-09-25 04:00:00|9077.4|9075.9|9081.1|9079.6|9083|9081.5|9077.3|9075.5|1025
1695618000000|2023-09-25 05:00:00|9080.9|9079.4|9082.9|9081.4|9085|9083.5|9079.5|9078|1247
1695621600000|2023-09-25 06:00:00|9083.6|9082.1|9084.1|9081.7|9085.2|9083.6|9074.6|9073.1|2224
1695625200000|2023-09-25 07:00:00|9084.2|9081.8|9101.2|9098.8|9103.4|9101|9081|9078.6|3800
1695628800000|2023-09-25 08:00:00|9101.1|9098.7|9099.1|9097.6|9106.3|9104.7|9096.4|9094|3673
1695632400000|2023-09-25 09:00:00|9098.9|9097.4|9099.7|9098.2|9106.6|9104.2|9095.4|9093.9|2967
1695636000000|2023-09-25 10:00:00|9100.4|9098.9|9096.6|9094.2|9103.1|9101.6|9087.1|9085.6|2516
1695639600000|2023-09-25 11:00:00|9096.7|9094.3|9102.1|9100.6|9104.2|9102.7|9092.2|9090.7|2304
1695643200000|2023-09-25 12:00:00|9102|9100.5|9105.2|9102.8|9113.7|9111.5|9100|9098.5|2847
1695646800000|2023-09-25 13:00:00|9105.1|9102.7|9119.2|9117.7|9124.4|9122.9|9103.2|9101.7|4138
1695650400000|2023-09-25 14:00:00|9119.1|9117.6|9133.1|9131.6|9136.4|9134.9|9115.3|9113.8|4443
1695654000000|2023-09-25 15:00:00|9133.2|9131.7|9121.3|9119.8|9134.8|9133.3|9118.4|9116.9|2922
1695657600000|2023-09-25 16:00:00|9121.4|9119.9|9121.2|9119.7|9123.1|9121.6|9117.4|9115.9|2088
1695661200000|2023-09-25 17:00:00|9121.1|9119.6|9117.2|9115.7|9121.8|9120.3|9113.4|9111.9|1707
1695664800000|2023-09-25 18:00:00|9117.1|9115.6|9125.5|9124|9125.6|9124.1|9112.8|9111.3|1800
1695668400000|2023-09-25 19:00:00|9125.3|9123.8|9120.8|9119.3|9126.2|9124.7|9120.2|9118.7|1740
1695672000000|2023-09-25 20:00:00|9120.7|9119.2|9123.3|9117.2|9123.7|9120.5|9119.1|9117.2|1113
1695675600000|2023-09-25 21:00:00|9122.4|9115.9|9126.2|9119.7|9128.5|9122|9120.7|9114.2|1250
1695679200000|2023-09-25 22:00:00|9126.4|9119.9|9121.2|9118.8|9126.4|9120.6|9119.9|9117.1|1081
1695682800000|2023-09-25 23:00:00|9121.3|9118.9|9122.4|9120.9|9122.7|9121.1|9119.6|9118|589
1695686400000|2023-09-26 00:00:00|9122.8|9120.4|9128.2|9126.7|9131.2|9129.7|9119.8|9117.9|1569
1695690000000|2023-09-26 01:00:00|9128.3|9126.8|9125.1|9123.6|9130.3|9127.9|9125|9123.1|1731
1695693600000|2023-09-26 02:00:00|9125.2|9123.7|9136.2|9134.7|9136.5|9135|9123.8|9121.9|1585
1695697200000|2023-09-26 03:00:00|9136.3|9134.8|9129.9|9128.4|9137.1|9135.3|9129.6|9127.8|1450
1695700800000|2023-09-26 04:00:00|9130|9128.5|9123.3|9121.8|9130.1|9128.6|9121.6|9119.7|1630
1695704400000|2023-09-26 05:00:00|9123.1|9121.6|9131.9|9129.5|9133.9|9131.9|9122.2|9120.7|1930
1695708000000|2023-09-26 06:00:00|9132|9129.6|9144.3|9142.8|9144.9|9143.4|9130.4|9128.9|2966
1695711600000|2023-09-26 07:00:00|9144.4|9142.9|9133.5|9132|9151.4|9149.9|9131|9129.5|4241
1695715200000|2023-09-26 08:00:00|9133.3|9131.8|9125.3|9123.8|9135.1|9133.6|9122.4|9120.9|3506
1695718800000|2023-09-26 09:00:00|9125.2|9123.7|9123.8|9122.3|9127.9|9126.4|9119.6|9117.9|2706
1695722400000|2023-09-26 10:00:00|9123.9|9122.4|9128.4|9126.9|9130.5|9129|9122.6|9120.6|2134
1695726000000|2023-09-26 11:00:00|9128.6|9127.1|9128.3|9126.8|9133|9131.5|9121.5|9120|2832
1695729600000|2023-09-26 12:00:00|9128.4|9126.9|9123.2|9121.7|9129.3|9127.8|9120.2|9118.7|3536
1695733200000|2023-09-26 13:00:00|9122.8|9121.3|9131.4|9126.4|9138|9136.5|9122.8|9121.3|4010
1695736800000|2023-09-26 14:00:00|9131.3|9126.3|9137.3|9135.8|9143.5|9142|9124.3|9121|5117
1695740400000|2023-09-26 15:00:00|9137.2|9135.7|9144.7|9143.2|9148.3|9146.8|9136.7|9135.2|3449
1695744000000|2023-09-26 16:00:00|9144.8|9143.3|9147|9145.5|9147.7|9146.2|9141|9139.5|2644
1695747600000|2023-09-26 17:00:00|9147.2|9145.7|9147.4|9145.9|9149.8|9148.3|9141|9138.9|2850
1695751200000|2023-09-26 18:00:00|9147.3|9145.8|9152.5|9151|9155.8|9154.3|9146.8|9145.3|1789
1695754800000|2023-09-26 19:00:00|9152.6|9151.1|9155.9|9154.4|9156|9154.5|9149.1|9147.6|1351
1695758400000|2023-09-26 20:00:00|9155.8|9154.3|9160.5|9155.8|9160.6|9157.9|9154.3|9152.8|944
1695762000000|2023-09-26 21:00:00|9154.6|9148.1|9159|9152.5|9160.3|9156.4|9152.5|9146|2424
1695765600000|2023-09-26 22:00:00|9158.7|9152.2|9157.7|9155.3|9161.1|9158.7|9156.5|9152|932
1695769200000|2023-09-26 23:00:00|9157.8|9155.4|9159.4|9157|9160.1|9157.7|9156.8|9154.4|886
1695772800000|2023-09-27 00:00:00|9159.5|9157.1|9164.2|9162.7|9168.3|9166.3|9157.5|9155.1|1326
1695776400000|2023-09-27 01:00:00|9164.3|9162.8|9161.4|9159|9167.6|9165.2|9157.9|9155.5|2215
1695780000000|2023-09-27 02:00:00|9161.1|9158.7|9168.3|9165.9|9170.7|9169.2|9160.2|9157.8|1607
1695783600000|2023-09-27 03:00:00|9168.4|9166|9170.5|9168.1|9171.7|9169.3|9166.2|9164.3|1362
1695787200000|2023-09-27 04:00:00|9170.6|9168.2|9172.4|9170.9|9176|9174.1|9170.6|9168.2|1388
1695790800000|2023-09-27 05:00:00|9172.3|9170.8|9174.9|9172.5|9177.1|9175.5|9170.5|9168.1|2113
1695794400000|2023-09-27 06:00:00|9175.3|9172.9|9167.8|9166.3|9177.8|9176.1|9165.7|9163.7|3049
1695798000000|2023-09-27 07:00:00|9167.7|9166.2|9163.9|9162.4|9168.1|9166.6|9155|9153.5|2664
1695801600000|2023-09-27 08:00:00|9163.8|9162.3|9167.2|9165.7|9168.9|9167.4|9161.6|9160.1|2569
1695805200000|2023-09-27 09:00:00|9167.1|9165.6|9166.6|9165.1|9173.3|9171.8|9161.4|9159|2366
1695808800000|2023-09-27 10:00:00|9166.5|9165|9177.5|9176|9177.7|9176.2|9164.1|9162.6|2084
1695812400000|2023-09-27 11:00:00|9177.6|9176.1|9188.1|9186.6|9194.3|9192.8|9177.6|9176.1|3052
1695816000000|2023-09-27 12:00:00|9188|9186.5|9178.9|9177.4|9190.6|9189.1|9177.1|9175.6|4766
1695819600000|2023-09-27 13:00:00|9179|9177.5|9184.1|9182.6|9191.3|9189.8|9171.1|9169.6|4882
1695823200000|2023-09-27 14:00:00|9183.7|9182.2|9200.3|9198.8|9200.7|9199.2|9182.1|9180.4|5228
1695826800000|2023-09-27 15:00:00|9200.5|9199|9200.4|9198.9|9201|9199.4|9186|9184.5|3802
1695830400000|2023-09-27 16:00:00|9200.3|9198.8|9205.7|9204.2|9207.8|9206.3|9199.3|9197.8|2428
1695834000000|2023-09-27 17:00:00|9205.8|9204.3|9217.2|9215.7|9226.1|9224.5|9200.9|9199.4|3693
1695837600000|2023-09-27 18:00:00|9217.1|9215.6|9210.2|9208.7|9226.5|9224.7|9206.9|9204.5|3018
1695841200000|2023-09-27 19:00:00|9210.3|9208.8|9210|9208.5|9211.5|9209.9|9198.8|9196.4|2582
1695844800000|2023-09-27 20:00:00|9209.9|9208.4|9216.1|9210.1|9216.2|9213.8|9209.9|9207.8|1561
1695848400000|2023-09-27 21:00:00|9216.4|9209.9|9210.2|9203.7|9216.4|9209.9|9208.8|9202.3|1427
1695852000000|2023-09-27 22:00:00|9210.5|9204|9209.4|9207|9212|9207.8|9206.5|9203.6|718
1695855600000|2023-09-27 23:00:00|9209.3|9206.9|9209.8|9207.4|9210.9|9208.5|9208.2|9205.8|778
1695859200000|2023-09-28 00:00:00|9209.7|9207.3|9206.3|9203.9|9209.7|9207.3|9205.5|9203.2|1412
1695862800000|2023-09-28 01:00:00|9206.4|9204|9207.4|9205|9210.6|9208.3|9205.3|9202.9|1323
1695866400000|2023-09-28 02:00:00|9207.2|9204.8|9216.1|9213.7|9217.2|9214.8|9206.5|9204.1|1797
1695870000000|2023-09-28 03:00:00|9216.2|9213.8|9211|9208.6|9217.6|9216.1|9209.6|9207.2|1691
1695873600000|2023-09-28 04:00:00|9211.2|9208.8|9209.2|9206.8|9216.1|9213.7|9207.5|9205.1|1201
1695877200000|2023-09-28 05:00:00|9209.1|9206.7|9207.3|9204.9|9215.5|9213.1|9204.3|9202.1|1951
1695880800000|2023-09-28 06:00:00|9207.4|9205|9211.9|9209.5|9217|9215.5|9204|9202.2|3214
1695884400000|2023-09-28 07:00:00|9211.7|9209.3|9205|9203.5|9216|9213.7|9194|9192.5|3959
1695888000000|2023-09-28 08:00:00|9204.6|9203.1|9186.3|9184.8|9209.4|9207.9|9185.6|9183.4|2901
1695891600000|2023-09-28 09:00:00|9186.5|9184.1|9171.8|9170.3|9189.2|9187.7|9170.5|9168.1|3594
1695895200000|2023-09-28 10:00:00|9171.6|9170.1|9182.1|9180.6|9182.7|9181.2|9169.5|9167.5|2291
1695898800000|2023-09-28 11:00:00|9182|9180.5|9185.4|9183|9189.7|9188.2|9180.6|9178.5|2911
1695902400000|2023-09-28 12:00:00|9185.3|9182.9|9197.2|9194.8|9199.2|9197.7|9165.5|9163.1|6354
1695906000000|2023-09-28 13:00:00|9197.3|9194.9|9167.6|9165.2|9197.5|9195.1|9167.1|9165.2|7012
1695909600000|2023-09-28 14:00:00|9167.7|9165.3|9166.6|9165.1|9170.6|9169.1|9159.4|9157.8|5395
1695913200000|2023-09-28 15:00:00|9166.8|9165.3|9151.6|9150.1|9171.6|9170.1|9148.1|9146.2|4337
1695916800000|2023-09-28 16:00:00|9151.3|9149.8|9164.5|9163|9166.8|9165.3|9150.2|9148.7|3134
1695920400000|2023-09-28 17:00:00|9164.6|9163.1|9171.7|9170.2|9172.5|9171|9159.5|9158|2759
1695924000000|2023-09-28 18:00:00|9171.5|9170|9162.2|9160.7|9172|9170.5|9157.7|9155.3|1960
1695927600000|2023-09-28 19:00:00|9162.1|9160.6|9152.8|9151.3|9163.9|9161.8|9152.8|9150.8|2078
1695931200000|2023-09-28 20:00:00|9152.7|9151.2|9151.8|9147|9156.4|9154.1|9150|9146.4|1257
1695934800000|2023-09-28 21:00:00|9158.7|9152.2|9153.8|9147.3|9161.3|9154.8|9150.9|9145.1|1331
1695938400000|2023-09-28 22:00:00|9153.7|9147.2|9151.2|9148.8|9154.4|9149.8|9148.9|9146.1|1590
1695942000000|2023-09-28 23:00:00|9151.5|9149.1|9149.7|9147.3|9152|9149.6|9149.3|9147.3|608
1695945600000|2023-09-29 00:00:00|9149.8|9147.4|9151.9|9149.5|9156.5|9155|9148.1|9146.4|1509
1695949200000|2023-09-29 01:00:00|9152|9149.6|9146.2|9143.8|9154.4|9152|9143.5|9141.1|2222
1695952800000|2023-09-29 02:00:00|9145.8|9143.4|9141.4|9139.9|9145.8|9143.4|9139|9136.6|1972
1695956400000|2023-09-29 03:00:00|9141.1|9139.6|9139.6|9138.1|9143.3|9141.3|9137|9134.6|1258
1695960000000|2023-09-29 04:00:00|9140|9138.5|9135.4|9133.9|9140.1|9138.6|9132.9|9131.4|1127
1695963600000|2023-09-29 05:00:00|9135.6|9134.1|9137.1|9134.7|9138.4|9136|9131.4|9129.2|1934
1695967200000|2023-09-29 06:00:00|9136.6|9134.2|9111.8|9109.4|9136.7|9134.5|9110.2|9108|3998
1695970800000|2023-09-29 07:00:00|9111.9|9109.5|9097.2|9095.7|9116|9113.6|9092|9090.5|4107
1695974400000|2023-09-29 08:00:00|9097.1|9095.6|9099.1|9096.7|9108.2|9106|9095.1|9093|4050
1695978000000|2023-09-29 09:00:00|9099|9096.6|9110.6|9109.1|9112.9|9111.3|9095.8|9094.1|3730
1695981600000|2023-09-29 10:00:00|9110.8|9109.3|9113.8|9112.3|9115.5|9113.9|9105.4|9103.9|2598
1695985200000|2023-09-29 11:00:00|9113.4|9111.9|9128.7|9127.2|9132.8|9131.3|9112.2|9110.7|3549
1695988800000|2023-09-29 12:00:00|9128.8|9127.3|9115.3|9112.9|9130.7|9128.8|9110.9|9108.4|5469
1695992400000|2023-09-29 13:00:00|9115.4|9113|9139.6|9134.6|9146.6|9145.1|9106.4|9104.3|5340
1695996000000|2023-09-29 14:00:00|9139.3|9134.3|9147.6|9146.1|9157.5|9156|9137.1|9133.9|6321
1695999600000|2023-09-29 15:00:00|9147.7|9146.2|9141.9|9140.4|9164.8|9162.4|9135.3|9133.8|5554
1696003200000|2023-09-29 16:00:00|9142|9140.5|9146.3|9143.9|9147.4|9145.9|9137.6|9136.1|3562
1696006800000|2023-09-29 17:00:00|9146.4|9144|9159.9|9158.4|9160|9158.5|9146.2|9143.9|3503
1696010400000|2023-09-29 18:00:00|9159.7|9158.2|9154.6|9153.1|9162.4|9160.7|9151.2|9148.9|3124
1696014000000|2023-09-29 19:00:00|9154.5|9153|9154.6|9153.1|9160|9158.5|9153.9|9152|2823
1696017600000|2023-09-29 20:00:00|9154.7|9153.2|9153.9|9147.4|9156.5|9154.1|9150.2|9143.8|1748
1696190400000|2023-10-01 20:00:00|9157.3|9147|9158.4|9145.9|9158.4|9147|9156.2|9144.4|5
1696194000000|2023-10-01 21:00:00|9157.8|9145.3|9154.6|9147.1|9161.7|9149.4|9154.5|9144.3|1380
1696197600000|2023-10-01 22:00:00|9155.6|9148.1|9161|9158.5|9164.1|9159|9153|9146.3|1645
1696201200000|2023-10-01 23:00:00|9161.1|9158.6|9156.3|9153.9|9161.9|9159.5|9155.6|9153.2|1065
1696204800000|2023-10-02 00:00:00|9156.1|9153.7|9161.4|9159.9|9162.1|9160.6|9153.9|9151.7|1345
1696208400000|2023-10-02 01:00:00|9161.3|9159.8|9160.2|9157.8|9164.2|9162.7|9158.3|9156.4|1278
1696212000000|2023-10-02 02:00:00|9160.1|9157.7|9158.8|9157.3|9162.1|9160.6|9156.6|9154.2|1051
1696215600000|2023-10-02 03:00:00|9158.9|9157.4|9157|9155.5|9159.7|9158.2|9152.5|9151|1023
1696219200000|2023-10-02 04:00:00|9157.1|9155.6|9159|9157.5|9159|9157.5|9154.8|9153.3|737
1696222800000|2023-10-02 05:00:00|9159.3|9157.8|9161.5|9160|9167.2|9165.7|9158.6|9157.1|1323
1696226400000|2023-10-02 06:00:00|9162.1|9160.6|9129.5|9128|9162.1|9160.6|9128.7|9127.2|2895
1696230000000|2023-10-02 07:00:00|9129.7|9128.2|9119.5|9117.1|9132.7|9131.2|9112.2|9110.7|3598
1696233600000|2023-10-02 08:00:00|9119.6|9117.2|9116.2|9114.7|9124.8|9123.3|9111.1|9109.1|2945
1696237200000|2023-10-02 09:00:00|9116.1|9114.6|9128.4|9126.9|9131.1|9129.6|9115.4|9113.2|3322
1696240800000|2023-10-02 10:00:00|9128.5|9127|9139.8|9138.3|9140.7|9139.2|9126.8|9125.3|2887
1696244400000|2023-10-02 11:00:00|9140|9138.5|9147.3|9145.8|9147.4|9145.9|9137.5|9136|2777
1696248000000|2023-10-02 12:00:00|9147.2|9145.7|9159.5|9158|9162.8|9161.1|9144.9|9143.4|3320
1696251600000|2023-10-02 13:00:00|9160.2|9157.8|9171.3|9166.8|9174|9172.5|9159.6|9157.2|4331
1696255200000|2023-10-02 14:00:00|9172.2|9167.2|9191.8|9190.3|9195.3|9193.8|9160.3|9158.4|7164
1696258800000|2023-10-02 15:00:00|9191.7|9190.2|9178|9176.5|9191.7|9190.2|9170.2|9168.7|3810
1696262400000|2023-10-02 16:00:00|9178.1|9176.6|9186.1|9184.6|9188|9186.5|9177.8|9176.3|2356
1696266000000|2023-10-02 17:00:00|9186|9184.5|9175.9|9174.4|9186.1|9184.6|9173.9|9172.4|2171
1696269600000|2023-10-02 18:00:00|9176|9174.5|9171.2|9169.7|9176.5|9175|9166.8|9165.3|2126
1696273200000|2023-10-02 19:00:00|9171.1|9169.6|9176.7|9175.2|9176.7|9175.2|9168.6|9167.1|1750
1696276800000|2023-10-02 20:00:00|9176.6|9175.1|9184.7|9180.7|9185.1|9181.5|9176.6|9175.1|883
1696280400000|2023-10-02 21:00:00|9185.2|9178.7|9183|9176.5|9187.2|9180.7|9181.6|9175.1|1443
1696284000000|2023-10-02 22:00:00|9183.2|9176.7|9182.5|9180.1|9183.8|9180.1|9175.1|9172.7|1427
1696287600000|2023-10-02 23:00:00|9182.7|9180.3|9181.2|9178.8|9186.2|9183.8|9178.3|9175.9|1060
1696291200000|2023-10-03 00:00:00|9181.3|9178.9|9185.9|9183.5|9192.6|9190.7|9181.1|9178.7|3393
1696294800000|2023-10-03 01:00:00|9186|9183.6|9187.3|9184.9|9191.8|9189.4|9184.3|9182|2607
1696298400000|2023-10-03 02:00:00|9187.4|9185|9191.1|9188.7|9193.8|9192|9187.4|9185|2719
1696302000000|2023-10-03 03:00:00|9191.2|9188.8|9187.7|9186.2|9192.7|9190.3|9186.5|9184.8|2246
1696305600000|2023-10-03 04:00:00|9187.6|9186.1|9195.1|9192.7|9196.1|9193.7|9186.6|9184.2|2147
1696309200000|2023-10-03 05:00:00|9195.2|9192.8|9196.3|9193.9|9199.4|9197|9193.9|9191.5|1899
1696312800000|2023-10-03 06:00:00|9196.8|9194.4|9196.8|9194.4|9217.4|9215|9189.2|9186.8|3890
1696316400000|2023-10-03 07:00:00|9196.7|9194.3|9213.9|9212.4|9219.7|9218.2|9190.3|9188.2|4256
1696320000000|2023-10-03 08:00:00|9213.8|9212.3|9199.5|9197.1|9215.5|9214|9194.8|9192.4|3710
1696323600000|2023-10-03 09:00:00|9199.4|9197|9214.2|9212.7|9218.9|9217.4|9199.4|9197|3585
1696327200000|2023-10-03 10:00:00|9214.4|9212.9|9229.3|9227.8|9230.4|9228.9|9212.4|9210.9|2587
1696330800000|2023-10-03 11:00:00|9229.4|9227.9|9224.4|9222.9|9238.7|9237.2|9222.7|9220.3|3469
1696334400000|2023-10-03 12:00:00|9224.5|9223|9223.9|9222.4|9231.3|9229.8|9218.5|9217|4872
1696338000000|2023-10-03 13:00:00|9223.8|9222.3|9215.7|9212.8|9226.5|9225|9208.4|9206.6|4873
1696341600000|2023-10-03 14:00:00|9215.9|9212.7|9210.9|9209.4|9245.5|9243.4|9202.1|9199.7|11390
1696345200000|2023-10-03 15:00:00|9211.3|9209.8|9227.6|9226.1|9234.6|9233.1|9210.3|9208.8|5438
1696348800000|2023-10-03 16:00:00|9227.5|9226|9216.5|9214.1|9227.8|9226.3|9211.8|9209.4|4145
1696352400000|2023-10-03 17:00:00|9216.6|9214.2|9211.1|9209.6|9216.7|9214.3|9204.1|9202.3|3135
1696356000000|2023-10-03 18:00:00|9211.2|9209.7|9210.8|9208.4|9217.9|9216.4|9203.5|9202|3185
1696359600000|2023-10-03 19:00:00|9210.7|9208.3|9209.5|9208|9214.2|9212.7|9208.8|9206.8|1818
1696363200000|2023-10-03 20:00:00|9209.8|9208.3|9214|9207.5|9214.4|9210.4|9205.8|9203.8|1280
1696366800000|2023-10-03 21:00:00|9215.2|9208.7|9215.6|9209.1|9221.3|9214.8|9213.9|9207.4|2052
1696370400000|2023-10-03 22:00:00|9215.4|9208.9|9210.8|9208.4|9215.5|9210.4|9205.5|9203.1|1550
1696374000000|2023-10-03 23:00:00|9210.7|9208.3|9212.3|9209.9|9214.9|9212.5|9208.5|9206.1|870
1696377600000|2023-10-04 00:00:00|9212.4|9210|9211.6|9209.2|9216.2|9214.7|9210.4|9208|1635
1696381200000|2023-10-04 01:00:00|9211.5|9209.1|9217.7|9215.3|9223.2|9220.8|9211.1|9208.7|2817
1696384800000|2023-10-04 02:00:00|9217.6|9215.2|9219.5|9217.1|9223.2|9220.8|9214.3|9212.7|1470
1696388400000|2023-10-04 03:00:00|9219.6|9217.2|9225.1|9222.7|9226.7|9225.2|9216|9213.6|1734
1696392000000|2023-10-04 04:00:00|9225|9222.6|9215.1|9213.6|9225.6|9224.1|9214.7|9212.5|2630
1696395600000|2023-10-04 05:00:00|9214.7|9213.2|9220.4|9218.9|9220.8|9219.3|9214.3|9212.8|1794
1696399200000|2023-10-04 06:00:00|9220.3|9218.8|9221.5|9220|9233.7|9231.3|9217.2|9214.8|3600
1696402800000|2023-10-04 07:00:00|9221.9|9219.5|9198.3|9195.9|9225.4|9223.9|9194|9191.6|4935
1696406400000|2023-10-04 08:00:00|9198.4|9196|9187.7|9185.3|9207.5|9205.1|9183|9181.5|4528
1696410000000|2023-10-04 09:00:00|9187.3|9184.9|9185.9|9184.4|9193.8|9192.3|9175.9|9173.5|3718
1696413600000|2023-10-04 10:00:00|9186.1|9184.6|9191.3|9189.8|9195|9193.5|9172.9|9170.7|3153
1696417200000|2023-10-04 11:00:00|9191.2|9189.7|9178.7|9177.2|9191.9|9190|9171.7|9169.3|4131
1696420800000|2023-10-04 12:00:00|9178.8|9177.3|9151.3|9149.8|9180.9|9179.4|9145.2|9142.8|7678
1696424400000|2023-10-04 13:00:00|9151.4|9149.9|9165.9|9160.9|9166.5|9164.6|9147.6|9145.5|5503
1696428000000|2023-10-04 14:00:00|9166.2|9161.2|9193.1|9191.6|9193.5|9191.7|9161.4|9159|7793
1696431600000|2023-10-04 15:00:00|9192.9|9191.4|9162.2|9160.7|9196.3|9194.4|9159.7|9158.2|5019
1696435200000|2023-10-04 16:00:00|9161.9|9160.4|9161.7|9159.3|9165.2|9163.7|9155|9153.5|3549
1696438800000|2023-10-04 17:00:00|9162|9159.6|9170.9|9168.5|9173.2|9171.3|9160.3|9157.9|3185
1696442400000|2023-10-04 18:00:00|9170.8|9168.4|9171.2|9169.7|9175.5|9174|9168.8|9166.4|3275
1696446000000|2023-10-04 19:00:00|9171|9169.5|9160.7|9158.3|9172.5|9170.7|9156.4|9154|2562
1696449600000|2023-10-04 20:00:00|9160.6|9158.2|9174.5|9169.7|9175.6|9171.7|9159.6|9157.4|2259
1696453200000|2023-10-04 21:00:00|9171.6|9165.1|9172.9|9166.4|9174.4|9170|9167.2|9160.7|998
1696456800000|2023-10-04 22:00:00|9171.9|9166.6|9173|9170.6|9174.6|9172.2|9167.9|9165|1321
1696460400000|2023-10-04 23:00:00|9172.7|9170.3|9169|9166.6|9173.4|9171|9167.2|9164.8|1041
1696464000000|2023-10-05 00:00:00|9169.2|9166.8|9150.9|9148.5|9172.3|9170.1|9149.3|9146.9|2226
1696467600000|2023-10-05 01:00:00|9151|9148.6|9138.5|9137|9151|9148.6|9137|9134.6|3077
1696471200000|2023-10-05 02:00:00|9138.4|9136.9|9141.7|9139.3|9144.1|9142.6|9136.6|9135.1|1736
1696474800000|2023-10-05 03:00:00|9141.8|9139.4|9139.7|9137.3|9142.5|9140.1|9135.5|9133.9|1979
1696478400000|2023-10-05 04:00:00|9139.8|9137.4|9142.3|9140.8|9142.9|9141.4|9137|9134.9|2180
1696482000000|2023-10-05 05:00:00|9142.2|9140.7|9148.6|9146.2|9149|9146.6|9138.7|9136.3|2002
1696485600000|2023-10-05 06:00:00|9148.4|9146|9166.3|9164.8|9167.7|9165.4|9144.8|9142.4|3372
1696489200000|2023-10-05 07:00:00|9166.4|9164.9|9176|9173.6|9178.6|9176.2|9162.5|9161|4344
1696492800000|2023-10-05 08:00:00|9176.1|9173.7|9179.7|9177.3|9182.6|9180.2|9168.1|9165.7|4202
1696496400000|2023-10-05 09:00:00|9179.8|9177.4|9173.5|9171.1|9183.5|9181.1|9169.9|9167.5|4017
1696500000000|2023-10-05 10:00:00|9173.1|9170.7|9158.2|9155.8|9174|9172.4|9155.4|9153|4060
1696503600000|2023-10-05 11:00:00|9158.4|9156|9145|9143.5|9161|9159.5|9143.9|9141.7|3584
1696507200000|2023-10-05 12:00:00|9145.1|9143.6|9160.2|9158.7|9170.5|9169|9140.8|9139.1|5921
1696510800000|2023-10-05 13:00:00|9160.1|9158.6|9138.1|9136.6|9171.2|9169.1|9136.1|9134.6|6109
1696514400000|2023-10-05 14:00:00|9138.2|9136.7|9141.4|9139.9|9152.4|9150.6|9137.6|9136.1|6090
1696518000000|2023-10-05 15:00:00|9141.5|9140|9143.5|9141.1|9149.4|9147.9|9132.2|9130.2|5350
1696521600000|2023-10-05 16:00:00|9143.4|9141|9137.4|9135.9|9145.4|9143|9132.2|9129.9|4373
1696525200000|2023-10-05 17:00:00|9137.6|9136.1|9136|9134.5|9144.1|9141.7|9135|9133.3|2939
1696528800000|2023-10-05 18:00:00|9135.9|9134.4|9129.9|9128.4|9135.9|9134.4|9126.9|9124.7|3222
1696532400000|2023-10-05 19:00:00|9130|9128.5|9123.6|9122.1|9133.4|9131.7|9123.5|9121.1|1849
1696536000000|2023-10-05 20:00:00|9123.3|9121.8|9125.8|9120.9|9128|9126.1|9122.2|9120.3|1325
1696539600000|2023-10-05 21:00:00|9125.7|9121.8|9129.2|9122.7|9135.9|9129.4|9125.7|9121.8|261
1696543200000|2023-10-05 22:00:00|9129.3|9122.8|9126.8|9124.4|9129.3|9124.7|9124.8|9120.5|1144
1696546800000|2023-10-05 23:00:00|9127|9124.6|9128.7|9126.3|9128.9|9126.5|9126.5|9124.1|814
1696550400000|2023-10-06 00:00:00|9128.8|9126.4|9133.6|9131.2|9134.3|9132.6|9126.2|9123.9|1711
1696554000000|2023-10-06 01:00:00|9133.5|9131.1|9131.9|9129.5|9136.3|9133.9|9129.9|9127.5|2205
1696557600000|2023-10-06 02:00:00|9132|9129.6|9131.7|9129.3|9133.8|9131.7|9128.7|9126.6|1764
1696561200000|2023-10-06 03:00:00|9131.8|9129.4|9134|9131.6|9137.1|9134.7|9128.9|9126.5|1772
1696564800000|2023-10-06 04:00:00|9133.9|9131.5|9136.3|9133.9|9137.3|9134.9|9131.4|9129.9|1225
1696568400000|2023-10-06 05:00:00|9136.2|9133.8|9142.6|9140.2|9142.9|9141.4|9134.3|9132.1|1953
1696572000000|2023-10-06 06:00:00|9142.3|9139.9|9143|9140.6|9146.6|9145.1|9134.8|9133|2960
1696575600000|2023-10-06 07:00:00|9143.1|9140.7|9124|9121.6|9143.3|9140.9|9121.8|9120.3|4464
1696579200000|2023-10-06 08:00:00|9123.9|9121.5|9130.6|9128.2|9134.8|9132.4|9121.6|9120.1|3939
1696582800000|2023-10-06 09:00:00|9130.5|9128.1|9129.2|9126.8|9134.6|9132.3|9124.7|9122.3|3130
1696586400000|2023-10-06 10:00:00|9129.1|9126.7|9124.6|9122.2|9129.1|9126.7|9116.5|9115|2761
1696590000000|2023-10-06 11:00:00|9124.7|9122.3|9113.2|9111.7|9125.5|9123.8|9110.3|9108.4|2881
1696593600000|2023-10-06 12:00:00|9113.4|9111.9|9167.8|9166.3|9177.2|9175.2|9112.3|9110.8|9611
1696597200000|2023-10-06 13:00:00|9167.9|9166.4|9157.4|9155.9|9174|9172.5|9138.2|9136.2|9430
1696600800000|2023-10-06 14:00:00|9157.3|9155.8|9139|9137.5|9162.5|9160.3|9122.2|9120.7|8816
1696604400000|2023-10-06 15:00:00|9138.8|9137.3|9084.1|9081.7|9139|9137.5|9074.3|9072|7350
1696608000000|2023-10-06 16:00:00|9084|9082.5|9102.5|9100.1|9104.6|9103.1|9082.3|9080.3|4680
1696611600000|2023-10-06 17:00:00|9102.7|9100.3|9102.4|9100.9|9105.4|9103.7|9095.2|9093.3|3016
1696615200000|2023-10-06 18:00:00|9102.5|9101|9093.6|9092.1|9103.3|9101.8|9088.4|9086|2226
1696618800000|2023-10-06 19:00:00|9093.5|9092|9096|9094.5|9098.3|9096.2|9092.6|9090.2|1892
1696622400000|2023-10-06 20:00:00|9096.3|9093.9|9101.8|9095.3|9104.3|9099.7|9096.3|9091.6|1472
1696795200000|2023-10-08 20:00:00|9099.3|9091.4|9099.2|9086.7|9102.6|9094.3|9088.4|9077.4|541
1696798800000|2023-10-08 21:00:00|9098.9|9086.4|9100.3|9093.8|9107.9|9101.4|9095.8|9085.5|1646
1696802400000|2023-10-08 22:00:00|9100.1|9093.6|9093.4|9091|9107.3|9100.8|9089.4|9082.9|3111
1696806000000|2023-10-08 23:00:00|9093.3|9090.9|9090.7|9089.2|9095.7|9093.3|9088.7|9086.3|1559
1696809600000|2023-10-09 00:00:00|9090.5|9089|9081.6|9079.2|9097.7|9095.3|9080.4|9078.6|2231
1696813200000|2023-10-09 01:00:00|9081.7|9079.3|9095.7|9093.3|9098.5|9096.5|9081.3|9078.9|2776
1696816800000|2023-10-09 02:00:00|9095.6|9093.2|9094.4|9092.9|9099.2|9097.7|9090.7|9089.1|1580
1696820400000|2023-10-09 03:00:00|9094.5|9093|9101.8|9100.3|9105|9102.6|9094.5|9092.9|1327
1696824000000|2023-10-09 04:00:00|9101.7|9100.2|9105.6|9103.2|9108.3|9106.2|9099.5|9097.9|1578
1696827600000|2023-10-09 05:00:00|9105.5|9103.1|9098.2|9095.8|9107.6|9105.2|9097.7|9095.3|2508
1696831200000|2023-10-09 06:00:00|9098.1|9095.7|9115.3|9113.8|9117.7|9116.2|9091.6|9090.1|3963
1696834800000|2023-10-09 07:00:00|9115.2|9113.7|9119.1|9117.6|9124.4|9122.9|9111.1|9109.6|4368
1696838400000|2023-10-09 08:00:00|9119.2|9117.7|9106.6|9105.1|9121.5|9120|9106.5|9104.3|3563
1696842000000|2023-10-09 09:00:00|9106.4|9104.9|9106.7|9105.2|9109.6|9107.6|9102.4|9100.4|2576
1696845600000|2023-10-09 10:00:00|9106.4|9104.9|9102.6|9100.2|9107.9|9106.3|9100.5|9098.6|2516
1696849200000|2023-10-09 11:00:00|9102.5|9100.1|9098.2|9096.7|9102.5|9100.1|9083.6|9082.1|2466
1696852800000|2023-10-09 12:00:00|9098.3|9096.8|9087.3|9085.8|9104.8|9103.3|9084.7|9082.4|3869
1696856400000|2023-10-09 13:00:00|9087.4|9085.9|9072.6|9071.1|9087.4|9085.9|9069|9067.5|5209
1696860000000|2023-10-09 14:00:00|9072.9|9071.4|9074.5|9073|9076.8|9075.3|9063.9|9062.4|4266
1696863600000|2023-10-09 15:00:00|9074.4|9072.9|9081.3|9079.8|9082.2|9080.7|9066.8|9064.4|3196
1696867200000|2023-10-09 16:00:00|9081.8|9079.4|9081.9|9080.4|9086.3|9083.9|9078.7|9076.3|2150
1696870800000|2023-10-09 17:00:00|9081.8|9080.3|9058.9|9057.4|9082|9080.5|9057.3|9055|1925
1696874400000|2023-10-09 18:00:00|9058.7|9057.2|9056.5|9055|9061.2|9059.7|9054.8|9053.3|1471
1696878000000|2023-10-09 19:00:00|9056.6|9055.1|9060.9|9059.4|9062.3|9060.3|9050.5|9048.5|1830
1696881600000|2023-10-09 20:00:00|9061.2|9059.7|9069.7|9063.2|9069.9|9066.5|9056.5|9054.4|1298
1696885200000|2023-10-09 21:00:00|9066.4|9059.9|9070.6|9064.1|9072.1|9065.6|9060|9053.5|1317
1696888800000|2023-10-09 22:00:00|9068.9|9062.4|9060.9|9058.5|9069.2|9062.7|9058.3|9055.9|1005
1696892400000|2023-10-09 23:00:00|9060.8|9058.4|9052|9049.6|9061.9|9059.5|9047.9|9045.6|1234
1696896000000|2023-10-10 00:00:00|9051.9|9049.5|9055.7|9053.3|9059.3|9057.3|9045.3|9043.1|2615
1696899600000|2023-10-10 01:00:00|9055.8|9053.4|9055.4|9053.9|9058.5|9057|9045.6|9043.6|2669
1696903200000|2023-10-10 02:00:00|9055.5|9054|9053|9051.5|9055.8|9054.3|9047.5|9046|1431
1696906800000|2023-10-10 03:00:00|9053.2|9051.7|9050.2|9048.7|9054.6|9052.4|9047.6|9045.2|1508
1696910400000|2023-10-10 04:00:00|9050.8|9048.4|9063.2|9061.7|9064.8|9063.3|9050.7|9048.3|1722
1696914000000|2023-10-10 05:00:00|9063.3|9061.8|9063.1|9061.6|9069.8|9068.3|9058.4|9056.9|1637
1696917600000|2023-10-10 06:00:00|9062.6|9061.1|9060.8|9059.3|9071.7|9070.2|9051|9049.5|4132
1696921200000|2023-10-10 07:00:00|9060.7|9059.2|9057.9|9056.4|9074.3|9071.9|9056.1|9054.6|5134
1696924800000|2023-10-10 08:00:00|9057.6|9056.1|9042.2|9040.7|9060.6|9059.1|9036.3|9034.8|5236
1696928400000|2023-10-10 09:00:00|9042.3|9040.8|9043.7|9042.2|9050.9|9049.4|9035|9033.5|4034
1696932000000|2023-10-10 10:00:00|9043.8|9042.3|9052.9|9051.4|9055.2|9053.7|9042.5|9041|3203
1696935600000|2023-10-10 11:00:00|9053|9051.5|9070.5|9069|9076.4|9074|9053|9051.5|4387
1696939200000|2023-10-10 12:00:00|9070.7|9069.2|9069.3|9067.8|9078.3|9076.8|9059.8|9058.3|5469
1696942800000|2023-10-10 13:00:00|9069.8|9068.3|9062.1|9059.7|9083.7|9082.2|9061.1|9059.6|5198
1696946400000|2023-10-10 14:00:00|9062|9059.6|9057|9055.5|9065.1|9063.6|9051.1|9049.6|4776
1696950000000|2023-10-10 15:00:00|9057.1|9055.6|9040.5|9039|9058|9056.5|9038.1|9036.6|3962
1696953600000|2023-10-10 16:00:00|9040.6|9039.1|9040.3|9038.8|9047.6|9046.1|9038.4|9036.9|2783
1696957200000|2023-10-10 17:00:00|9040.5|9039|9054.3|9052.8|9055.2|9053.7|9039.4|9037.3|3247
1696960800000|2023-10-10 18:00:00|9054.2|9052.7|9049.7|9048.2|9056|9054.5|9049|9047.5|2177
1696964400000|2023-10-10 19:00:00|9050|9048.5|9047.9|9046.4|9053.2|9051.7|9044.2|9042.7|1525
1696968000000|2023-10-10 20:00:00|9047.8|9046.3|9048.8|9043.1|9050.5|9049|9046.3|9042.5|1287
1696971600000|2023-10-10 21:00:00|9052.3|9045.8|9051.7|9045.2|9056.2|9049.7|9048.4|9041.9|167
1696975200000|2023-10-10 22:00:00|9052.1|9045.6|9046.1|9043.7|9052.1|9046.7|9046.1|9043.5|961
1696978800000|2023-10-10 23:00:00|9046.2|9043.8|9047.4|9045|9049|9046.6|9043.8|9041.4|1151
1696982400000|2023-10-11 00:00:00|9047.3|9044.9|9042.9|9041.4|9047.6|9045.2|9037.9|9035.9|1597
1696986000000|2023-10-11 01:00:00|9043|9041.5|9042.9|9041.4|9049.6|9047.8|9040.3|9038.8|1744
1696989600000|2023-10-11 02:00:00|9042.8|9041.3|9042.8|9040.4|9048.2|9046.1|9039.4|9037.8|1800
1696993200000|2023-10-11 03:00:00|9042.7|9040.3|9044.5|9042.1|9045.8|9043.5|9041.2|9039.1|1132
1696996800000|2023-10-11 04:00:00|9044.6|9042.2|9050.4|9048.9|9050.8|9049.3|9041.6|9039.2|1088
1697000400000|2023-10-11 05:00:00|9050.3|9048.8|9052.4|9050|9054.3|9051.9|9045.3|9042.9|1466
1697004000000|2023-10-11 06:00:00|9051.6|9049.2|9043.9|9042.4|9055.6|9054.1|9041.4|9039.9|3281
1697007600000|2023-10-11 07:00:00|9044.1|9042.6|9043|9041.5|9054.2|9052.7|9029.7|9027.7|5264
1697011200000|2023-10-11 08:00:00|9043.4|9041.9|9028.3|9026.8|9048.1|9046.6|9027.2|9025.7|5007
1697014800000|2023-10-11 09:00:00|9028.4|9026.9|9028.4|9026.9|9031.9|9029.9|9022.9|9021.4|3844
1697018400000|2023-10-11 10:00:00|9028.3|9026.8|9030.1|9028.6|9038.4|9036.9|9026.1|9024.4|3423
1697022000000|2023-10-11 11:00:00|9030|9028.5|9035.1|9033.6|9036.3|9034.8|9023|9020.9|3619
1697025600000|2023-10-11 12:00:00|9035|9033.5|9020.7|9019.2|9051|9046.2|9019.1|9017.6|7027
1697029200000|2023-10-11 13:00:00|9020.5|9019|9011|9008.6|9024.6|9022.2|9002.7|9001.2|6948
1697032800000|2023-10-11 14:00:00|9011.1|9008.7|9024.3|9022.8|9027.6|9026.1|9005.2|9003.7|5607
1697036400000|2023-10-11 15:00:00|9024.4|9022.9|9027.2|9025.7|9034.6|9033.1|9019.7|9018.2|3948
1697040000000|2023-10-11 16:00:00|9027.3|9025.8|9028.2|9026.7|9034.8|9033.3|9025|9023.5|2947
1697043600000|2023-10-11 17:00:00|9028.3|9026.8|9042.7|9039.1|9047.9|9046.4|9027.2|9025.7|3015
1697047200000|2023-10-11 18:00:00|9042.8|9039.2|9029.1|9027.6|9043.1|9041.6|9027.6|9026.1|2921
1697050800000|2023-10-11 19:00:00|9029.3|9027.8|9024.1|9022.6|9030.1|9028.6|9021|9019.5|1546
1697054400000|2023-10-11 20:00:00|9023.9|9022.4|9022.5|9017.3|9024.7|9023.2|9018.6|9016.5|1093
1697058000000|2023-10-11 21:00:00|9021.2|9014.7|9020.2|9013.7|9027.2|9020.7|9018.4|9011.9|1343
1697061600000|2023-10-11 22:00:00|9019.8|9013.3|9017.8|9015.4|9020.9|9017.1|9017|9012.6|685
1697065200000|2023-10-11 23:00:00|9017.7|9015.3|9012|9009.6|9017.8|9015.4|9011.2|9008.8|672
1697068800000|2023-10-12 00:00:00|9012.2|9009.8|9012.3|9010.8|9014.5|9012.7|9008.6|9006.6|2271
1697072400000|2023-10-12 01:00:00|9012.1|9010.6|9005.9|9003.5|9012.8|9011.3|9003.1|9001.3|1887
1697076000000|2023-10-12 02:00:00|9006|9003.6|9009.9|9008.4|9013.2|9011.2|9005|9002.6|1786
1697079600000|2023-10-12 03:00:00|9009.8|9008.3|9006|9003.6|9012|9010.5|9005.5|9003.2|1332
1697083200000|2023-10-12 04:00:00|9006.1|9003.7|9006.5|9005|9009.7|9007.6|9005.1|9002.7|1303
1697086800000|2023-10-12 05:00:00|9006.4|9004.9|9003.5|9002|9008.4|9006.1|9003.5|9001.4|1388
1697090400000|2023-10-12 06:00:00|9003.3|9001.8|8994.6|8993.1|9006.4|9004.9|8988|8985.6|3206
1697094000000|2023-10-12 07:00:00|8994.5|8993|9015.5|9014|9017.1|9015.5|8991.7|8990.2|3545
1697097600000|2023-10-12 08:00:00|9015.3|9013.8|9000.6|8999.1|9015.3|9013.8|9000.5|8999|2817
1697101200000|2023-10-12 09:00:00|9000.3|8998.8|9000.5|8999|9006|9004.5|8997.5|8996|2198
1697104800000|2023-10-12 10:00:00|9000.4|8998.9|9003.8|9002.3|9004.3|9002.8|8994.8|8992.8|2052
1697108400000|2023-10-12 11:00:00|9003.7|9002.2|9002.5|9001|9010.4|9008.3|9001.3|8999.8|2598
1697112000000|2023-10-12 12:00:00|9002.3|9000.8|9028.4|9026.9|9045.7|9044.2|9001|8999.3|8259
1697115600000|2023-10-12 13:00:00|9028.7|9027.2|9054|9052.5|9055|9053.5|9023.4|9021.9|7405
1697119200000|2023-10-12 14:00:00|9054.2|9052.7|9062.8|9061.3|9064.9|9063.4|9045.6|9043.2|5369
1697122800000|2023-10-12 15:00:00|9062.9|9061.4|9065.8|9064.3|9071.5|9070|9060.5|9059|3903
1697126400000|2023-10-12 16:00:00|9065.6|9064.1|9071|9069.5|9073.3|9071.4|9055.8|9054.3|2841
1697130000000|2023-10-12 17:00:00|9071.1|9069.6|9084.1|9082.6|9086.5|9084.4|9070.8|9069.3|4277
1697133600000|2023-10-12 18:00:00|9084|9082.5|9087.3|9085.8|9089.2|9087.4|9078.4|9076.9|2529
1697137200000|2023-10-12 19:00:00|9087.2|9085.7|9083.2|9081.7|9087.9|9086|9082.3|9080.3|1690
1697140800000|2023-10-12 20:00:00|9083.1|9081.6|9088|9081.5|9088.5|9085.3|9081.9|9080.4|924
1697144400000|2023-10-12 21:00:00|9088.9|9082.4|9084.2|9077.7|9091.3|9084.8|9081.1|9074.6|450
1697148000000|2023-10-12 22:00:00|9085.8|9079.3|9081.2|9078.8|9087.5|9082.3|9081.1|9078.2|1150
1697151600000|2023-10-12 23:00:00|9081.3|9078.9|9080.5|9078.1|9082.2|9079.8|9078.6|9076.2|606
1697155200000|2023-10-13 00:00:00|9080.4|9078|9073.4|9071.9|9080.9|9078.5|9072.5|9071|1813
1697158800000|2023-10-13 01:00:00|9073.3|9071.8|9073.7|9072.2|9076.7|9075.1|9071|9069.5|1437
1697162400000|2023-10-13 02:00:00|9073.6|9072.1|9069.5|9068|9075|9073.5|9069|9067.2|1389
1697166000000|2023-10-13 03:00:00|9069.4|9067.9|9071|9069.5|9073.8|9072.3|9068.6|9067.1|1435
1697169600000|2023-10-13 04:00:00|9070.9|9069.4|9066.1|9064.6|9072.8|9071.3|9066.1|9064.2|1174
1697173200000|2023-10-13 05:00:00|9065.8|9064.3|9067.6|9066.1|9072.4|9070|9064.4|9062.9|1754
1697176800000|2023-10-13 06:00:00|9067.5|9066|9079.5|9077.1|9082.7|9080.5|9067.1|9065.6|3222
1697180400000|2023-10-13 07:00:00|9079.3|9076.9|9065.7|9064.2|9080.6|9078.8|9057.3|9055.8|4441
1697184000000|2023-10-13 08:00:00|9065.8|9064.3|9066.3|9064.8|9072.1|9070.2|9058.1|9056.6|3934
1697187600000|2023-10-13 09:00:00|9066.5|9065|9076.8|9075.3|9082.8|9081|9066|9064.5|3274
1697191200000|2023-10-13 10:00:00|9076.7|9075.2|9083.4|9081.9|9084.6|9082.8|9073.7|9072.2|2467
1697194800000|2023-10-13 11:00:00|9083.5|9082|9074.3|9071.9|9086|9084.3|9068.7|9067.2|3404
1697198400000|2023-10-13 12:00:00|9074|9071.6|9053.5|9052|9074.1|9072.2|9048.1|9046.6|5079
1697202000000|2023-10-13 13:00:00|9053.6|9052.1|9056.1|9052.9|9061.3|9059.8|9047.8|9046.3|5356
1697205600000|2023-10-13 14:00:00|9056.5|9057.6|9049.1|9047.6|9066|9063.4|9039.8|9038.3|7360
1697209200000|2023-10-13 15:00:00|9049|9047.5|9019.1|9017.6|9053.1|9051.6|9019|9017.5|3697
1697212800000|2023-10-13 16:00:00|9019|9017.5|9013.6|9012.1|9020.8|9019.3|9007.6|9006.1|3041
1697216400000|2023-10-13 17:00:00|9013.5|9012|9012.8|9011.3|9013.7|9012.2|9003.1|9001.4|2219
1697220000000|2023-10-13 18:00:00|9012.9|9011.4|9015.5|9014|9022.9|9021.4|9009.7|9008.2|1988
1697223600000|2023-10-13 19:00:00|9015.4|9013.9|9018.4|9016.9|9018.7|9017.2|9009.3|9007.8|1665
1697227200000|2023-10-13 20:00:00|9018.9|9016.5|9026.8|9020.3|9029.1|9025.3|9018.5|9016.1|1045
1697400000000|2023-10-15 20:00:00|9024.4|9018.4|9025.1|9012.6|9028.4|9018.4|9022|9011|23
1697403600000|2023-10-15 21:00:00|9020.5|9008|9020|9013.5|9024.2|9017.7|9015.1|9008|964
1697407200000|2023-10-15 22:00:00|9018|9011.5|9027|9024.6|9030.6|9026.5|9018|9011.5|2119
1697410800000|2023-10-15 23:00:00|9027.1|9024.7|9025.7|9023.3|9030.4|9028|9024|9021.8|1341
1697414400000|2023-10-16 00:00:00|9025.6|9023.2|9024.5|9023|9027.2|9025.1|9019.4|9017.3|2281
1697418000000|2023-10-16 01:00:00|9024.6|9023.1|9018.5|9017|9024.6|9023.1|9016.9|9015.4|1435
1697421600000|2023-10-16 02:00:00|9018.6|9017.1|9018.2|9016.7|9021|9019.2|9015.2|9013.7|1150
1697425200000|2023-10-16 03:00:00|9018.1|9016.6|9018.7|9016.3|9021.4|9019.9|9017|9015.5|843
1697428800000|2023-10-16 04:00:00|9018.6|9016.2|9016.1|9014.6|9019.3|9017.8|9014|9012.5|1224
1697432400000|2023-10-16 05:00:00|9016.2|9014.7|9018.9|9017.4|9019.1|9017.6|9012.2|9010.7|1533
1697436000000|2023-10-16 06:00:00|9018.5|9017|9027.5|9025.1|9028.7|9026.3|9013.9|9012.4|3610
1697439600000|2023-10-16 07:00:00|9027.6|9025.2|9034.2|9032.7|9043.3|9041.8|9025.2|9023.7|4198
1697443200000|2023-10-16 08:00:00|9034.3|9032.8|9028.8|9026.4|9042.5|9041|9025.3|9023.4|3358
1697446800000|2023-10-16 09:00:00|9029|9026.6|9028.3|9026.8|9033.2|9031|9022.8|9021.3|2599
1697450400000|2023-10-16 10:00:00|9029|9027.5|9030.5|9029|9032.3|9030.8|9026.6|9025.1|2165
1697454000000|2023-10-16 11:00:00|9030.6|9029.1|9021.7|9020.2|9031.1|9029.6|9019|9017.4|2015
1697457600000|2023-10-16 12:00:00|9021.6|9020.1|9012|9010.5|9023.6|9022.1|9008|9006.2|4421
1697461200000|2023-10-16 13:00:00|9011.9|9010.4|9029.3|9027.8|9031.2|9029.7|9011.3|9009.8|4093
1697464800000|2023-10-16 14:00:00|9029.4|9027.9|9015|9013.5|9034.7|9033.2|9010.7|9009.2|4262
1697468400000|2023-10-16 15:00:00|9014.9|9013.4|9008.1|9006.6|9018|9016.5|9007.9|9006.4|2559
1697472000000|2023-10-16 16:00:00|9008|9006.5|9007|9005.5|9009.6|9008.1|9003.7|9002.2|1590
1697475600000|2023-10-16 17:00:00|9007.5|9006|8998.3|8996.8|9011.1|9009.6|8997.9|8996.4|1624
1697479200000|2023-10-16 18:00:00|8998.4|8996.9|9003.1|9001.6|9003.7|9002.2|8996.9|8995.4|864
1697482800000|2023-10-16 19:00:00|9003|9001.5|8997.9|8996.4|9005.1|9003.1|8997.1|8995.2|1223
1697486400000|2023-10-16 20:00:00|8997.8|8996.3|9004.1|8997.7|9005|9001.6|8996.6|8994.5|1310
1697490000000|2023-10-16 21:00:00|9009.3|9002.8|9007.3|9000.8|9010.2|9003.7|9002.9|8996.4|2697
1697493600000|2023-10-16 22:00:00|9004|8997.5|9004.4|9002|9004.4|9002|9002.3|8996.6|571
1697497200000|2023-10-16 23:00:00|9004.3|9001.9|9006.2|9003.8|9006.6|9004.2|9003.5|9001.1|504
1697500800000|2023-10-17 00:00:00|9006.1|9003.7|9003.3|9001.8|9006.2|9003.8|9001.4|8999.1|1283
1697504400000|2023-10-17 01:00:00|9003.6|9002.1|9008.8|9006.4|9010.6|9009.1|9003.2|9001.7|1223
1697508000000|2023-10-17 02:00:00|9008.9|9006.5|9008.4|9006.9|9012.5|9010.2|9007.1|9005.6|1145
1697511600000|2023-10-17 03:00:00|9008.3|9006.8|9008.5|9007|9011.4|9009.7|9006.6|9004.2|854
1697515200000|2023-10-17 04:00:00|9008.8|9007.3|9012.5|9011|9013.5|9011.9|9008.2|9006.7|774
1697518800000|2023-10-17 05:00:00|9012.4|9010.9|9016.8|9015.3|9018|9015.6|9009.5|9007.6|979
1697522400000|2023-10-17 06:00:00|9016.7|9015.2|9020|9018.5|9020.1|9018.6|9010.9|9009.1|2294
1697526000000|2023-10-17 07:00:00|9020.1|9018.6|9019.7|9018.2|9023|9021.4|9008.5|9007|2757
1697529600000|2023-10-17 08:00:00|9019.8|9018.3|9027.6|9025.2|9031.4|9029.9|9015.8|9014|2315
1697533200000|2023-10-17 09:00:00|9027.5|9025.1|9017.2|9015.7|9027.7|9025.3|9015.6|9014.1|2205
1697536800000|2023-10-17 10:00:00|9016.7|9015.2|9010.8|9009.3|9017.2|9015.3|9007.9|9005.5|2879
1697540400000|2023-10-17 11:00:00|9011|9009.5|8999.4|8997.9|9011.5|9010|8995.5|8994|2821
1697544000000|2023-10-17 12:00:00|8999.6|8998.1|9024.1|9021.7|9033.7|9031.3|8997.4|8995.4|5503
1697547600000|2023-10-17 13:00:00|9024.2|9021.8|9021.9|9020.4|9028.9|9026.5|9008.1|9005.7|6314
1697551200000|2023-10-17 14:00:00|9022|9020.5|9005.1|9003.6|9024|9022.5|8997.1|8994.7|5637
1697554800000|2023-10-17 15:00:00|9005|9003.5|8997.1|8994.7|9005|9003.5|8991|8988.9|3546
1697558400000|2023-10-17 16:00:00|8997|8994.6|9007.5|9006|9008.8|9006.6|8995.6|8993.3|2510
1697562000000|2023-10-17 17:00:00|9007.6|9006.1|9012.6|9010.2|9013.4|9011.9|8998.3|8996.3|1884
1697565600000|2023-10-17 18:00:00|9012.5|9010.1|9006.1|9004.6|9014.4|9012.9|9003.3|9001.8|1660
1697569200000|2023-10-17 19:00:00|9006|9004.5|9002.5|9001|9007.7|9006.2|8997.1|8995.6|1522
1697572800000|2023-10-17 20:00:00|9002.6|9001.1|9004.5|8999.5|9007|9005|9002.5|8999.1|749
1697576400000|2023-10-17 21:00:00|9009.3|9002.8|9008.6|9002.1|9014.4|9007.9|9004.2|8997.7|624
1697580000000|2023-10-17 22:00:00|9008.8|9002.3|9001.9|8999.5|9008.8|9002.3|9001|8998.2|1218
1697583600000|2023-10-17 23:00:00|9002|8999.6|9003|9000.6|9003.3|9000.9|9001.6|8999.2|1279
1697587200000|2023-10-18 00:00:00|9003.1|9000.7|9006.9|9005.4|9009.6|9008.1|9002.8|9000.4|1070
1697590800000|2023-10-18 01:00:00|9007|9005.5|8994.9|8993.4|9008.9|9006.7|8994.7|8992.6|1439
1697594400000|2023-10-18 02:00:00|8994.7|8993.2|8996.5|8994.1|8998.1|8995.7|8990.4|8988|1741
1697598000000|2023-10-18 03:00:00|8996.6|8994.2|8992.3|8990.8|8999.8|8997.4|8992.3|8990.8|1270
1697601600000|2023-10-18 04:00:00|8992.2|8990.7|8993.1|8991.6|8997.2|8994.8|8988.9|8987.4|1318
1697605200000|2023-10-18 05:00:00|8993.2|8991.7|8990.9|8988.5|8993.9|8992.4|8988.8|8986.6|1701
1697608800000|2023-10-18 06:00:00|8991|8988.6|8989.2|8986.8|8992.9|8991.1|8974.5|8972.8|3250
1697612400000|2023-10-18 07:00:00|8989.1|8986.7|8993.1|8991.6|8998.1|8996.5|8985.6|8984.1|3844
1697616000000|2023-10-18 08:00:00|8993.3|8991.8|8991.8|8989.4|9001.7|9000.2|8986.5|8984.3|3359
1697619600000|2023-10-18 09:00:00|8991.9|8989.5|8981.9|8980.4|8992.8|8991.3|8981|8979.2|3162
1697623200000|2023-10-18 10:00:00|8981.8|8980.3|8993.3|8991.8|8998.3|8996.8|8981.4|8979.8|2949
1697626800000|2023-10-18 11:00:00|8993.4|8991.9|8990.2|8988.7|8995.2|8993.7|8982.5|8980.4|3085
1697630400000|2023-10-18 12:00:00|8990.9|8988.5|8988|8985.6|8998.6|8996.5|8975.7|8973.7|4037
1697634000000|2023-10-18 13:00:00|8988.1|8985.7|8971.6|8970.1|8992.1|8990.3|8963.4|8961.7|4895
1697637600000|2023-10-18 14:00:00|8971.1|8969.6|8981.2|8979.7|8995.5|8993.1|8955.6|8953.3|6405
1697641200000|2023-10-18 15:00:00|8981.1|8979.6|8986.7|8985.2|8992.7|8990.3|8976.1|8973.7|4269
1697644800000|2023-10-18 16:00:00|8987.2|8984.8|8986.2|8983.8|8991|8988.6|8979.2|8976.8|3465
1697648400000|2023-10-18 17:00:00|8986.1|8983.7|8979.1|8976.7|8987.9|8985.5|8973.2|8971.2|3320
1697652000000|2023-10-18 18:00:00|8978.8|8976.4|8990.6|8989.1|8991|8989.5|8978.4|8976.1|2230
1697655600000|2023-10-18 19:00:00|8990.7|8989.2|8992.1|8990.6|8993.2|8991.5|8987.7|8986|1849
1697659200000|2023-10-18 20:00:00|8992|8990.5|8992.4|8987.2|8994|8991.8|8990.5|8986.9|1024
1697662800000|2023-10-18 21:00:00|8991.3|8984.8|8991.7|8985.2|8994.5|8988|8989.3|8982.8|651
1697666400000|2023-10-18 22:00:00|8990.1|8983.6|8990.5|8988.1|8991|8988.6|8987.2|8982.9|826
1697670000000|2023-10-18 23:00:00|8990.3|8987.9|8989.7|8987.3|8991.4|8989|8988.4|8986|656
1697673600000|2023-10-19 00:00:00|8989.8|8987.4|8990|8987.6|8992.8|8990.5|8986.5|8984.4|1658
1697677200000|2023-10-19 01:00:00|8989.9|8987.5|8991.1|8989.6|8995.7|8993.5|8984.5|8982.6|1746
1697680800000|2023-10-19 02:00:00|8991.2|8989.7|8993.3|8990.9|8994.5|8992.1|8989.5|8987.1|1207
1697684400000|2023-10-19 03:00:00|8993.4|8991|8992.1|8990.6|8996.2|8994|8989.5|8988|934
1697688000000|2023-10-19 04:00:00|8992.3|8990.8|8990.6|8989.1|8996|8993.6|8990.4|8988.8|967
1697691600000|2023-10-19 05:00:00|8991.1|8989.6|8988.6|8986.2|8994|8991.7|8988.4|8986|1302
1697695200000|2023-10-19 06:00:00|8988.5|8986.1|8983.5|8981.1|8994|8991.8|8975.2|8973.3|2804
1697698800000|2023-10-19 07:00:00|8983.6|8981.2|8998|8996.5|8998.6|8996.6|8979.7|8977.6|4400
1697702400000|2023-10-19 08:00:00|8998.4|8996.9|8995.8|8993.4|9003.3|9001.2|8993|8991|3501
1697706000000|2023-10-19 09:00:00|8995.7|8993.3|8986.4|8984.9|8996|8993.7|8986.2|8984.2|2944
1697709600000|2023-10-19 10:00:00|8986.3|8984.8|8979.6|8978.1|8989.6|8988.1|8977.8|8976.1|2270
1697713200000|2023-10-19 11:00:00|8979.2|8977.7|8974.4|8972|8980.3|8978.3|8967|8965.5|2523
1697716800000|2023-10-19 12:00:00|8974|8972.5|8965.6|8964.1|8975.4|8973.6|8960.2|8958.7|4752
1697720400000|2023-10-19 13:00:00|8965.7|8964.2|8965|8962.2|8975.7|8974.1|8960.8|8959.3|4226
1697724000000|2023-10-19 14:00:00|8965.1|8962.4|8968.1|8966.6|8974.6|8972.5|8962|8959.6|4116
1697727600000|2023-10-19 15:00:00|8968.2|8966.7|8957.2|8954.8|8968.6|8967.1|8951.4|8949.9|3355
1697731200000|2023-10-19 16:00:00|8957.3|8954.9|8935.2|8932.8|8977.5|8975.1|8929.4|8927|11096
1697734800000|2023-10-19 17:00:00|8935|8932.6|8923.6|8922.1|8939.3|8937.3|8923.3|8921.8|6679
1697738400000|2023-10-19 18:00:00|8923.3|8921.8|8935|8933.5|8939.4|8937|8913.3|8911.8|3693
1697742000000|2023-10-19 19:00:00|8935.1|8933.6|8924.2|8922.7|8936.9|8935.4|8924.1|8922.1|2487
1697745600000|2023-10-19 20:00:00|8924.3|8922.8|8916.8|8910.3|8927.8|8925.4|8910.2|8907.8|1380
1697749200000|2023-10-19 21:00:00|8916.4|8909.9|8914.3|8907.8|8918|8911.5|8913.2|8906.7|969
1697752800000|2023-10-19 22:00:00|8914.5|8908|8920.8|8918.4|8922|8919.6|8914.5|8908|1363
1697756400000|2023-10-19 23:00:00|8921|8918.6|8919.2|8916.8|8924.8|8922.4|8917.7|8915.3|1051
1697760000000|2023-10-20 00:00:00|8919.3|8916.9|8924.5|8922.1|8930.4|8928.4|8919.3|8916.9|1769
1697763600000|2023-10-20 01:00:00|8924.1|8922.6|8926.5|8925|8928.5|8927|8922.9|8921.4|1953
1697767200000|2023-10-20 02:00:00|8927.2|8924.8|8919.2|8916.8|8927.8|8926.3|8916.1|8913.7|1639
1697770800000|2023-10-20 03:00:00|8919.3|8916.9|8924.9|8923.4|8925.9|8924|8917.9|8915.5|1016
1697774400000|2023-10-20 04:00:00|8925.5|8924|8930|8928.5|8930.5|8928.6|8924.7|8923.2|1198
1697778000000|2023-10-20 05:00:00|8929.8|8928.3|8930.2|8927.8|8931.4|8929.3|8921.1|8919|1453
1697781600000|2023-10-20 06:00:00|8930.3|8927.9|8932|8929.6|8933.2|8930.8|8922.2|8920.3|2852
1697785200000|2023-10-20 07:00:00|8931.9|8929.5|8910.1|8907.7|8936.6|8934.2|8910|8907.6|4134
1697788800000|2023-10-20 08:00:00|8910.2|8907.8|8916.3|8914.8|8930|8927.6|8903.8|8901.4|3797
1697792400000|2023-10-20 09:00:00|8916.2|8914.7|8918.2|8916.7|8926.8|8924.4|8913.3|8911.8|3278
1697796000000|2023-10-20 10:00:00|8918.3|8916.8|8915|8913.5|8920.5|8918.8|8913.4|8911|2278
1697799600000|2023-10-20 11:00:00|8915.1|8913.6|8913.2|8911.7|8916.1|8914.2|8909|8907.1|2482
1697803200000|2023-10-20 12:00:00|8913.1|8911.6|8928.8|8926.4|8933.5|8931.6|8913.1|8911.6|4308
1697806800000|2023-10-20 13:00:00|8928.9|8926.5|8925.2|8922.8|8929.7|8927.7|8916.2|8914.3|4850
1697810400000|2023-10-20 14:00:00|8925.1|8922.7|8915.9|8914.4|8935.8|8933.6|8910.5|8908.4|4888
1697814000000|2023-10-20 15:00:00|8916|8914.5|8919.7|8918.2|8922.7|8921.2|8907.7|8905.7|3593
1697817600000|2023-10-20 16:00:00|8919.8|8918.3|8921.8|8920.3|8930.8|8928.6|8916.9|8914.5|2729
1697821200000|2023-10-20 17:00:00|8921.9|8920.4|8922.1|8920.6|8923.9|8922.4|8910.8|8908.7|2860
1697824800000|2023-10-20 18:00:00|8922|8920.5|8920.2|8917.8|8928|8925.6|8916.7|8914.3|2440
1697828400000|2023-10-20 19:00:00|8920.3|8917.9|8921.6|8920.1|8925|8923.2|8918.5|8916.2|1940
1697832000000|2023-10-20 20:00:00|8921.4|8919.9|8927.8|8921.3|8928.5|8926.1|8920|8917.6|1477
1698004800000|2023-10-22 20:00:00|8923|8912|8925.2|8912.7|8928.2|8916.4|8922.6|8910.5|26
1698008400000|2023-10-22 21:00:00|8924.7|8913.2|8922|8915.5|8927.9|8921.4|8918.2|8911.7|3636
1698012000000|2023-10-22 22:00:00|8923.5|8917|8930.2|8927.8|8932.7|8929.5|8922.3|8915.8|3055
1698015600000|2023-10-22 23:00:00|8930|8927.6|8934.3|8931.9|8935.4|8933|8927.9|8925.5|1374
1698019200000|2023-10-23 00:00:00|8934.2|8931.8|8936.2|8933.8|8938.1|8935.8|8931.2|8928.8|1288
1698022800000|2023-10-23 01:00:00|8936.1|8933.7|8939.5|8937.1|8943.2|8941|8935.9|8933.5|1160
1698026400000|2023-10-23 02:00:00|8939.8|8937.4|8946.9|8945.4|8947.2|8945.5|8939.2|8937.1|1140
1698030000000|2023-10-23 03:00:00|8946.8|8945.3|8948.7|8946.3|8948.8|8947.1|8943.6|8942.1|685
1698033600000|2023-10-23 04:00:00|8948.8|8946.4|8946.5|8945|8950|8948.2|8945.3|8943.8|567
1698037200000|2023-10-23 05:00:00|8946.6|8945.1|8957.4|8955.9|8958.4|8956.5|8945.6|8943.2|1690
1698040800000|2023-10-23 06:00:00|8956.9|8955.4|8935.6|8934.1|8957.6|8955.7|8934.7|8932.9|2428
1698044400000|2023-10-23 07:00:00|8935.7|8934.2|8932|8930.5|8941.2|8938.8|8928|8926.5|3858
1698048000000|2023-10-23 08:00:00|8931.4|8929.9|8925.7|8923.3|8933.3|8931.6|8921.2|8919.2|3532
1698051600000|2023-10-23 09:00:00|8926|8923.6|8928.6|8926.2|8933.3|8931.8|8924.7|8922.3|2733
1698055200000|2023-10-23 10:00:00|8928.8|8926.4|8922.7|8921.2|8930|8928.5|8920.4|8918.5|2643
1698058800000|2023-10-23 11:00:00|8922.8|8921.3|8927|8924.6|8928.8|8927|8913.8|8912.3|2290
1698062400000|2023-10-23 12:00:00|8926.9|8924.5|8935.2|8933.7|8937.2|8935.1|8916.4|8914.3|3420
1698066000000|2023-10-23 13:00:00|8935.3|8933.8|8937.7|8936.2|8949|8947.5|8930.6|8929.1|4032
1698069600000|2023-10-23 14:00:00|8937.6|8936.1|8929.3|8927.8|8941.1|8939.2|8922.3|8920.4|4915
1698073200000|2023-10-23 15:00:00|8929.6|8928.1|8920.4|8918.9|8930.5|8928.1|8913.9|8912.2|3167
1698076800000|2023-10-23 16:00:00|8920.6|8919.1|8915.2|8913.7|8924.5|8923|8913.4|8911|2113
1698080400000|2023-10-23 17:00:00|8915.8|8913.4|8914.1|8912.6|8919.6|8917.7|8906.9|8905|1814
1698084000000|2023-10-23 18:00:00|8914.2|8912.7|8909.4|8907.9|8916.1|8914.1|8907.1|8904.7|1653
1698087600000|2023-10-23 19:00:00|8909.5|8908|8915.4|8913.9|8923.3|8920.9|8909.1|8907.1|1887
1698091200000|2023-10-23 20:00:00|8915.7|8914.2|8913.1|8907.5|8915.7|8914.2|8910.7|8907.3|815
1698094800000|2023-10-23 21:00:00|8912.9|8907.3|8915.8|8909.3|8917.7|8911.2|8912.6|8906.1|1220
1698098400000|2023-10-23 22:00:00|8915.9|8909.4|8910.8|8908.4|8915.9|8909.6|8909.1|8905.4|598
1698102000000|2023-10-23 23:00:00|8911.1|8908.7|8909.9|8907.5|8912.1|8909.7|8909.3|8906.9|556
1698105600000|2023-10-24 00:00:00|8909.5|8907.1|8909.8|8907.4|8913.1|8911|8907.4|8905.5|1297
1698109200000|2023-10-24 01:00:00|8909.7|8907.3|8912.8|8910.4|8913.9|8911.7|8906.8|8904.8|1554
1698112800000|2023-10-24 02:00:00|8912.5|8910.1|8905.5|8904|8913.6|8911.6|8900.9|8898.7|1520
1698116400000|2023-10-24 03:00:00|8905.6|8904.1|8908.1|8906.6|8908.8|8907.3|8903.9|8901.5|952
1698120000000|2023-10-24 04:00:00|8908|8906.5|8907.8|8905.4|8909.3|8907.5|8905.9|8903.6|829
1698123600000|2023-10-24 05:00:00|8907.7|8905.3|8909.7|8907.3|8911.5|8910|8906.4|8904|1370
1698127200000|2023-10-24 06:00:00|8910.6|8908.2|8898.9|8896.5|8912.8|8910.4|8896.7|8894.8|2766
1698130800000|2023-10-24 07:00:00|8898.7|8896.3|8912.5|8910.1|8920.8|8918.7|8889|8887.1|4636
1698134400000|2023-10-24 08:00:00|8912.6|8910.2|8916.4|8914.9|8924.6|8922.2|8912.3|8909.9|3889
1698138000000|2023-10-24 09:00:00|8916.7|8915.2|8932.3|8930.8|8936.3|8934.8|8916.7|8915.2|2532
1698141600000|2023-10-24 10:00:00|8932.4|8930.9|8934.4|8932|8940.1|8938.6|8930.6|8929|2377
1698145200000|2023-10-24 11:00:00|8934.5|8932.1|8932.1|8930.6|8939.3|8937.1|8927.6|8925.2|2487
1698148800000|2023-10-24 12:00:00|8932|8930.5|8939.8|8937.4|8943.8|8941.7|8931.1|8929.6|3182
1698152400000|2023-10-24 13:00:00|8940.2|8937.8|8940.4|8938|8954.5|8950.2|8936.5|8934.1|5073
1698156000000|2023-10-24 14:00:00|8940.5|8938.1|8934.2|8932.7|8944.5|8942.1|8929.1|8926.7|5384
1698159600000|2023-10-24 15:00:00|8934.3|8932.8|8936.9|8934.5|8946|8943.6|8933.1|8931.6|3543
1698163200000|2023-10-24 16:00:00|8936.8|8934.4|8938.2|8935.8|8941.4|8939.9|8928.7|8926.9|2201
1698166800000|2023-10-24 17:00:00|8938.1|8935.7|8936.9|8935.4|8938.2|8936.7|8932.1|8930.1|2088
1698170400000|2023-10-24 18:00:00|8937|8935.5|8935.3|8933.8|8941|8939.3|8934.9|8933.4|1201
1698174000000|2023-10-24 19:00:00|8935.6|8934.1|8932.5|8931|8938.4|8936.1|8931.1|8929.6|1259
1698177600000|2023-10-24 20:00:00|8932.6|8931.1|8935|8929.6|8935.5|8932.3|8929.2|8927.7|951
1698181200000|2023-10-24 21:00:00|8937.3|8929.7|8934.5|8928|8942.8|8936.3|8932.8|8926.3|1313
1698184800000|2023-10-24 22:00:00|8934.3|8927.8|8931.9|8929.5|8935.6|8930.8|8930.4|8927.6|1233
1698188400000|2023-10-24 23:00:00|8932.1|8929.7|8932.4|8930|8933.7|8931.3|8931.2|8928.8|827
1698192000000|2023-10-25 00:00:00|8932.3|8929.9|8931.4|8929|8936.7|8934.5|8929.7|8927.3|1485
1698195600000|2023-10-25 01:00:00|8931.2|8928.8|8930.5|8929|8934.3|8932.2|8927.2|8925.6|1281
1698199200000|2023-10-25 02:00:00|8930.4|8928.9|8929|8927.5|8931.2|8929.7|8927.7|8925.3|1025
1698202800000|2023-10-25 03:00:00|8928.9|8927.4|8930.5|8929|8931.4|8929.5|8928.8|8926.6|951
1698206400000|2023-10-25 04:00:00|8930.4|8928.9|8927.4|8925.9|8931.5|8929.1|8926.8|8924.4|885
1698210000000|2023-10-25 05:00:00|8927.3|8925.8|8928|8925.6|8931.3|8928.9|8926.8|8924.9|1159
1698213600000|2023-10-25 06:00:00|8927.3|8924.9|8935.5|8934|8935.8|8934.1|8921.8|8919.4|1952
1698217200000|2023-10-25 07:00:00|8935.4|8933.9|8948.2|8945.8|8953.5|8951.9|8935.2|8933.7|2918
1698220800000|2023-10-25 08:00:00|8948.1|8945.7|8952|8950.5|8952.8|8951|8940|8938.4|2796
1698224400000|2023-10-25 09:00:00|8952.1|8950.6|8961.2|8959.7|8966.2|8964.2|8952.1|8950.2|2355
1698228000000|2023-10-25 10:00:00|8961.3|8959.8|8958.6|8957.1|8964.5|8962.7|8956.4|8954.9|2010
1698231600000|2023-10-25 11:00:00|8958.7|8957.2|8960|8958.5|8961|8959.2|8952.3|8950.8|1717
1698235200000|2023-10-25 12:00:00|8959.8|8958.3|8953.9|8952.4|8961.4|8959.3|8950.8|8948.9|2501
1698238800000|2023-10-25 13:00:00|8953.8|8952.3|8953.4|8951|8955.7|8953.9|8943.1|8941.6|3361
1698242400000|2023-10-25 14:00:00|8953.6|8951.2|8951.8|8950.3|8966.6|8964.4|8949.6|8948.1|4905
1698246000000|2023-10-25 15:00:00|8951.7|8950.2|8952.4|8950.9|8964|8961.6|8944.7|8942.6|4243
1698249600000|2023-10-25 16:00:00|8952.3|8950.8|8964.6|8962.2|8969.6|8967.8|8951|8948.8|2204
1698253200000|2023-10-25 17:00:00|8964.5|8962.1|8966.1|8964.6|8969.6|8968|8961.3|8959.8|3263
1698256800000|2023-10-25 18:00:00|8966|8964.5|8967.7|8966.2|8968.2|8966.4|8961.1|8958.9|1657
1698260400000|2023-10-25 19:00:00|8967.2|8965.7|8966.3|8964.8|8968.5|8967|8963.3|8961.4|1184
1698264000000|2023-10-25 20:00:00|8966.2|8964.7|8971.4|8964.9|8971.8|8968.2|8964.3|8962.8|1363
1698267600000|2023-10-25 21:00:00|8970.8|8964.3|8970.5|8964|8972.2|8965.7|8968.9|8962.4|2188
1698271200000|2023-10-25 22:00:00|8970.4|8963.9|8969.8|8967.4|8970.7|8967.5|8967.1|8963|1343
1698274800000|2023-10-25 23:00:00|8969.9|8967.5|8968.6|8966.2|8975.4|8973|8968.1|8965.7|899
1698278400000|2023-10-26 00:00:00|8968.5|8966.1|8972.5|8970.1|8974.5|8972.4|8965.9|8963.5|1761
1698282000000|2023-10-26 01:00:00|8972.2|8969.8|8974.2|8972.7|8975.6|8973.2|8969.9|8967.7|1955
1698285600000|2023-10-26 02:00:00|8974.1|8972.6|8982.2|8979.8|8982.5|8980.7|8972|8969.6|1722
1698289200000|2023-10-26 03:00:00|8982.3|8979.9|8981.1|8978.7|8984.5|8982.1|8978.6|8976.2|1603
1698292800000|2023-10-26 04:00:00|8981|8978.6|8982.9|8980.5|8983.4|8981.1|8979.7|8977.3|1113
1698296400000|2023-10-26 05:00:00|8983|8980.6|8986.4|8984|8988|8985.6|8980.2|8977.8|1515
1698300000000|2023-10-26 06:00:00|8987.8|8985.4|8988.8|8986.4|8992.4|8990.6|8980.6|8978.2|3623
1698303600000|2023-10-26 07:00:00|8988.9|8986.5|8982.5|8980.1|8991.5|8989.9|8981.4|8979|3506
1698307200000|2023-10-26 08:00:00|8981.9|8980.4|8996.7|8995.2|9000|8997.9|8980.8|8979.3|3347
1698310800000|2023-10-26 09:00:00|8996.2|8994.7|8984.4|8982.9|9000.7|8998.7|8983.8|8981.4|2534
1698314400000|2023-10-26 10:00:00|8984.5|8983|8986.6|8985.1|8987.9|8985.5|8979.6|8978.1|2330
1698318000000|2023-10-26 11:00:00|8986.5|8985|8984.9|8982.5|8994.2|8992.2|8982.5|8980.1|2198
1698321600000|2023-10-26 12:00:00|8984.7|8982.3|8968.8|8966.4|8994.2|8991.4|8968.8|8966.4|7623
1698325200000|2023-10-26 13:00:00|8967.6|8965.2|8974.8|8972.4|8978|8975.6|8964.3|8962.2|6266
1698328800000|2023-10-26 14:00:00|8975|8972.6|8987.4|8985|8997.8|8995.7|8974.2|8971.8|5208
1698332400000|2023-10-26 15:00:00|8987.1|8984.7|8996.5|8995|9000|8998.5|8983.4|8981.7|3264
1698336000000|2023-10-26 16:00:00|8996.6|8995.1|9002.3|9000.8|9005.5|9004|8995.7|8994.2|2771
1698339600000|2023-10-26 17:00:00|9002.2|9000.7|8993.6|8992.1|9003.1|9001.6|8991.5|8990|3014
1698343200000|2023-10-26 18:00:00|8993.7|8992.2|8990.6|8989.1|8996.3|8994.2|8988.4|8986.9|1896
1698346800000|2023-10-26 19:00:00|8990.7|8989.2|8994.9|8993.4|9001.7|8999.4|8989.2|8987.2|1543
1698350400000|2023-10-26 20:00:00|8995|8993.5|8990.7|8984.2|8998.5|8996.1|8987.5|8984.2|1728
1698354000000|2023-10-26 21:00:00|8987.8|8981.3|8993.2|8986.7|8998|8991.5|8985.4|8978.9|2303
1698357600000|2023-10-26 22:00:00|8993.3|8986.8|8992.2|8989.8|8996.1|8990.6|8990.4|8986.5|1712
1698361200000|2023-10-26 23:00:00|8992|8989.6|8989.6|8988.1|8992.1|8989.8|8989.5|8987.4|634
1698364800000|2023-10-27 00:00:00|8989.9|8988.4|8993.7|8991.3|8994.1|8992.2|8986.1|8984.2|1442
1698368400000|2023-10-27 01:00:00|8993.8|8991.4|8994.4|8992|8996.5|8994.2|8990.4|8988|1478
1698372000000|2023-10-27 02:00:00|8994.3|8991.9|8984.4|8982|8994.6|8992.4|8981.5|8980|1568
1698375600000|2023-10-27 03:00:00|8984.3|8981.9|8984.3|8982.8|8989.8|8987.4|8983.3|8980.9|915
1698379200000|2023-10-27 04:00:00|8984.2|8982.7|8987.4|8985|8988.4|8986.7|8983.9|8982.2|1038
1698382800000|2023-10-27 05:00:00|8987.2|8984.8|8987.9|8985.5|8991.1|8989.5|8985.8|8983.4|1143
1698386400000|2023-10-27 06:00:00|8987.5|8985.1|8996|8993.6|8998.5|8996.4|8985.6|8983.9|2664
1698390000000|2023-10-27 07:00:00|8995.9|8993.5|9000.1|8998.6|9001.9|8999.9|8984.7|8983.2|3071
1698393600000|2023-10-27 08:00:00|9000.2|8998.7|9006.6|9004.2|9013.2|9010.9|8999.5|8997.4|2744
1698397200000|2023-10-27 09:00:00|9006.5|9004.1|8999.2|8997.7|9006.8|9004.9|8993.5|8991.6|2230
1698400800000|2023-10-27 10:00:00|8999.3|8997.8|9015.3|9013.8|9015.6|9013.8|8998.7|8997.2|2037
1698404400000|2023-10-27 11:00:00|9015.4|9013.9|9019.2|9016.8|9026.3|9024.2|9014.8|9012.4|2631
1698408000000|2023-10-27 12:00:00|9019.4|9017|9016.1|9013.7|9020.3|9017.9|9001|8999.5|4611
1698411600000|2023-10-27 13:00:00|9016.2|9013.8|9018.3|9013.6|9022.6|9020.5|9005.1|9002.9|6272
1698415200000|2023-10-27 14:00:00|9020|9015.3|9028.2|9025.8|9030.7|9028.6|9006.8|9004.4|6155
1698418800000|2023-10-27 15:00:00|9028.4|9026|9022|9020.5|9036.1|9034|9020.1|9018.1|3847
1698422400000|2023-10-27 16:00:00|9022.1|9020.6|9031.3|9029.8|9033.3|9031|9019.1|9017.6|2837
1698426000000|2023-10-27 17:00:00|9031.4|9029.9|9020.4|9018.9|9035.8|9033.9|9019.6|9018.1|2909
1698429600000|2023-10-27 18:00:00|9020.6|9019.1|9015.8|9014.3|9021.5|9019.7|9011.1|9009.4|2489
1698433200000|2023-10-27 19:00:00|9016|9014.5|9017.6|9015.2|9022|9020.5|9014.8|9013.3|1804
1698436800000|2023-10-27 20:00:00|9017.5|9015.1|9028.6|9022.1|9030.5|9024|9015.3|9012.9|1789
1698613200000|2023-10-29 21:00:00|9016.4|9005.4|9021.5|9009|9026.1|9015.1|9015.2|9004.2|644
1698616800000|2023-10-29 22:00:00|9021.9|9009.4|9026.5|9022.6|9027|9023.1|9021.7|9009.4|2176
1698620400000|2023-10-29 23:00:00|9026.6|9022.7|9026.1|9023.7|9029|9025.4|9021.6|9019.2|912
1698624000000|2023-10-30 00:00:00|9026.2|9023.8|9031.8|9029.4|9034.5|9032.1|9025.9|9023.5|1153
1698627600000|2023-10-30 01:00:00|9032|9029.6|9031.3|9028.9|9034.2|9032.2|9029.7|9027.3|1161
1698631200000|2023-10-30 02:00:00|9031.4|9029|9031.7|9030.2|9033.1|9031.1|9029.7|9027.3|1132
1698634800000|2023-10-30 03:00:00|9031.8|9030.3|9034.5|9033|9035.7|9034|9030.7|9029.1|716
1698638400000|2023-10-30 04:00:00|9034.7|9033.2|9032.6|9031.1|9035.4|9033.6|9032.2|9030.5|638
1698642000000|2023-10-30 05:00:00|9032.9|9031.4|9032.1|9030.6|9034.3|9032.8|9031.4|9029.1|572
1698645600000|2023-10-30 06:00:00|9032|9030.5|9026|9024.5|9033.6|9031.8|9023.9|9021.5|1392
1698649200000|2023-10-30 07:00:00|9026.7|9024.3|9035.8|9033.4|9036.4|9034.2|9022.4|9020|2586
1698652800000|2023-10-30 08:00:00|9037.4|9035|9026.9|9024.5|9042.3|9040.3|9025.9|9024|3646
1698656400000|2023-10-30 09:00:00|9026.8|9024.4|9033.5|9031.1|9034|9031.6|9024.4|9022.5|2630
1698660000000|2023-10-30 10:00:00|9033.4|9031|9044.2|9042.7|9044.5|9043|9028.3|9026.8|2748
1698663600000|2023-10-30 11:00:00|9044.1|9042.6|9043.8|9042.3|9050.1|9047.7|9037.8|9036.3|2505
1698667200000|2023-10-30 12:00:00|9043.7|9042.2|9022.3|9019.9|9046.2|9044.4|9022.3|9019.9|3054
1698670800000|2023-10-30 13:00:00|9022.4|9020|9022.5|9021|9030.8|9028.7|9016.9|9015.2|3602
1698674400000|2023-10-30 14:00:00|9022.7|9021.2|9026.4|9024|9029.3|9027.7|9011.9|9009.5|5606
1698678000000|2023-10-30 15:00:00|9026.5|9024.1|9018.1|9016.6|9029.9|9028.3|9008.9|9006.5|3671
1698681600000|2023-10-30 16:00:00|9018|9016.5|9024.4|9022|9027.3|9025.1|9015.4|9013.2|2571
1698685200000|2023-10-30 17:00:00|9024.3|9021.9|9024.3|9021.9|9032.5|9030.5|9020.1|9018.1|1828
1698688800000|2023-10-30 18:00:00|9024.4|9022|9018.2|9016.7|9025.9|9024|9014.8|9012.8|1347
1698692400000|2023-10-30 19:00:00|9018.1|9016.6|9016.9|9014.5|9019.2|9017.7|9015.5|9013.1|1314
1698696000000|2023-10-30 20:00:00|9017|9014.6|9022.4|9017.5|9022.8|9020.2|9016.8|9014.5|886
1698699600000|2023-10-30 21:00:00|9022.3|9017.3|9023.9|9017.4|9025.7|9020|9021.2|9016.2|768
1698703200000|2023-10-30 22:00:00|9022.9|9016.4|9023.6|9019.7|9027.4|9020.9|9021.2|9016.2|584
1698706800000|2023-10-30 23:00:00|9023.5|9019.6|9022.1|9019.7|9024.8|9022.4|9021.4|9018.8|497
1698710400000|2023-10-31 00:00:00|9022|9019.6|9020|9018.5|9024.5|9022.1|9018.1|9016.6|1012
1698714000000|2023-10-31 01:00:00|9019.7|9018.2|9020.8|9019.3|9025.8|9023.9|9017.9|9015.7|1395
1698717600000|2023-10-31 02:00:00|9020.7|9019.2|9024.4|9022|9028.4|9026.2|9020.2|9018.1|1576
1698721200000|2023-10-31 03:00:00|9024.3|9021.9|9029.1|9026.7|9032.9|9030.5|9023.4|9021|2984
1698724800000|2023-10-31 04:00:00|9029.2|9026.8|9024.3|9022.8|9031.1|9028.7|9023.3|9021.5|1436
1698728400000|2023-10-31 05:00:00|9024.4|9022.9|9019.9|9017.5|9024.8|9023.3|9019.9|9017.5|1113
1698732000000|2023-10-31 06:00:00|9020|9017.6|9020.1|9017.7|9023.8|9021.5|9015.7|9013.3|1855
1698735600000|2023-10-31 07:00:00|9020.3|9017.9|9021.2|9018.8|9029|9026.6|9018.7|9016.3|3041
1698739200000|2023-10-31 08:00:00|9021.1|9018.7|9013.2|9010.8|9027.8|9025.4|9011.1|9009|3364
1698742800000|2023-10-31 09:00:00|9013.1|9010.7|9019.4|9017|9026.6|9024.2|9010.5|9009|3918
1698746400000|2023-10-31 10:00:00|9019.1|9016.7|9022.4|9020|9023.6|9022.1|9011.8|9009.8|3215
1698750000000|2023-10-31 11:00:00|9022.6|9020.2|9027|9025.5|9029.7|9027.6|9018.2|9016.5|2370
1698753600000|2023-10-31 12:00:00|9027.1|9025.6|9048.8|9046.4|9050.3|9048.4|9025.2|9023.5|4204
1698757200000|2023-10-31 13:00:00|9049.2|9046.8|9066.6|9064.2|9068.9|9066.5|9043.1|9041.6|5017
1698760800000|2023-10-31 14:00:00|9066.7|9064.3|9074.7|9072.3|9078.8|9077.1|9062.2|9059.8|5205
1698764400000|2023-10-31 15:00:00|9074.3|9071.9|9100.9|9099.4|9101.4|9099.9|9071.9|9070.1|5406
1698768000000|2023-10-31 16:00:00|9100.6|9099.1|9095.9|9094.4|9105.7|9103.9|9095.4|9093.1|4320
1698771600000|2023-10-31 17:00:00|9095.8|9094.3|9096.6|9095.1|9098.9|9097.4|9081.3|9078.9|2964
1698775200000|2023-10-31 18:00:00|9096.7|9095.2|9093.6|9092.1|9103.5|9102|9093.5|9092|1789
1698778800000|2023-10-31 19:00:00|9093.7|9092.2|9097.6|9095.2|9098.6|9096.2|9090.3|9088.5|1568
1698782400000|2023-10-31 20:00:00|9097.4|9095|9106|9101|9107.6|9105.2|9097.2|9094.8|1233
1698786000000|2023-10-31 21:00:00|9098.3|9093.3|9103.7|9097.2|9104.9|9098.4|9095.5|9090.5|942
1698789600000|2023-10-31 22:00:00|9104.4|9097.9|9099.5|9095.6|9106.8|9100.9|9097.8|9093.9|771
1698793200000|2023-10-31 23:00:00|9099.4|9095.5|9102|9099.6|9102.5|9100.1|9097.2|9094.8|1135
1698796800000|2023-11-01 00:00:00|9101.9|9099.5|9103|9100.6|9108.6|9106.2|9099.1|9096.7|1116
1698800400000|2023-11-01 01:00:00|9103.1|9100.7|9105.6|9103.2|9106.6|9104.2|9098.8|9096.4|1551
1698804000000|2023-11-01 02:00:00|9105.7|9103.3|9100.7|9098.3|9108.1|9105.7|9100|9097.6|1450
1698807600000|2023-11-01 03:00:00|9100.6|9098.2|9098.8|9096.4|9101.6|9099.4|9095.3|9092.9|1410
1698811200000|2023-11-01 04:00:00|9098.7|9096.3|9099.7|9098.2|9101.8|9099.8|9097.9|9095.9|1218
1698814800000|2023-11-01 05:00:00|9099.9|9098.4|9096.7|9094.3|9102.2|9100.5|9096.4|9094|1447
1698818400000|2023-11-01 06:00:00|9096.5|9094.1|9087.1|9084.7|9098|9095.7|9086.5|9084.1|1572
1698822000000|2023-11-01 07:00:00|9087.2|9084.8|9093.1|9091.6|9095.3|9092.9|9085.4|9083|3002
1698825600000|2023-11-01 08:00:00|9093.2|9091.7|9100.2|9097.8|9101.3|9099|9088.6|9086.9|2967
1698829200000|2023-11-01 09:00:00|9100.3|9097.9|9096.4|9094.9|9102.7|9100.3|9093.9|9092.4|2954
1698832800000|2023-11-01 10:00:00|9096.1|9094.6|9091.9|9089.5|9098.5|9096.5|9086.8|9084.6|2132
1698836400000|2023-11-01 11:00:00|9092|9089.6|9093.7|9091.3|9093.8|9091.4|9087.2|9084.9|2466
1698840000000|2023-11-01 12:00:00|9093.8|9091.4|9082|9080.5|9094.8|9092.4|9072.1|9070.4|5540
1698843600000|2023-11-01 13:00:00|9082.1|9080.6|9098.9|9093.9|9099|9096.6|9081.2|9079.7|4683
1698847200000|2023-11-01 14:00:00|9094.6|9089.6|9087.4|9085|9094.6|9089.6|9073.2|9068.2|7511
1698850800000|2023-11-01 15:00:00|9087.3|9084.9|9103.8|9102.3|9105.1|9103.4|9080.7|9079.2|3739
1698854400000|2023-11-01 16:00:00|9103.9|9102.4|9104.9|9103.4|9107.2|9105.7|9099.7|9098|2556
1698858000000|2023-11-01 17:00:00|9104.6|9103.1|9104|9099|9107.9|9106.4|9100.3|9098.2|2405
1698861600000|2023-11-01 18:00:00|9103.5|9098.5|9091.1|9088.7|9113.8|9111.4|9086.6|9084.2|10618
1698865200000|2023-11-01 19:00:00|9091.5|9089.1|9079.2|9077.7|9091.7|9089.3|9077.5|9075.7|6551
1698868800000|2023-11-01 20:00:00|9079|9077.5|9080.6|9075.6|9082|9079.6|9074.3|9072.4|1613
1698872400000|2023-11-01 21:00:00|9079.4|9074.4|9080|9073.5|9085.9|9080.9|9076.6|9070.9|1414
1698876000000|2023-11-01 22:00:00|9078.4|9071.9|9070|9066.1|9082.9|9076.4|9069.9|9066|1000
1698879600000|2023-11-01 23:00:00|9069.9|9066|9057|9054.6|9070.3|9066.4|9057|9054.6|1369
1698883200000|2023-11-02 00:00:00|9056.9|9054.5|9049|9046.6|9060.7|9058.3|9047.9|9046|1925
1698886800000|2023-11-02 01:00:00|9049.2|9046.8|9050|9047.6|9053.2|9051.5|9046.3|9043.9|1975
1698890400000|2023-11-02 02:00:00|9049.9|9047.5|9034.7|9032.3|9051.8|9049.8|9033.6|9031.2|1600
1698894000000|2023-11-02 03:00:00|9034.6|9032.2|9028.1|9025.7|9037|9034.6|9026.3|9023.9|1519
1698897600000|2023-11-02 04:00:00|9027.8|9025.4|9034.5|9032.1|9036.4|9034.9|9027.8|9025.4|1134
1698901200000|2023-11-02 05:00:00|9034.7|9032.3|9042.5|9040.1|9044.6|9042.2|9032.4|9030.2|1665
1698904800000|2023-11-02 06:00:00|9042.6|9040.2|9040.2|9037.8|9044.9|9043.4|9038|9036.5|1763
1698908400000|2023-11-02 07:00:00|9039.7|9037.3|9045.3|9042.9|9050.5|9049|9039.4|9037|3017
1698912000000|2023-11-02 08:00:00|9045.2|9042.8|9052.9|9050.5|9058|9055.6|9045.1|9042.7|3441
1698915600000|2023-11-02 09:00:00|9053|9050.6|9031.9|9029.5|9056.8|9054.4|9028.9|9026.5|3301
1698919200000|2023-11-02 10:00:00|9032|9029.6|9035.8|9034.3|9040.3|9037.9|9030.6|9028.4|2601
1698922800000|2023-11-02 11:00:00|9035.7|9034.2|9048.1|9045.7|9051.7|9049.3|9034.2|9032.2|2509
1698926400000|2023-11-02 12:00:00|9047.4|9045|9024.4|9022|9049|9046.6|9023.2|9021.7|5564
1698930000000|2023-11-02 13:00:00|9024.5|9022.1|9034.6|9032.2|9039.5|9037.5|9019.1|9016.7|4909
1698933600000|2023-11-02 14:00:00|9034.7|9032.3|9046|9043.6|9050.2|9047.9|9034.6|9032.2|4484
1698937200000|2023-11-02 15:00:00|9045.6|9044.1|9062.6|9060.2|9066|9063.9|9041|9039.5|4246
1698940800000|2023-11-02 16:00:00|9062.5|9060.1|9061.3|9058.9|9070.2|9067.8|9058.8|9056.4|3148
1698944400000|2023-11-02 17:00:00|9061.2|9058.8|9051.6|9050.1|9062|9059.7|9047.8|9045.4|2017
1698948000000|2023-11-02 18:00:00|9051.7|9050.2|9058.1|9056.6|9059.7|9057.8|9049|9046.8|1946
1698951600000|2023-11-02 19:00:00|9058.5|9057|9059.8|9057.4|9063.5|9062|9057.6|9056.1|1471
1698955200000|2023-11-02 20:00:00|9059.9|9057.5|9060.9|9056.9|9063.1|9060.7|9059.4|9056.9|1093
1698958800000|2023-11-02 21:00:00|9063.2|9058.2|9062.3|9055.8|9066.8|9061.8|9060.9|9055.5|2734
1698962400000|2023-11-02 22:00:00|9062.1|9055.6|9062.6|9058.7|9063.2|9058.8|9057.9|9054|869
1698966000000|2023-11-02 23:00:00|9062.7|9058.8|9063.1|9060.7|9063.5|9061.1|9060.2|9057.3|636
1698969600000|2023-11-03 00:00:00|9063|9060.6|9058.9|9056.5|9063|9060.6|9056.9|9054.5|896
1698973200000|2023-11-03 01:00:00|9058.8|9056.4|9058.6|9056.2|9063.1|9060.7|9058.3|9055.9|1293
1698976800000|2023-11-03 02:00:00|9058.7|9056.3|9054.9|9053.4|9060.1|9057.7|9054.8|9052.7|1286
1698980400000|2023-11-03 03:00:00|9055.1|9053.6|9058.3|9055.9|9059.2|9056.8|9054.6|9052.2|883
1698984000000|2023-11-03 04:00:00|9058.4|9056|9055.7|9053.3|9058.6|9056.2|9054.3|9052.4|1262
1698987600000|2023-11-03 05:00:00|9055.8|9053.4|9052.2|9049.8|9056.2|9053.8|9051.5|9049.4|855
1698991200000|2023-11-03 06:00:00|9052.1|9049.7|9056.4|9054|9057|9054.6|9050.6|9048.2|1221
1698994800000|2023-11-03 07:00:00|9056.7|9054.3|9060.7|9059.2|9061.7|9060.2|9052.7|9050.3|2143
1698998400000|2023-11-03 08:00:00|9060.9|9059.4|9070.2|9067.8|9070.3|9067.9|9058.8|9056.8|2287
1699002000000|2023-11-03 09:00:00|9070.1|9067.7|9043.5|9041.1|9075.3|9072.9|9040.8|9038.4|2806
1699005600000|2023-11-03 10:00:00|9043.4|9041|9049.7|9047.3|9050.2|9047.8|9043.4|9041|2177
1699009200000|2023-11-03 11:00:00|9049.6|9047.2|9048.9|9046.5|9052.3|9049.9|9042.7|9040.3|2431
1699012800000|2023-11-03 12:00:00|9049.1|9046.7|8992.6|8991.1|9050.1|9048.3|8990.2|8987.8|7375
1699016400000|2023-11-03 13:00:00|8992.7|8991.2|9003.3|8998.3|9007|9004.6|8986.7|8984.3|7017
1699020000000|2023-11-03 14:00:00|9001.5|8996.5|8991.7|8990.2|9015.3|9012.9|8989.1|8984.1|7706
1699023600000|2023-11-03 15:00:00|8991.8|8990.3|8985.4|8983|8992.5|8990.3|8981.2|8979.2|4608
1699027200000|2023-11-03 16:00:00|8985.3|8982.9|8972.2|8969.8|8986.2|8984.7|8971.4|8969.4|3890
1699030800000|2023-11-03 17:00:00|8972.3|8969.9|8980|8978.5|8984.6|8982.8|8966.4|8964.2|2795
1699034400000|2023-11-03 18:00:00|8979.7|8978.2|8981.2|8979.7|8982|8980.4|8976.2|8974.7|1723
1699038000000|2023-11-03 19:00:00|8981|8979.5|8991.3|8989.8|8992.2|8989.8|8979.7|8978|1472
1699041600000|2023-11-03 20:00:00|8991.7|8989.3|8994.2|8989.2|8996.7|8994.3|8989.6|8987.2|1047
1699218000000|2023-11-05 21:00:00|8989.4|8978.4|8996.4|8983.9|8996.4|8983.9|8989.3|8978.3|21
1699221600000|2023-11-05 22:00:00|8996|8983.5|8994|8986.5|8996.9|8988.6|8990.2|8981.8|3223
1699225200000|2023-11-05 23:00:00|8994.1|8986.6|8993.7|8991.2|8998|8994.6|8992.5|8986.1|1184
1699228800000|2023-11-06 00:00:00|8993.6|8991.1|8990.2|8988.7|8998.1|8994.7|8988.8|8986.7|1327
1699232400000|2023-11-06 01:00:00|8990.3|8988.8|8982.3|8979.9|8991.6|8989.6|8982|8979.6|1454
1699236000000|2023-11-06 02:00:00|8982.1|8979.7|8978.9|8976.5|8983.2|8981.7|8977.8|8975.4|1411
1699239600000|2023-11-06 03:00:00|8979|8976.6|8975.4|8973|8979.7|8978.2|8975|8972.6|1587
1699243200000|2023-11-06 04:00:00|8975.3|8972.9|8975.4|8973|8976.9|8974.9|8973.9|8971.5|1193
1699246800000|2023-11-06 05:00:00|8975.3|8972.9|8972.1|8969.7|8976.9|8974.9|8968.4|8966|1198
1699250400000|2023-11-06 06:00:00|8972.2|8969.8|8971.2|8968.8|8973|8971|8966.6|8964.2|1419
1699254000000|2023-11-06 07:00:00|8970.7|8968.3|8980.8|8978.4|8981.1|8979.1|8964.6|8962.2|2921
1699257600000|2023-11-06 08:00:00|8980.9|8978.5|8959.6|8957.2|8982.7|8980.3|8954.7|8952.3|3803
1699261200000|2023-11-06 09:00:00|8959.5|8957.1|8963.3|8960.9|8968.2|8965.8|8958.8|8956.8|2748
1699264800000|2023-11-06 10:00:00|8963.2|8960.8|8964.6|8963.1|8968.1|8965.7|8959.7|8957.8|2281
1699268400000|2023-11-06 11:00:00|8964.8|8963.3|8973.8|8971.4|8974|8971.6|8961.7|8960.2|2290
1699272000000|2023-11-06 12:00:00|8974|8971.6|8979.3|8977.8|8984.6|8982.8|8972.1|8970.6|2506
1699275600000|2023-11-06 13:00:00|8978.9|8977.4|8983.4|8981|8989.3|8986.9|8978|8976.1|2800
1699279200000|2023-11-06 14:00:00|8983.5|8981.1|8978.3|8976.8|8986.4|8984.9|8973.6|8971.9|2867
1699282800000|2023-11-06 15:00:00|8978.2|8976.7|8972.9|8971.4|8987.5|8985.5|8972.4|8970.9|3321
1699286400000|2023-11-06 16:00:00|8972.8|8971.3|8969.9|8968.4|8978|8976.5|8968.5|8967|2330
1699290000000|2023-11-06 17:00:00|8969.8|8968.3|8979|8977.5|8980.5|8979|8969.5|8968|1343
1699293600000|2023-11-06 18:00:00|8979.1|8977.6|8980.8|8979.3|8985.1|8983.6|8978.8|8977.3|1271
1699297200000|2023-11-06 19:00:00|8980.9|8979.4|8986.2|8984.7|8989.3|8987.8|8979.5|8978|1564
1699300800000|2023-11-06 20:00:00|8987.1|8985.6|8990.4|8988.9|8990.5|8989|8986.7|8984.6|1339
1699304400000|2023-11-06 21:00:00|8990.3|8988.8|8996.9|8990.4|8997.5|8993.8|8989.8|8988.2|903
1699308000000|2023-11-06 22:00:00|8991.5|8985|8993|8986.5|8995.7|8989.2|8986.2|8979.7|1568
1699311600000|2023-11-06 23:00:00|8992.7|8986.2|8993.7|8992.2|8995.8|8992.4|8991.2|8986.2|956
1699315200000|2023-11-07 00:00:00|8994.1|8991.7|8991.3|8988.9|8994.3|8991.9|8988|8986.1|835
1699318800000|2023-11-07 01:00:00|8991.4|8989|8993.2|8990.8|8995.5|8993.3|8990.3|8987.9|1596
1699322400000|2023-11-07 02:00:00|8993.3|8990.9|8994.7|8993.2|8997.8|8995.4|8993.2|8990.8|1112
1699326000000|2023-11-07 03:00:00|8994.6|8993.1|8997|8995.5|8998.4|8996|8992.2|8989.8|1699
1699329600000|2023-11-07 04:00:00|8996.9|8995.4|9005.4|9003|9006.2|9004|8995.5|8994|1132
1699333200000|2023-11-07 05:00:00|9005.5|9003.1|9003.9|9002.4|9007.5|9005.6|9003.5|9001.8|1237
1699336800000|2023-11-07 06:00:00|9004|9002.5|9009.6|9007.2|9012.9|9010.9|9002.2|8999.8|2033
1699340400000|2023-11-07 07:00:00|9009.9|9007.5|9004.7|9002.3|9012.7|9010.8|9002.9|9000.9|2076
1699344000000|2023-11-07 08:00:00|9004.6|9002.2|8991.3|8989.8|9005.7|9004.2|8991.1|8989.3|3148
1699347600000|2023-11-07 09:00:00|8991.4|8989.9|9003|9001.5|9003.7|9002.2|8991.2|8989.7|2806
1699351200000|2023-11-07 10:00:00|9003.7|9001.3|9004.2|9002.7|9005.6|9004|8995.2|8992.8|2635
1699354800000|2023-11-07 11:00:00|9004.5|9003|9010.5|9008.1|9017.1|9014.8|9003.5|9001.5|2571
1699358400000|2023-11-07 12:00:00|9010.6|9008.2|9014.4|9012.9|9015.8|9014.2|9005.7|9003.3|2732
1699362000000|2023-11-07 13:00:00|9014.5|9013|9008.3|9005.9|9016.2|9014.6|9007.8|9005.4|2776
1699365600000|2023-11-07 14:00:00|9008.1|9005.7|9011.4|9009.9|9018.2|9016.1|9007.4|9005.2|3846
1699369200000|2023-11-07 15:00:00|9011.3|9009.8|9004.5|9003|9012.4|9010.6|8993.5|8991.2|3766
1699372800000|2023-11-07 16:00:00|9004.6|9003.1|9006.3|9004.8|9007.6|9006.1|8999.3|8997.5|3096
1699376400000|2023-11-07 17:00:00|9006.2|9004.7|9014.2|9012.7|9019.4|9017.9|9006|9004.5|2317
1699380000000|2023-11-07 18:00:00|9014.1|9012.6|9000.1|8998.6|9014.8|9013.3|8999.4|8997.9|2455
1699383600000|2023-11-07 19:00:00|9000|8998.5|9003.9|9002.4|9004.1|9002.6|8997.6|8996.1|1809
1699387200000|2023-11-07 20:00:00|9003.7|9002.2|9006.5|9004.1|9007.2|9005.7|9003.3|9001.5|1260
1699390800000|2023-11-07 21:00:00|9006.3|9003.9|9004.1|8997.6|9006.6|9004.7|9000|8997.5|1253
1699394400000|2023-11-07 22:00:00|9005.7|8999.2|9001.9|8995.4|9006.1|8999.6|8996.3|8989.8|923
1699398000000|2023-11-07 23:00:00|9002|8995.5|9001.6|8999.2|9006.6|9004.2|9000.6|8995.2|1373
1699401600000|2023-11-08 00:00:00|9001.7|8999.3|9009.5|9007.1|9011.1|9008.7|9001.5|8999.1|1323
1699405200000|2023-11-08 01:00:00|9009.4|9007|9007.2|9004.8|9012.3|9010.1|9006.7|9004.3|1698
1699408800000|2023-11-08 02:00:00|9007|9004.6|9004.2|9001.8|9008.3|9005.9|9000.1|8997.7|1633
1699412400000|2023-11-08 03:00:00|9004.1|9001.7|9007.6|9005.2|9010.3|9007.9|9002.5|9000.1|1865
1699416000000|2023-11-08 04:00:00|9008|9005.6|9006.9|9004.5|9008.9|9007|9006.5|9004.1|1109
1699419600000|2023-11-08 05:00:00|9007|9004.6|9012|9009.6|9012.1|9009.7|9006|9004|1047
1699423200000|2023-11-08 06:00:00|9012.1|9009.7|9015.3|9012.9|9015.7|9013.3|9011.5|9009.1|1646
1699426800000|2023-11-08 07:00:00|9015.4|9013|9017.4|9015|9025.3|9023.3|9013.3|9010.9|2803
1699430400000|2023-11-08 08:00:00|9017.5|9015.1|9019.8|9017.4|9022.4|9020|9014.6|9012.2|3587
1699434000000|2023-11-08 09:00:00|9019.7|9017.3|9021.5|9019.1|9025.1|9023|9017.5|9015.1|3395
1699437600000|2023-11-08 10:00:00|9021.4|9019.9|9016.4|9014|9025.1|9023.4|9016.3|9013.9|2594
1699441200000|2023-11-08 11:00:00|9016.3|9013.9|9005.3|9002.9|9016.6|9014.2|9002.9|9000.5|2548
1699444800000|2023-11-08 12:00:00|9005.2|9002.8|9000.9|8999.4|9008.6|9006.2|8995.7|8993.3|2667
1699448400000|2023-11-08 13:00:00|9000.6|8999.1|9003.1|9000.7|9011.4|9009.9|8995.1|8992.7|3227
1699452000000|2023-11-08 14:00:00|9002.9|9000.5|8993.3|8990.9|9007.1|9004.7|8988.4|8986.9|3908
1699455600000|2023-11-08 15:00:00|8993.2|8990.8|8986.6|8985.1|9001.6|9000.1|8983.3|8981.3|4234
1699459200000|2023-11-08 16:00:00|8986.5|8985|8981.1|8979.6|8989.1|8987.6|8977.7|8976.2|3857
1699462800000|2023-11-08 17:00:00|8981|8979.5|8993.7|8992.2|8996.7|8994.7|8981|8979.5|2822
1699466400000|2023-11-08 18:00:00|8993.6|8992.1|8995.6|8994.1|8998.7|8996.9|8987.7|8985.7|2773
1699470000000|2023-11-08 19:00:00|8995.7|8994.2|8998.9|8997.4|9000.5|8998.6|8994.2|8992.3|1742
1699473600000|2023-11-08 20:00:00|8998.8|8997.3|8992.8|8991.3|9000.6|8999.1|8992.3|8990.8|1365
1699477200000|2023-11-08 21:00:00|8992.7|8991.2|8996.5|8990.2|8996.5|8993|8991.8|8990|1577
1699480800000|2023-11-08 22:00:00|8994.8|8988.3|8994.4|8987.9|9000.6|8994.1|8991.7|8985.2|1889
1699484400000|2023-11-08 23:00:00|8994|8987.5|8992.5|8990.1|8994.6|8992.2|8991|8986.9|1182
1699488000000|2023-11-09 00:00:00|8992.4|8990|8996.8|8994.4|8998.1|8995.7|8991.9|8989.5|912
1699491600000|2023-11-09 01:00:00|8996.9|8994.5|8990.2|8987.8|8998.4|8996|8988.7|8986.3|1934
1699495200000|2023-11-09 02:00:00|8990.1|8987.7|8995.4|8993.9|8997.3|8994.9|8990.1|8987.7|1519
1699498800000|2023-11-09 03:00:00|8995.6|8994.1|8994|8992.5|8996.8|8995.3|8993.9|8991.9|767
1699502400000|2023-11-09 04:00:00|8994.1|8992.6|8993.8|8991.4|8995.1|8993.6|8991.7|8989.6|1133
1699506000000|2023-11-09 05:00:00|8993.9|8991.5|8998.3|8995.9|8999.9|8997.5|8993.7|8991.3|1218
1699509600000|2023-11-09 06:00:00|8998.2|8995.8|8997.1|8994.7|9000.7|8998.3|8995.1|8992.8|1482
1699513200000|2023-11-09 07:00:00|8996.2|8993.8|8999.2|8997.7|9001.7|8999.7|8993.4|8991.2|2168
1699516800000|2023-11-09 08:00:00|8999.1|8997.6|8999.4|8997|9011.5|9009.5|8996.9|8994.6|3507
1699520400000|2023-11-09 09:00:00|8999.3|8996.9|9006.4|9004.9|9010.1|9008.6|8993.4|8991|3392
1699524000000|2023-11-09 10:00:00|9006.8|9004.4|9007.7|9005.3|9008.6|9006.7|9002.9|9000.5|2204
1699527600000|2023-11-09 11:00:00|9007.8|9005.4|9004|9002.5|9012.7|9011.1|9003.1|9001.3|2000
1699531200000|2023-11-09 12:00:00|9004.1|9002.6|9008.6|9007.1|9010.1|9008.1|9003.4|9001.7|2094
1699534800000|2023-11-09 13:00:00|9008.5|9007|9002|9000.5|9016.8|9015.3|9000.7|8998.9|3947
1699538400000|2023-11-09 14:00:00|9001.9|9000.4|8996.5|8995|9007.5|9006|8994|8992.1|4475
1699542000000|2023-11-09 15:00:00|8997.2|8995.7|8994.4|8992.9|9004.6|9003|8994.1|8992.6|3884
1699545600000|2023-11-09 16:00:00|8994.5|8993|8997.1|8995.6|8999.6|8998.1|8992.1|8990.6|2363
1699549200000|2023-11-09 17:00:00|8997|8995.5|9005.8|9004.3|9006.8|9005.3|8994.5|8993|1964
1699552800000|2023-11-09 18:00:00|9005.7|9004.2|9009.5|9007.1|9025.2|9022.8|9001.8|8999.4|5718
1699556400000|2023-11-09 19:00:00|9009.1|9007.6|9035.5|9034|9042.3|9040.4|9008.4|9006|6248
1699560000000|2023-11-09 20:00:00|9035.6|9034.1|9037.1|9035.6|9040.2|9037.8|9031.3|9029.6|2816
1699563600000|2023-11-09 21:00:00|9036.9|9035.4|9032.5|9026|9038.4|9036|9030.2|9025.9|1311
1699567200000|2023-11-09 22:00:00|9034.1|9027.6|9031.9|9025.4|9036.8|9030.3|9031.1|9024.6|1015
1699570800000|2023-11-09 23:00:00|9031.8|9025.3|9033.7|9031.3|9035.8|9032.5|9030.9|9024.4|1123
1699574400000|2023-11-10 00:00:00|9033.6|9031.2|9033|9030.6|9038.8|9036.4|9031.8|9029.4|1203
1699578000000|2023-11-10 01:00:00|9033.2|9030.8|9032.9|9031.4|9036|9033.6|9031.9|9029.5|1420
1699581600000|2023-11-10 02:00:00|9033.4|9031|9034.8|9032.4|9035.9|9033.5|9031.3|9028.9|1207
1699585200000|2023-11-10 03:00:00|9034.7|9032.3|9036.6|9034.2|9037.1|9035.3|9034|9031.6|803
1699588800000|2023-11-10 04:00:00|9036.5|9034.1|9035.5|9033.1|9038.6|9036.2|9035.2|9032.8|799
1699592400000|2023-11-10 05:00:00|9035.6|9033.2|9035.8|9033.4|9038.6|9036.2|9034.3|9031.9|808
1699596000000|2023-11-10 06:00:00|9036|9033.6|9038.4|9036|9039.7|9037.3|9034.1|9031.7|1208
1699599600000|2023-11-10 07:00:00|9039|9036.6|9041.8|9039.4|9047.3|9045.4|9036.4|9034|3097
1699603200000|2023-11-10 08:00:00|9041.7|9039.3|9030.5|9028.1|9042.7|9040.5|9027.7|9025.3|3064
1699606800000|2023-11-10 09:00:00|9030.6|9028.2|9024.2|9021.8|9033.3|9030.9|9021.3|9019.8|2795
1699610400000|2023-11-10 10:00:00|9024.3|9021.9|9007.5|9005.1|9027|9024.6|9003.5|9001.1|2869
1699614000000|2023-11-10 11:00:00|9007.4|9005|9020.3|9017.9|9023.9|9021.5|9007.4|9005|2377
1699617600000|2023-11-10 12:00:00|9020.2|9017.8|9021.6|9020.1|9025|9022.6|9015.8|9014.3|2738
1699621200000|2023-11-10 13:00:00|9021.7|9020.2|9016.7|9014.3|9028.9|9027.4|9015|9012.7|3243
1699624800000|2023-11-10 14:00:00|9016.5|9014.1|9027.7|9022.7|9028.6|9026.9|9014|9011.6|3729
1699628400000|2023-11-10 15:00:00|9034.2|9029.2|9030.7|9029.2|9039.1|9037.1|9021.7|9019.3|5988
1699632000000|2023-11-10 16:00:00|9030.8|9029.3|9034.7|9033.2|9038.9|9037|9023.9|9021.5|3317
1699635600000|2023-11-10 17:00:00|9034.6|9033.1|9024.7|9023.2|9038.7|9037.2|9023.7|9022|2444
1699639200000|2023-11-10 18:00:00|9024.8|9023.3|9025.5|9024|9031.6|9029.9|9023|9020.6|2098
1699642800000|2023-11-10 19:00:00|9025.6|9024.1|9027.3|9025.8|9027.8|9026.3|9020.7|9018.3|1535
1699646400000|2023-11-10 20:00:00|9027.4|9025.9|9024.7|9023.2|9029.5|9028|9022.4|9020.9|1494
1699650000000|2023-11-10 21:00:00|9024.9|9023.4|9025.6|9019.1|9029.6|9026|9022.6|9018.5|1800
1699822800000|2023-11-12 21:00:00|9028|9017|9028.1|9015.6|9029.4|9017|9025.9|9014.3|42
1699826400000|2023-11-12 22:00:00|9028.7|9016.2|9029.4|9022.9|9030.1|9023.6|9025.6|9016.2|1683
1699830000000|2023-11-12 23:00:00|9028.4|9021.9|9020.9|9018.5|9028.5|9023.3|9020.3|9017.9|1128
1699833600000|2023-11-13 00:00:00|9021|9018.6|9025.6|9024.1|9027.6|9025.2|9017.3|9014.9|1224
1699837200000|2023-11-13 01:00:00|9025.7|9024.2|9022.8|9020.4|9026|9024.2|9021|9018.6|1442
1699840800000|2023-11-13 02:00:00|9022.9|9020.5|9024.7|9022.3|9026.4|9024|9022.2|9019.8|1205
1699844400000|2023-11-13 03:00:00|9024.8|9022.4|9025.4|9023|9027.5|9024.7|9024.2|9021.8|1178
1699848000000|2023-11-13 04:00:00|9025.5|9023.1|9027.6|9023.7|9027.7|9023.8|9022.6|9018.7|1181
1699851600000|2023-11-13 05:00:00|9026.9|9024.5|9024.4|9022|9028.1|9025.7|9024.4|9022|1569
1699855200000|2023-11-13 06:00:00|9024.3|9021.9|9019.8|9017.4|9026.2|9023.8|9018|9015.6|1629
1699858800000|2023-11-13 07:00:00|9019.9|9017.5|9017.7|9015.3|9020.5|9018.1|9013.9|9011.5|2226
1699862400000|2023-11-13 08:00:00|9017.8|9015.4|9018.5|9016.1|9021.6|9020.1|9014.6|9012.2|2995
1699866000000|2023-11-13 09:00:00|9018.4|9016|9021.9|9020.4|9023.3|9020.9|9011.9|9010|2426
1699869600000|2023-11-13 10:00:00|9021.8|9020.3|9030|9028.5|9030.6|9029.1|9020.6|9019.1|2111
1699873200000|2023-11-13 11:00:00|9030.6|9027.6|9034|9032.5|9036.4|9034.2|9029.4|9025.8|2404
1699876800000|2023-11-13 12:00:00|9033.9|9032.4|9051.3|9048.9|9051.5|9049.1|9033.7|9032.2|2907
1699880400000|2023-11-13 13:00:00|9051.6|9049.2|9042.1|9039.7|9053.5|9051.2|9042.1|9039.7|2720
1699884000000|2023-11-13 14:00:00|9042|9039.6|9036|9034.5|9046.6|9044.5|9033.3|9031.8|3065
1699887600000|2023-11-13 15:00:00|9035.9|9034.4|9025.3|9023.8|9036.7|9035.2|9020|9018.5|4595
1699891200000|2023-11-13 16:00:00|9025.2|9023.7|9015.9|9014.4|9029.1|9027.2|9012|9010.5|3199
1699894800000|2023-11-13 17:00:00|9016|9014.5|9020.4|9018.9|9021.4|9019.9|9008|9006.3|2319
1699898400000|2023-11-13 18:00:00|9020.3|9018.8|9017.1|9014.7|9025.5|9023.6|9014|9011.6|1571
1699902000000|2023-11-13 19:00:00|9017.2|9014.8|9017.5|9016|9022|9018.6|9014.9|9013.1|2564
1699905600000|2023-11-13 20:00:00|9017.4|9015.9|9019.7|9017.3|9020.7|9018.5|9015.5|9013.5|1581
1699909200000|2023-11-13 21:00:00|9019.6|9017.2|9019.8|9013.4|9020.6|9018.2|9016.3|9013.1|1380
1699912800000|2023-11-13 22:00:00|9021.8|9015.3|9021.1|9014.6|9023.8|9017.3|9015.6|9009.1|877
1699916400000|2023-11-13 23:00:00|9020.7|9014.2|9015.6|9011.7|9020.7|9014.6|9015.2|9011.5|893
1699920000000|2023-11-14 00:00:00|9014.4|9012|9018.4|9016|9019.3|9016.9|9013.7|9011.6|918
1699923600000|2023-11-14 01:00:00|9018.3|9015.9|9022.3|9019.9|9023.8|9021.6|9017.7|9015.3|1313
1699927200000|2023-11-14 02:00:00|9022.5|9020.1|9022.9|9020.5|9023.4|9021.5|9018.7|9017.2|1235
1699930800000|2023-11-14 03:00:00|9022.4|9020.9|9024.7|9023.2|9025.3|9023.4|9022.3|9020.4|1096
1699934400000|2023-11-14 04:00:00|9024.6|9023.1|9024.6|9023.1|9025.5|9023.5|9022.4|9020.1|1068
1699938000000|2023-11-14 05:00:00|9025.2|9022.2|9025.6|9024.1|9027.4|9025.6|9024.8|9021.3|1079
1699941600000|2023-11-14 06:00:00|9025.5|9024|9021.4|9019|9027.1|9025.3|9021|9018.6|1867
1699945200000|2023-11-14 07:00:00|9021.8|9019.4|9016.6|9014.2|9022.8|9021.3|9013|9010.6|2360
1699948800000|2023-11-14 08:00:00|9016.5|9014.1|9019.9|9018.4|9023|9021.5|9013.4|9011.8|2353
1699952400000|2023-11-14 09:00:00|9020|9018.5|9016.2|9013.8|9022.1|9020.6|9010.9|9008.5|3197
1699956000000|2023-11-14 10:00:00|9016.1|9013.7|9014.2|9011.8|9019.2|9016.8|9008.6|9007.1|2627
1699959600000|2023-11-14 11:00:00|9014.1|9011.7|9025.7|9023.3|9028.4|9026|9014|9011.6|2536
1699963200000|2023-11-14 12:00:00|9025.6|9023.2|9014|9012.5|9027.4|9025.8|9013.9|9012.4|2309
1699966800000|2023-11-14 13:00:00|9013.4|9011.9|8963.3|8961.8|9019.8|9016.8|8947.8|8946.3|8538
1699970400000|2023-11-14 14:00:00|8963.4|8961.9|8925.2|8923.7|8963.6|8962.1|8924.2|8921.8|8501
1699974000000|2023-11-14 15:00:00|8925.7|8923.3|8920.9|8919.4|8931|8928.6|8915.8|8913.7|5795
1699977600000|2023-11-14 16:00:00|8921.2|8919.7|8906.5|8905|8923.8|8922.3|8904|8902.5|3919
1699981200000|2023-11-14 17:00:00|8906.6|8905.1|8903.8|8901.4|8914.2|8912.6|8903.3|8900.9|2521
1699984800000|2023-11-14 18:00:00|8904|8901.6|8898|8896.5|8904.4|8902|8895.1|8892.2|2050
1699988400000|2023-11-14 19:00:00|8898.1|8896.6|8887.7|8886.2|8898.5|8897|8887.6|8885.9|1308
1699992000000|2023-11-14 20:00:00|8887.8|8886.3|8885.8|8883.4|8889.4|8887.6|8880.8|8878.7|1665
1699995600000|2023-11-14 21:00:00|8886.9|8883|8893.5|8887|8894.3|8890.7|8886.9|8883|1281
1699999200000|2023-11-14 22:00:00|8893.7|8887.2|8899.2|8892.7|8899.9|8893.4|8889.7|8883.2|3940
1700002800000|2023-11-14 23:00:00|8899.8|8893.3|8892|8889.6|8899.8|8893.3|8887.3|8882.3|1039
1700006400000|2023-11-15 00:00:00|8892.1|8889.7|8899.4|8897|8904.5|8902.1|8891.7|8889.3|1252
1700010000000|2023-11-15 01:00:00|8899.3|8896.9|8896.7|8894.3|8900.4|8898|8893.2|8890.8|1430
1700013600000|2023-11-15 02:00:00|8896.4|8894|8891.6|8889.2|8897.1|8894.9|8891.2|8888.8|1435
1700017200000|2023-11-15 03:00:00|8891.7|8889.3|8885.5|8884|8892.4|8890.3|8884.6|8882.3|1355
1700020800000|2023-11-15 04:00:00|8886.1|8883.1|8887.7|8886.2|8888.4|8886.5|8883.3|8881.2|1250
1700024400000|2023-11-15 05:00:00|8888.5|8885.5|8889.1|8886.7|8890.9|8888.2|8886.3|8884.2|1391
1700028000000|2023-11-15 06:00:00|8889|8886.6|8889.7|8887.3|8892.9|8890.5|8887|8884.6|1956
1700031600000|2023-11-15 07:00:00|8889|8886.6|8879.3|8876.3|8892.6|8890.2|8878.8|8875.8|3599
1700035200000|2023-11-15 08:00:00|8878.4|8876.9|8879.7|8878.2|8882.9|8880.5|8868.8|8867|4421
1700038800000|2023-11-15 09:00:00|8879.8|8878.3|8892.8|8890.4|8894.8|8892.4|8879.4|8877.9|3448
1700042400000|2023-11-15 10:00:00|8892.9|8890.5|8883.3|8881.8|8893.1|8890.9|8882.4|8880.4|2169
1700046000000|2023-11-15 11:00:00|8883.2|8881.7|8879|8876.6|8885|8882.6|8876.9|8875.1|2191
1700049600000|2023-11-15 12:00:00|8878.5|8877|8873.7|8872.2|8884.7|8882.3|8872.8|8870.8|2766
1700053200000|2023-11-15 13:00:00|8873.6|8872.1|8875.9|8874.4|8886.7|8884.7|8856.7|8852.8|6455
1700056800000|2023-11-15 14:00:00|8875.7|8874.2|8889.9|8887.5|8893.8|8892.2|8869.7|8868.2|6097
1700060400000|2023-11-15 15:00:00|8889.5|8887.1|8862.1|8860.6|8891.6|8889.5|8861.8|8860.3|4917
1700064000000|2023-11-15 16:00:00|8861.9|8860.4|8873.7|8872.2|8879.1|8877.6|8861.2|8859.7|3860
1700067600000|2023-11-15 17:00:00|8874.1|8872.6|8875.8|8874.3|8879.3|8877.3|8872|8870.4|2499
1700071200000|2023-11-15 18:00:00|8875.7|8874.2|8887.1|8885.6|8889.7|8887.7|8875|8873.5|1906
1700074800000|2023-11-15 19:00:00|8887|8885.5|8883.1|8881.6|8888.4|8886.5|8881.4|8879.9|1542
1700078400000|2023-11-15 20:00:00|8883|8881.5|8886.2|8882.3|8886.6|8884.2|8882.4|8880.5|1425
1700082000000|2023-11-15 21:00:00|8885.8|8882.8|8883.8|8877.3|8886.6|8883.6|8879.6|8877.2|1893
1700085600000|2023-11-15 22:00:00|8882.8|8876.3|8879.4|8872.9|8884.5|8878|8877.1|8870.6|2177
1700089200000|2023-11-15 23:00:00|8879.3|8872.8|8872.7|8870.3|8880.8|8875.8|8872.2|8869.8|1090
1700092800000|2023-11-16 00:00:00|8872.5|8870.1|8874.4|8872|8875.9|8873.5|8870.6|8868.6|1153
1700096400000|2023-11-16 01:00:00|8874.3|8871.9|8881.5|8879.1|8884.7|8882.3|8872.7|8870.3|2518
1700100000000|2023-11-16 02:00:00|8881.4|8879|8887.8|8885.4|8890.1|8887.7|8881.1|8878.7|2637
1700103600000|2023-11-16 03:00:00|8887.9|8885.5|8888.4|8886|8889.3|8886.9|8886.1|8883.7|1359
1700107200000|2023-11-16 04:00:00|8888.5|8886.1|8886.4|8884|8889.1|8886.7|8885.9|8883.5|1116
1700110800000|2023-11-16 05:00:00|8886.5|8884.1|8886.2|8883.8|8888.9|8886.5|8885.6|8883.2|1394
1700114400000|2023-11-16 06:00:00|8886.6|8884.2|8882.8|8880.4|8886.6|8884.5|8882.4|8880|1559
1700118000000|2023-11-16 07:00:00|8882.9|8880.5|8886.9|8885.4|8888.7|8887.2|8882|8879.6|2396
1700121600000|2023-11-16 08:00:00|8887|8885.5|8884.5|8883|8891.7|8889.9|8884.5|8882.4|3451
1700125200000|2023-11-16 09:00:00|8884.4|8882.9|8893.3|8890.9|8898|8895.6|8880.1|8878.1|2939
1700128800000|2023-11-16 10:00:00|8892.9|8891.4|8888.6|8887.1|8895.2|8893.7|8887.2|8884.8|2344
1700132400000|2023-11-16 11:00:00|8888.7|8887.2|8886.5|8885|8890.1|8887.7|8882.8|8880.8|2073
1700136000000|2023-11-16 12:00:00|8886.4|8884.9|8899.4|8897.9|8901.1|8898.7|8886.3|8884.8|2752
1700139600000|2023-11-16 13:00:00|8899.3|8897.8|8874.3|8871.9|8900.9|8899.4|8872.9|8871|5354
1700143200000|2023-11-16 14:00:00|8875.3|8871.4|8869|8866.6|8884.9|8883.4|8867|8865.5|6332
1700146800000|2023-11-16 15:00:00|8868.8|8866.4|8874.5|8873|8878.7|8876.7|8855.1|8853.6|5978
1700150400000|2023-11-16 16:00:00|8874.6|8873.1|8883.3|8881.8|8887|8884.9|8867.6|8865.7|4682
1700154000000|2023-11-16 17:00:00|8883.4|8881.9|8880.3|8877.9|8887|8884.7|8878.5|8876.3|2499
1700157600000|2023-11-16 18:00:00|8880.2|8877.8|8885.6|8884.1|8887|8885.2|8876.9|8874.5|1776
1700161200000|2023-11-16 19:00:00|8885.5|8884|8886.4|8884.9|8888.3|8886.8|8884.2|8882.6|1606
1700164800000|2023-11-16 20:00:00|8887.3|8884.3|8892.2|8890.7|8892.5|8890.7|8886.5|8883.5|1703
1700168400000|2023-11-16 21:00:00|8892|8890.5|8890.1|8883.6|8892.2|8890.7|8887.8|8883.2|755
1700172000000|2023-11-16 22:00:00|8889.7|8883.2|8889|8882.5|8893|8886.5|8887.2|8880.7|2247
1700175600000|2023-11-16 23:00:00|8889.2|8882.7|8886.6|8884.2|8891|8885.8|8884.3|8881|882
1700179200000|2023-11-17 00:00:00|8886.5|8884.1|8887|8884.6|8888.4|8886|8883.6|8881.2|1068
1700182800000|2023-11-17 01:00:00|8886.9|8884.5|8890.4|8888|8891.4|8889|8884|8881.6|1350
1700186400000|2023-11-17 02:00:00|8891.2|8887.3|8884.6|8880.7|8893.6|8890.5|8884.1|8880.2|2011
1700190000000|2023-11-17 03:00:00|8883.7|8881.3|8883.6|8881.2|8885.8|8883.4|8882.3|8879.9|1305
1700193600000|2023-11-17 04:00:00|8883.5|8881.1|8886.7|8884.3|8888.3|8885.9|8882.8|8879.6|1930
1700197200000|2023-11-17 05:00:00|8887.3|8883.4|8889.2|8887.7|8893.5|8890.3|8885.1|8882.1|2557
1700200800000|2023-11-17 06:00:00|8889.1|8887.6|8885.8|8881.9|8890.5|8888.1|8884.7|8880.8|2115
1700204400000|2023-11-17 07:00:00|8884.7|8882.3|8890.4|8888|8893.7|8891.3|8882.6|8880.2|3164
1700208000000|2023-11-17 08:00:00|8890.3|8887.9|8878.1|8875.7|8895.3|8892.9|8877.3|8874.9|4907
1700211600000|2023-11-17 09:00:00|8877.9|8875.5|8878.1|8875.7|8884.4|8882|8873.7|8871.6|3244
1700215200000|2023-11-17 10:00:00|8878|8875.6|8868.8|8866.4|8878.6|8876.2|8867.6|8865.2|3069
1700218800000|2023-11-17 11:00:00|8868.7|8866.3|8876.7|8874.3|8882.5|8880.1|8867.4|8865|2919
1700222400000|2023-11-17 12:00:00|8876.5|8875|8877.6|8876.1|8882.2|8880.2|8872.4|8870.9|2709
1700226000000|2023-11-17 13:00:00|8877.5|8876|8871.4|8869|8878.6|8876.6|8862.9|8861.4|4792
1700229600000|2023-11-17 14:00:00|8870.9|8869.4|8879.2|8877.7|8885|8883.5|8863.3|8861.8|5821
1700233200000|2023-11-17 15:00:00|8879.1|8877.6|8864|8862.5|8879.2|8877.7|8862|8860.5|4293
1700236800000|2023-11-17 16:00:00|8864.1|8862.6|8871.3|8869.8|8875.3|8872.6|8863.5|8862|4985
1700240400000|2023-11-17 17:00:00|8871.4|8869.9|8865|8863.5|8871.9|8869.9|8864.1|8862.6|1836
1700244000000|2023-11-17 18:00:00|8865.1|8863.6|8853.5|8852|8866.7|8865.2|8853.3|8851.8|1657
1700247600000|2023-11-17 19:00:00|8853.6|8852.1|8857.1|8854.1|8860|8856.7|8853.4|8851.9|2688
1700251200000|2023-11-17 20:00:00|8856.4|8854.9|8859.6|8856.6|8863.2|8859.6|8856.2|8854.1|2421
1700254800000|2023-11-17 21:00:00|8859|8857.5|8858.9|8852.4|8863.8|8861.4|8857|8851.8|2720
1700427600000|2023-11-19 21:00:00|8867.9|8856.4|8861.9|8850.4|8868.3|8856.8|8861.9|8850.4|8
1700431200000|2023-11-19 22:00:00|8865|8853.5|8858.8|8852.3|8865|8856.8|8858.6|8850.3|396
1700434800000|2023-11-19 23:00:00|8858.6|8852.1|8861.5|8858.5|8862.6|8858.7|8857.9|8851.4|2151
1700438400000|2023-11-20 00:00:00|8861.4|8858.4|8859.3|8856.3|8867.9|8864.1|8858.4|8854.9|1748
1700442000000|2023-11-20 01:00:00|8859.2|8856.2|8851.2|8848.2|8859.2|8856.2|8850.7|8847.7|2017
1700445600000|2023-11-20 02:00:00|8851.1|8848.1|8844.2|8840.3|8853.2|8849.8|8840.7|8837.5|2032
1700449200000|2023-11-20 03:00:00|8844.3|8840.4|8843.6|8839.7|8850.2|8846.7|8841.9|8838|1881
1700452800000|2023-11-20 04:00:00|8843.5|8839.6|8838.7|8835.7|8844.3|8840.4|8832.4|8828.6|1639
1700456400000|2023-11-20 05:00:00|8838.9|8835.9|8839.9|8836|8842.5|8838.9|8836.3|8833|1210
1700460000000|2023-11-20 06:00:00|8839.6|8835.7|8844.5|8840.6|8845.1|8841.3|8838.1|8834.2|2074
1700463600000|2023-11-20 07:00:00|8844.7|8840.8|8845.5|8844|8850.8|8848|8841.2|8838.9|2953
1700467200000|2023-11-20 08:00:00|8845.4|8843.9|8843.9|8842.4|8848.5|8847|8839.2|8837.7|3394
1700470800000|2023-11-20 09:00:00|8843.8|8842.3|8827.6|8826.1|8845.4|8843.6|8827|8825.5|3556
1700474400000|2023-11-20 10:00:00|8827.7|8826.2|8836.3|8834.8|8839.4|8837.9|8827.6|8825.8|2277
1700478000000|2023-11-20 11:00:00|8836.4|8834.9|8839.2|8836.8|8843.1|8840.7|8834|8832.5|2109
1700481600000|2023-11-20 12:00:00|8839.5|8837.1|8842.8|8841.3|8846.2|8844.7|8838.8|8836.9|1994
1700485200000|2023-11-20 13:00:00|8842.9|8841.4|8849.6|8847.2|8856.5|8854.5|8841.8|8840.3|2775
1700488800000|2023-11-20 14:00:00|8849.1|8847.6|8836.3|8834.8|8853.1|8851.6|8834.4|8832.9|3073
1700492400000|2023-11-20 15:00:00|8836.4|8834.9|8843.4|8841.9|8844.2|8842.7|8832.6|8831.1|3425
1700496000000|2023-11-20 16:00:00|8843.5|8842|8842.2|8840.7|8846.5|8845|8839.6|8837.5|2001
1700499600000|2023-11-20 17:00:00|8842.3|8840.8|8849.6|8848.1|8851.9|8850.4|8839.3|8837|1816
1700503200000|2023-11-20 18:00:00|8849.7|8848.2|8847.1|8845.6|8850.5|8849|8837.8|8836.3|2841
1700506800000|2023-11-20 19:00:00|8847|8845.5|8844.5|8843|8850.2|8848.6|8843.9|8842|1470
1700510400000|2023-11-20 20:00:00|8844.4|8842.9|8849.9|8848.4|8850.2|8848.7|8842.8|8840.8|934
1700514000000|2023-11-20 21:00:00|8849.8|8848.3|8852.7|8846.2|8853|8850.3|8848.8|8845.2|682
1700517600000|2023-11-20 22:00:00|8850.5|8844|8851|8844.5|8852.1|8845.6|8847.1|8840.6|1333
1700521200000|2023-11-20 23:00:00|8849.8|8843.3|8845.1|8843.6|8850.1|8845.7|8843.9|8841.5|1027
1700524800000|2023-11-21 00:00:00|8845.7|8843.3|8839.7|8838.2|8845.7|8843.8|8836.8|8834.4|1375
1700528400000|2023-11-21 01:00:00|8839.8|8838.3|8840|8837.6|8845.6|8843.2|8834.4|8832|2388
1700532000000|2023-11-21 02:00:00|8840.1|8837.7|8834.8|8832.4|8843|8840.6|8832.3|8829.9|2054
1700535600000|2023-11-21 03:00:00|8834.7|8832.3|8830.9|8828.5|8836.2|8834.2|8830|8827.6|1427
1700539200000|2023-11-21 04:00:00|8831|8828.6|8833.3|8831.8|8833.7|8832.2|8828.3|8825.9|1239
1700542800000|2023-11-21 05:00:00|8833.2|8831.7|8835.5|8833.1|8837.3|8834.9|8829.8|8828.1|1419
1700546400000|2023-11-21 06:00:00|8835.4|8833|8836.6|8834.2|8838.3|8836.4|8832.7|8830.5|1830
1700550000000|2023-11-21 07:00:00|8836.5|8834.1|8838.1|8835.7|8841|8838.6|8829.8|8827.5|3059
1700553600000|2023-11-21 08:00:00|8838.2|8835.8|8840.7|8838.3|8847.4|8845|8828.6|8826.4|4002
1700557200000|2023-11-21 09:00:00|8841|8838.6|8842.7|8840.3|8843.9|8842|8836.9|8835.2|3043
1700560800000|2023-11-21 10:00:00|8842.6|8840.2|8840.4|8838|8843|8840.7|8831.8|8829.4|2186
1700564400000|2023-11-21 11:00:00|8840.6|8838.2|8845.4|8843|8845.5|8843.2|8838.7|8836.8|1817
1700568000000|2023-11-21 12:00:00|8845.5|8843.1|8837.5|8835.1|8845.8|8843.4|8836.2|8833.8|2331
1700571600000|2023-11-21 13:00:00|8837.4|8835|8828.6|8827.1|8838.2|8836.3|8824|8821.6|4080
1700575200000|2023-11-21 14:00:00|8828.3|8826.8|8832.6|8829.7|8835.6|8834.1|8825.8|8824.2|3932
1700578800000|2023-11-21 15:00:00|8832.5|8829.6|8826|8824.5|8835.5|8834|8820.4|8818.4|4788
1700582400000|2023-11-21 16:00:00|8826.1|8824.6|8832.7|8831.2|8833.1|8831.6|8821|8819.5|3458
1700586000000|2023-11-21 17:00:00|8832.6|8831.1|8836.2|8834.7|8838.5|8837|8832.2|8830.7|1934
1700589600000|2023-11-21 18:00:00|8836.1|8834.6|8843.1|8838.1|8847.2|8845|8835.9|8834.4|1966
1700593200000|2023-11-21 19:00:00|8842.9|8837.9|8838.5|8837|8849.9|8847.9|8835.8|8833.7|2738
1700596800000|2023-11-21 20:00:00|8838.4|8836.9|8838.2|8836.7|8840.7|8838.7|8836.4|8834.9|1031
1700600400000|2023-11-21 21:00:00|8838.1|8836.6|8839.6|8834.6|8839.7|8838.2|8836.1|8833.9|620
1700604000000|2023-11-21 22:00:00|8841.7|8836.7|8840.4|8833.9|8844.7|8839.3|8840.4|8833.9|243
1700607600000|2023-11-21 23:00:00|8840.5|8834|8835.1|8832.7|8840.7|8835.2|8833.6|8831.2|672
1700611200000|2023-11-22 00:00:00|8835|8832.6|8833.2|8831.7|8837.2|8835.1|8832.9|8830.5|1407
1700614800000|2023-11-22 01:00:00|8833.3|8831.8|8836.2|8833.8|8838.9|8837|8829.4|8827.3|1899
1700618400000|2023-11-22 02:00:00|8835.8|8833.4|8832.8|8831.3|8838.3|8836.7|8830.9|8828.5|1344
1700622000000|2023-11-22 03:00:00|8832.9|8831.4|8834|8832.5|8835.2|8833.2|8831.5|8829.1|1161
1700625600000|2023-11-22 04:00:00|8834.4|8832|8833.6|8832.1|8836.4|8834.8|8833.3|8831|855
1700629200000|2023-11-22 05:00:00|8833.7|8832.2|8840.3|8837.9|8841.7|8840.2|8831.9|8830.4|1537
1700632800000|2023-11-22 06:00:00|8840.4|8838|8843.4|8841.9|8847|8844.9|8839.9|8837.5|2020
1700636400000|2023-11-22 07:00:00|8843.9|8842.4|8837.6|8836.1|8845.8|8843.7|8835.6|8834.1|1956
1700640000000|2023-11-22 08:00:00|8837.7|8836.2|8857.1|8854.7|8863.9|8861.8|8832.3|8830.8|3625
1700643600000|2023-11-22 09:00:00|8857|8854.6|8845.9|8843.5|8857.4|8855|8836.9|8834.9|3050
1700647200000|2023-11-22 10:00:00|8846|8843.6|8841.7|8840.2|8849.6|8847.5|8840.8|8839.3|2291
1700650800000|2023-11-22 11:00:00|8841.6|8840.1|8841.2|8838.8|8843.8|8841.9|8836.8|8835.3|2580
1700654400000|2023-11-22 12:00:00|8841.3|8838.9|8838.9|8837.4|8843.3|8840.9|8834.5|8833|2781
1700658000000|2023-11-22 13:00:00|8839|8837.5|8842.9|8841.4|8843.3|8841.8|8821|8819.2|4910
1700661600000|2023-11-22 14:00:00|8842.7|8841.2|8863.1|8858.4|8863.1|8860.5|8841.5|8840|4601
1700665200000|2023-11-22 15:00:00|8865|8860|8858.2|8856.7|8875.5|8874|8857.6|8856.1|5002
1700668800000|2023-11-22 16:00:00|8858.1|8856.6|8854.2|8852.7|8864.3|8862.8|8852.5|8850.7|2856
1700672400000|2023-11-22 17:00:00|8854.1|8852.6|8846.7|8845.2|8858.3|8856.6|8841.5|8840|2316
1700676000000|2023-11-22 18:00:00|8847|8845.5|8846.9|8845.4|8849.7|8847.6|8841.8|8839.5|1461
1700679600000|2023-11-22 19:00:00|8847|8845.5|8840.7|8839.2|8847.2|8845.7|8840.4|8838.9|1269
1700683200000|2023-11-22 20:00:00|8840.9|8839.4|8838.6|8837.1|8843.8|8842.3|8838.1|8836.6|983
1700686800000|2023-11-22 21:00:00|8838.5|8837|8841.7|8836.7|8841.9|8839.3|8837.1|8834.7|818
1700690400000|2023-11-22 22:00:00|8839.9|8834.9|8846.7|8840.2|8849.5|8843|8839.9|8834.9|862
1700694000000|2023-11-22 23:00:00|8846.8|8840.3|8842.1|8839.7|8846.8|8840.9|8840.2|8834.9|704
1700697600000|2023-11-23 00:00:00|8842.2|8839.8|8837.4|8835|8842.2|8840.2|8837.1|8834.7|980
1700701200000|2023-11-23 01:00:00|8837.5|8835.1|8833.5|8831.1|8839.1|8836.7|8833|8830.6|1294
1700704800000|2023-11-23 02:00:00|8833.4|8831|8829.2|8826.8|8833.4|8831|8826.3|8824.1|952
1700708400000|2023-11-23 03:00:00|8829.1|8826.7|8826.6|8824.2|8830|8827.6|8825.9|8824.1|1059
1700712000000|2023-11-23 04:00:00|8826.5|8824.1|8830.8|8829.3|8831.7|8829.5|8826.2|8823.9|709
1700715600000|2023-11-23 05:00:00|8830.9|8829.4|8827.4|8825|8832.9|8830.5|8827.1|8824.7|960
1700719200000|2023-11-23 06:00:00|8827.3|8824.9|8828.2|8825.8|8830.4|8828.2|8824|8822.1|1516
1700722800000|2023-11-23 07:00:00|8828.8|8826.4|8826.6|8824.2|8833.4|8831.5|8826|8823.6|2487
1700726400000|2023-11-23 08:00:00|8826.5|8824.1|8828.7|8826.3|8840.9|8838.5|8817.8|8816|3975
1700730000000|2023-11-23 09:00:00|8828.5|8826.1|8829|8827.5|8840.2|8838.2|8826.6|8824.4|3377
1700733600000|2023-11-23 10:00:00|8828.8|8827.3|8826|8824.5|8832.7|8831.2|8825.9|8824.4|2014
1700737200000|2023-11-23 11:00:00|8825.9|8824.4|8839|8836.6|8839.8|8838.3|8823.9|8822.4|1909
1700740800000|2023-11-23 12:00:00|8839.1|8836.7|8844.4|8842.9|8846|8844.3|8838.1|8836.6|2203
1700744400000|2023-11-23 13:00:00|8844.5|8843|8840.8|8838.4|8850.3|8848.8|8839.8|8838.2|1813
1700748000000|2023-11-23 14:00:00|8840.9|8838.5|8836.7|8835.2|8850.6|8848.2|8835.3|8832.9|2463
1700751600000|2023-11-23 15:00:00|8836.6|8835.1|8834.5|8833|8838.4|8836.7|8829.7|8827.8|2038
1700755200000|2023-11-23 16:00:00|8834.4|8832.9|8836.1|8833.7|8840.7|8838.3|8833.9|8831.5|1445
1700758800000|2023-11-23 17:00:00|8835.9|8833.5|8838.9|8836.5|8840.6|8838.4|8835.3|8833|1008
1700762400000|2023-11-23 18:00:00|8838.8|8836.4|8838.5|8836.1|8841.2|8838|8838|8835.4|643
1700766000000|2023-11-23 19:00:00|8838.6|8836.2|8841.8|8839.4|8842.2|8839.8|8837|8834.6|976
1700769600000|2023-11-23 20:00:00|8841.9|8839.5|8843.4|8841|8844.8|8842.4|8840.9|8838.7|1073
1700773200000|2023-11-23 21:00:00|8843.3|8840.9|8844.4|8839.4|8847.3|8844.9|8841.5|8838.6|1435
1700776800000|2023-11-23 22:00:00|8844.2|8839.2|8844.5|8838|8846.3|8839.8|8833.8|8827.3|6848
1700780400000|2023-11-23 23:00:00|8844.4|8837.9|8847.1|8844.7|8847.3|8844.9|8842.5|8836.5|1023
1700784000000|2023-11-24 00:00:00|8847|8844.6|8839.8|8838.3|8847|8844.6|8836.7|8834.3|1315
1700787600000|2023-11-24 01:00:00|8839.6|8838.1|8843.4|8841|8843.9|8841.5|8836.3|8833.9|1629
1700791200000|2023-11-24 02:00:00|8843.5|8841.1|8848.7|8846.3|8848.9|8846.6|8841.1|8839.6|1020
1700794800000|2023-11-24 03:00:00|8848.8|8846.4|8843|8840.6|8850|8848|8842.9|8840.5|990
1700798400000|2023-11-24 04:00:00|8842.9|8840.5|8840.8|8838.4|8844.5|8842.5|8839.9|8837.9|1311
1700802000000|2023-11-24 05:00:00|8840.7|8838.3|8831.1|8829.6|8841|8838.6|8830.4|8828.1|1384
1700805600000|2023-11-24 06:00:00|8831|8829.5|8838|8835.6|8842.9|8841.4|8831|8829.4|1713
1700809200000|2023-11-24 07:00:00|8837.9|8835.5|8842.3|8840.8|8846.9|8844.6|8837.9|8835.5|1994
1700812800000|2023-11-24 08:00:00|8842.2|8840.7|8836.4|8834|8843.5|8841.2|8834.1|8831.9|2501
1700816400000|2023-11-24 09:00:00|8836.3|8833.9|8844.6|8842.2|8845.8|8843.6|8832.9|8831.4|2397
1700820000000|2023-11-24 10:00:00|8844.7|8842.3|8836.9|8835.4|8844.7|8842.5|8835.8|8834.3|1839
1700823600000|2023-11-24 11:00:00|8837|8835.5|8835.5|8833.1|8840.7|8838.3|8832.4|8830.2|1779
1700827200000|2023-11-24 12:00:00|8835.6|8833.2|8831.9|8830.4|8836.2|8834.7|8825.4|8823.9|1713
1700830800000|2023-11-24 13:00:00|8832|8830.5|8828.4|8826.9|8839.3|8837.2|8827.2|8824.8|2360
1700834400000|2023-11-24 14:00:00|8828.3|8826.8|8819.7|8818.2|8832.8|8830.4|8818.3|8816.8|3215
1700838000000|2023-11-24 15:00:00|8819.8|8818.3|8819.1|8817.6|8825.3|8823.8|8811.9|8810.2|2564
1700841600000|2023-11-24 16:00:00|8819|8817.5|8819.7|8818.2|8826.4|8824.9|8816.9|8815.4|1423
1700845200000|2023-11-24 17:00:00|8819.6|8818.1|8815.7|8814.2|8828.4|8826.3|8815.5|8814|1194
1700848800000|2023-11-24 18:00:00|8815.8|8814.3|8816.2|8811.2|8826|8821|8813.1|8810.7|14994
1700852400000|2023-11-24 19:00:00|8816.3|8811.3|8822.6|8817.6|8824.3|8819.3|8815.2|8810.2|14223
1700856000000|2023-11-24 20:00:00|8822.8|8817.8|8822.3|8817.3|8826.2|8821.2|8816|8811|7274
1700859600000|2023-11-24 21:00:00|8822.2|8817.2|8824.8|8818.8|8827.3|8821.3|8820.6|8815.6|4091
1701032400000|2023-11-26 21:00:00|8828.2|8817.2|8827.8|8815.8|8829.6|8818.6|8822.9|8814.7|77
1701036000000|2023-11-26 22:00:00|8828.2|8816.2|8824|8818|8829.5|8820|8822.7|8816.2|429
1701039600000|2023-11-26 23:00:00|8823.9|8817.9|8823.5|8821.1|8826.5|8824.1|8819.5|8816|1034
1701043200000|2023-11-27 00:00:00|8823.4|8821|8828.2|8825.8|8829.2|8826.8|8822|8819.6|1201
1701046800000|2023-11-27 01:00:00|8828.1|8825.7|8818.7|8816.3|8829.2|8827.5|8814.9|8812.5|1910
1701050400000|2023-11-27 02:00:00|8818.6|8816.2|8823.6|8821.2|8826.5|8824.1|8818.2|8815.8|1626
1701054000000|2023-11-27 03:00:00|8823.7|8821.3|8822.1|8819.7|8825.7|8823.3|8820.8|8818.4|1736
1701057600000|2023-11-27 04:00:00|8822.2|8819.8|8822.1|8820.6|8828.3|8826.8|8820.6|8818.3|1542
1701061200000|2023-11-27 05:00:00|8822.2|8820.7|8820.1|8817.7|8824|8821.6|8819|8816.6|1329
1701064800000|2023-11-27 06:00:00|8819.6|8818.1|8820.2|8818.7|8822.2|8819.8|8814.8|8813.3|1383
1701068400000|2023-11-27 07:00:00|8820.1|8818.6|8811.2|8808.8|8820.6|8818.6|8802.6|8800.2|2684
1701072000000|2023-11-27 08:00:00|8811.3|8808.9|8804.8|8803.3|8813.1|8811.1|8804.2|8802.1|2447
1701075600000|2023-11-27 09:00:00|8804.9|8803.4|8815.5|8814|8818.1|8816.4|8804.9|8802.9|2078
1701079200000|2023-11-27 10:00:00|8815.6|8814.1|8797.6|8796.1|8816.8|8814.8|8796.8|8794.4|1991
1701082800000|2023-11-27 11:00:00|8797.5|8796|8797.5|8795.1|8807.9|8806.4|8796.6|8794.5|1737
1701086400000|2023-11-27 12:00:00|8797.1|8794.7|8806.6|8804.2|8808.2|8806.2|8795|8792.6|1904
1701090000000|2023-11-27 13:00:00|8806.5|8804.1|8802.2|8799.8|8809.6|8808.1|8797.2|8795.2|3505
1701093600000|2023-11-27 14:00:00|8802.1|8799.7|8812.5|8810.1|8814.2|8812.1|8801.5|8799.1|2923
1701097200000|2023-11-27 15:00:00|8812.2|8809.8|8810.1|8808.6|8817.3|8815.8|8807.5|8806|3960
1701100800000|2023-11-27 16:00:00|8810|8808.5|8812.1|8810.6|8816.9|8815.4|8808.7|8807.2|2809
1701104400000|2023-11-27 17:00:00|8812|8810.5|8814.7|8813.2|8818.3|8816.8|8810.3|8808.7|1440
1701108000000|2023-11-27 18:00:00|8814.8|8813.3|8811.3|8809.8|8816.7|8815.2|8808.9|8807.2|1567
1701111600000|2023-11-27 19:00:00|8811.2|8809.7|8803.2|8801.7|8811.6|8810.1|8802.9|8801.4|1244
1701115200000|2023-11-27 20:00:00|8803.3|8801.8|8804.6|8803.1|8806.8|8805.3|8801.9|8799.9|1028
1701118800000|2023-11-27 21:00:00|8804.7|8803.2|8805.2|8801.7|8807.1|8805.1|8804|8801.6|769
1701122400000|2023-11-27 22:00:00|8805.3|8801.1|8808|8801.5|8811.8|8806.4|8803|8796.5|3113
1701126000000|2023-11-27 23:00:00|8808.1|8801.6|8801.3|8798.9|8808.1|8802.5|8800|8798|789
1701129600000|2023-11-28 00:00:00|8801.2|8798.8|8800.5|8798.1|8803|8800.6|8798.4|8796|1138
1701133200000|2023-11-28 01:00:00|8800.3|8797.9|8801|8798.6|8804.9|8802.5|8797.6|8795.2|1639
1701136800000|2023-11-28 02:00:00|8801.3|8798.9|8801.9|8799.5|8805.1|8802.7|8796.4|8794.9|1269
1701140400000|2023-11-28 03:00:00|8802|8799.6|8804.1|8802.6|8804.5|8803|8800.5|8798.3|912
1701144000000|2023-11-28 04:00:00|8803.9|8802.4|8803.7|8801.3|8805.5|8803.5|8802.9|8800.5|955
1701147600000|2023-11-28 05:00:00|8803.8|8801.4|8804.8|8803.3|8805.8|8804.2|8802.5|8800.7|894
1701151200000|2023-11-28 06:00:00|8804.9|8803.4|8804.1|8801.7|8805.8|8803.8|8802.2|8799.8|1141
1701154800000|2023-11-28 07:00:00|8804.2|8801.8|8808.6|8807.1|8810.6|8808.5|8803|8800.8|2219
1701158400000|2023-11-28 08:00:00|8808.5|8807|8810.8|8808.4|8818.2|8816.2|8804.6|8802.3|2921
1701162000000|2023-11-28 09:00:00|8810.9|8808.5|8800.2|8798.7|8811.6|8809.6|8799.6|8797.8|2281
1701165600000|2023-11-28 10:00:00|8800.1|8798.6|8814.5|8813|8816.5|8814.7|8799|8797|2243
1701169200000|2023-11-28 11:00:00|8814.3|8812.8|8817.1|8815.6|8818.3|8816|8807.3|8805.8|1772
1701172800000|2023-11-28 12:00:00|8817|8815.5|8813.1|8810.7|8819.8|8818.3|8808.6|8807.1|2324
1701176400000|2023-11-28 13:00:00|8813|8810.6|8792|8789.6|8814.8|8813.2|8791|8789.5|3370
1701180000000|2023-11-28 14:00:00|8791.5|8790|8788.4|8786|8798.9|8796.5|8778.4|8776.9|4956
1701183600000|2023-11-28 15:00:00|8788.5|8786.1|8784.1|8782.6|8797.1|8795.5|8772.4|8770|6230
1701187200000|2023-11-28 16:00:00|8783.8|8782.3|8764.7|8763.2|8786.2|8784.7|8764.1|8762.6|4412
1701190800000|2023-11-28 17:00:00|8765.2|8762.8|8777|8775.5|8777.7|8776.2|8762.1|8760.3|2556
1701194400000|2023-11-28 18:00:00|8777.2|8775.7|8784.3|8782.8|8787.3|8785.7|8775.7|8774.2|2382
1701198000000|2023-11-28 19:00:00|8784.1|8782.6|8777.7|8776.2|8785.8|8784.3|8776.1|8774.1|1663
1701201600000|2023-11-28 20:00:00|8777.6|8776.1|8783.4|8781|8790|8788.5|8777.6|8776.1|1587
1701205200000|2023-11-28 21:00:00|8782.9|8781.4|8782.2|8778.5|8785.6|8783.8|8780.7|8778.3|850
1701208800000|2023-11-28 22:00:00|8778.8|8773.8|8781.9|8775.4|8782.8|8776.3|8774.7|8769.1|854
1701212400000|2023-11-28 23:00:00|8782.4|8775.9|8772.3|8769.9|8782.7|8778|8771.6|8769.2|1125
1701216000000|2023-11-29 00:00:00|8772.1|8769.7|8764.8|8762.4|8775.9|8773.5|8764.4|8762|1544
1701219600000|2023-11-29 01:00:00|8764.7|8762.3|8766.5|8764.1|8768|8765.6|8758.4|8756|3102
1701223200000|2023-11-29 02:00:00|8766.3|8763.9|8766.7|8765.2|8772.8|8770.8|8762.8|8761.1|1583
1701226800000|2023-11-29 03:00:00|8766.3|8764.8|8770.4|8768.9|8771.4|8769.5|8765.9|8763.7|1151
1701230400000|2023-11-29 04:00:00|8770.5|8769|8767.1|8765.6|8772.3|8770.3|8766.9|8765.4|935
1701234000000|2023-11-29 05:00:00|8767|8765.5|8765.6|8764.1|8770.5|8768.3|8765.6|8763.2|1270
1701237600000|2023-11-29 06:00:00|8765.5|8764|8766.1|8764.6|8770.1|8768|8763.3|8761.2|2221
1701241200000|2023-11-29 07:00:00|8766.6|8765.1|8780|8778.5|8785.4|8783|8766.6|8764.6|2697
1701244800000|2023-11-29 08:00:00|8780.4|8778.9|8762.2|8759.8|8782.2|8779.8|8760|8758.5|3911
1701248400000|2023-11-29 09:00:00|8762.4|8760|8767.5|8766|8775.8|8774.3|8760.2|8758.7|2844
1701252000000|2023-11-29 10:00:00|8767.6|8766.1|8775.3|8773.8|8778.3|8776.8|8765.9|8763.8|2415
1701255600000|2023-11-29 11:00:00|8775.1|8773.6|8764.8|8763.3|8775.5|8773.9|8764.3|8762.7|2251
1701259200000|2023-11-29 12:00:00|8764.9|8763.4|8766.7|8764.3|8769.5|8767.3|8760.5|8758.6|2711
1701262800000|2023-11-29 13:00:00|8766.4|8764|8765.3|8763.8|8772|8770|8755.5|8753.1|6045
1701266400000|2023-11-29 14:00:00|8765.1|8763.6|8748.8|8747.3|8773.1|8771.6|8745|8743.5|5355
1701270000000|2023-11-29 15:00:00|8748.7|8747.2|8750.3|8748.8|8764.3|8762.8|8733.2|8730.8|6214
1701273600000|2023-11-29 16:00:00|8750.1|8748.6|8753.7|8752.2|8759.6|8758.1|8748.2|8746.7|3120
1701277200000|2023-11-29 17:00:00|8753.6|8752.1|8745.6|8744.1|8755.7|8754.2|8740.5|8739|2104
1701280800000|2023-11-29 18:00:00|8745.5|8744|8733|8730.6|8747.7|8746.1|8731.5|8729.4|1834
1701284400000|2023-11-29 19:00:00|8733.1|8730.7|8730|8728.5|8736.7|8735.2|8721.5|8719.1|1939
1701288000000|2023-11-29 20:00:00|8730.1|8728.6|8740.2|8738.7|8743.4|8741|8729.8|8728.1|1582
1701291600000|2023-11-29 21:00:00|8740|8738.5|8742.1|8736.9|8742.4|8738.6|8736|8733.8|776
1701295200000|2023-11-29 22:00:00|8750.4|8743.9|8737.7|8731.2|8751.7|8745.2|8735.5|8729|1595
1701298800000|2023-11-29 23:00:00|8737.9|8731.4|8735|8732.6|8738.4|8734.5|8734.3|8730.3|817
1701302400000|2023-11-30 00:00:00|8735.1|8732.7|8723.3|8721.8|8737.6|8735.2|8722.1|8720.1|947
1701306000000|2023-11-30 01:00:00|8723.2|8721.7|8731.8|8730.3|8732.3|8730.8|8723.2|8721.3|1690
1701309600000|2023-11-30 02:00:00|8732|8730.5|8720.4|8718|8733.2|8731.4|8719.4|8717.1|1637
1701313200000|2023-11-30 03:00:00|8720.5|8718.1|8726.4|8724.9|8727.5|8725.6|8718.3|8715.9|922
1701316800000|2023-11-30 04:00:00|8726.5|8725|8730|8728.5|8730.9|8729.1|8725.6|8724.1|1047
1701320400000|2023-11-30 05:00:00|8729.9|8728.4|8731|8729.5|8735.9|8734|8727.5|8725.7|1255
1701324000000|2023-11-30 06:00:00|8731.1|8729.6|8725|8722.6|8732.1|8730.5|8722.4|8720|1249
1701327600000|2023-11-30 07:00:00|8724.9|8722.5|8730.8|8728.4|8741.5|8739.1|8720.1|8718|3276
1701331200000|2023-11-30 08:00:00|8730.9|8728.5|8746.4|8744.9|8755|8753.5|8722.4|8720.3|3701
1701334800000|2023-11-30 09:00:00|8746.9|8745.4|8749.3|8746.9|8756.1|8754.6|8743.6|8741.4|3722
1701338400000|2023-11-30 10:00:00|8749.2|8746.8|8753.4|8751|8759.9|8758.4|8747.5|8745.5|2518
1701342000000|2023-11-30 11:00:00|8753.6|8751.2|8753.6|8752.1|8762.7|8760.3|8750|8748.2|2554
1701345600000|2023-11-30 12:00:00|8753.5|8752|8754.2|8752.7|8758.1|8756.6|8750.3|8747.9|2284
1701349200000|2023-11-30 13:00:00|8753.9|8752.4|8754|8751.6|8757|8755.2|8733.7|8731.2|5553
1701352800000|2023-11-30 14:00:00|8753.9|8751.5|8757|8754.6|8772.3|8769.9|8745.4|8743.5|7063
1701356400000|2023-11-30 15:00:00|8756.9|8754.5|8703.3|8700.9|8757.6|8756.1|8686.4|8684|8140
1701360000000|2023-11-30 16:00:00|8702.7|8700.3|8725.8|8724.3|8727.8|8726.3|8693.1|8690.7|6571
1701363600000|2023-11-30 17:00:00|8725.7|8724.2|8749.6|8748.1|8751|8749.5|8724.6|8723.1|2896
1701367200000|2023-11-30 18:00:00|8749.5|8748|8758.7|8757.2|8765.2|8763.2|8740.3|8738.8|2191
1701370800000|2023-11-30 19:00:00|8758.6|8757.1|8753.3|8751.8|8760.1|8758.6|8749.7|8748.2|1918
1701374400000|2023-11-30 20:00:00|8753.4|8751.9|8756.2|8754.7|8766.5|8764.8|8752.2|8750.7|1972
1701378000000|2023-11-30 21:00:00|8756.7|8755.2|8754.4|8749.3|8757.4|8755.5|8751.9|8749.1|904
1701381600000|2023-11-30 22:00:00|8754.3|8749.2|8754.6|8748.1|8761.8|8755.3|8747.5|8741|2293
1701385200000|2023-11-30 23:00:00|8754.7|8748.2|8749|8746.6|8755.5|8750.2|8743.9|8741.5|914
1701388800000|2023-12-01 00:00:00|8748.7|8746.3|8740.9|8739.4|8749.1|8747.1|8740|8738.5|1134
1701392400000|2023-12-01 01:00:00|8741.1|8739.6|8742.4|8740|8745|8742.6|8736.5|8734.8|1643
1701396000000|2023-12-01 02:00:00|8742.6|8740.2|8744.2|8741.8|8744.6|8742.6|8738.2|8735.9|1009
1701399600000|2023-12-01 03:00:00|8744.3|8741.9|8750.8|8749.3|8751.8|8749.4|8742.4|8740.5|1157
1701403200000|2023-12-01 04:00:00|8750.9|8749.4|8746.2|8743.8|8751.9|8750|8745.5|8743.6|762
1701406800000|2023-12-01 05:00:00|8746.3|8743.9|8742.6|8741.1|8748.9|8746.5|8741.6|8740.1|1186
1701410400000|2023-12-01 06:00:00|8742.7|8741.2|8746.4|8744.9|8746.9|8744.9|8742.6|8741|1485
1701414000000|2023-12-01 07:00:00|8746.1|8744.6|8749.1|8746.7|8751.1|8748.9|8740.7|8739.2|2245
1701417600000|2023-12-01 08:00:00|8749|8746.6|8738.1|8736.6|8750.1|8748.6|8736.2|8734.7|4085
1701421200000|2023-12-01 09:00:00|8738.4|8736.9|8739.6|8738.1|8740.4|8738.7|8732|8730.5|2996
1701424800000|2023-12-01 10:00:00|8739.7|8738.2|8747.1|8745.6|8748.5|8747|8735.5|8734|2007
1701428400000|2023-12-01 11:00:00|8747.2|8745.7|8745.7|8744.2|8750.6|8749.1|8742.7|8741.2|2142
1701432000000|2023-12-01 12:00:00|8745.6|8744.1|8762.2|8760.7|8765.1|8763.6|8743.2|8741.7|2388
1701435600000|2023-12-01 13:00:00|8762.1|8760.6|8764.9|8763.4|8768.3|8766.8|8755.7|8754.2|3784
1701439200000|2023-12-01 14:00:00|8765.1|8763.6|8765.3|8760.3|8769.3|8767.8|8755.8|8754.3|3664
1701442800000|2023-12-01 15:00:00|8765.4|8760.4|8723.5|8721.1|8765.4|8760.4|8722.7|8720.8|8207
1701446400000|2023-12-01 16:00:00|8723.3|8720.9|8707.1|8705.6|8733.5|8731.1|8698.4|8696.9|9036
1701450000000|2023-12-01 17:00:00|8707.3|8705.8|8704.9|8703.4|8712.9|8711.4|8702.5|8700.7|5582
1701453600000|2023-12-01 18:00:00|8705|8703.5|8682.2|8680.7|8706|8704.5|8680.1|8678.6|3383
1701457200000|2023-12-01 19:00:00|8682.1|8680.6|8693.9|8692.4|8697.7|8695.3|8681.5|8680|2395
1701460800000|2023-12-01 20:00:00|8694|8692.5|8694.2|8692.7|8697.8|8696.3|8690.4|8688.9|1407
1701464400000|2023-12-01 21:00:00|8694.1|8692.6|8694.5|8688|8696.6|8694.2|8691.8|8685.6|1097
1701637200000|2023-12-03 21:00:00|8693.2|8687.2|8706.3|8700.1|8714.1|8703.1|8693.2|8687.2|41
1701640800000|2023-12-03 22:00:00|8707|8696|8691.7|8685.2|8707|8696|8688.8|8682.3|1782
1701644400000|2023-12-03 23:00:00|8693.2|8686.7|8677.2|8674.8|8697.8|8691.3|8667.9|8665.5|3542
1701648000000|2023-12-04 00:00:00|8677.1|8674.7|8698.3|8695.9|8699.7|8698.2|8676.7|8674.3|3139
1701651600000|2023-12-04 01:00:00|8698.2|8695.8|8704.7|8703.2|8710.6|8708.3|8695.7|8693.3|3012
1701655200000|2023-12-04 02:00:00|8704.8|8703.3|8697|8695.5|8708.2|8706.7|8695.5|8693.7|1630
1701658800000|2023-12-04 03:00:00|8697.1|8695.6|8702.3|8699.9|8703|8701.5|8697.1|8695.4|1762
1701662400000|2023-12-04 04:00:00|8702.5|8700.1|8706|8704.5|8708.1|8706.6|8701.1|8698.7|1127
1701666000000|2023-12-04 05:00:00|8705.9|8704.4|8708.9|8706.5|8710.1|8708.6|8704.8|8702.7|1194
1701669600000|2023-12-04 06:00:00|8708.8|8706.4|8711.4|8709.9|8713.4|8711.9|8703.4|8701.9|1660
1701673200000|2023-12-04 07:00:00|8711.9|8709.5|8752.2|8749.8|8756.2|8754.7|8702.8|8701.3|4168
1701676800000|2023-12-04 08:00:00|8751.8|8749.4|8736.8|8735.3|8751.9|8749.5|8731.2|8728.8|4090
1701680400000|2023-12-04 09:00:00|8736.9|8735.4|8725.1|8723.6|8737.7|8736.2|8717.2|8714.8|3004
1701684000000|2023-12-04 10:00:00|8725.2|8723.7|8733.2|8731.7|8739.7|8738.2|8725.2|8723.7|2357
1701687600000|2023-12-04 11:00:00|8733.1|8731.6|8726.2|8724.7|8733.4|8731.9|8720.6|8719.1|2082
1701691200000|2023-12-04 12:00:00|8726.1|8724.6|8720.1|8718.6|8731|8729.3|8717.6|8715.5|2081
1701694800000|2023-12-04 13:00:00|8719.9|8718.4|8729|8727.5|8730.4|8728.9|8716.6|8714.4|3328
1701698400000|2023-12-04 14:00:00|8728.6|8727.1|8728.3|8725.9|8754.5|8752.6|8726.8|8724.4|5867
1701702000000|2023-12-04 15:00:00|8726.1|8723.7|8740.4|8738.9|8753.7|8752.2|8713.1|8710.9|7403
1701705600000|2023-12-04 16:00:00|8740.6|8739.1|8731.8|8730.3|8744.2|8742.7|8728|8726.1|4354
1701709200000|2023-12-04 17:00:00|8731.7|8730.2|8727.5|8726|8734.8|8733.2|8724.3|8722.8|2428
1701712800000|2023-12-04 18:00:00|8727.3|8725.8|8738.1|8736.6|8738.8|8737.3|8726.2|8724.7|1757
1701716400000|2023-12-04 19:00:00|8738|8736.5|8732.6|8731.1|8738.6|8737.1|8729.3|8727.8|1321
1701720000000|2023-12-04 20:00:00|8732.5|8731|8732.7|8731.2|8735.5|8734|8728.8|8727.3|1300
1701723600000|2023-12-04 21:00:00|8732.9|8730.5|8729.8|8724.6|8733.5|8731.8|8727|8724.3|729
1701727200000|2023-12-04 22:00:00|8724.8|8718.3|8730.9|8724.4|8732.5|8726|8724.8|8718.3|1299
1701730800000|2023-12-04 23:00:00|8730.7|8724.2|8727.2|8724.8|8731.4|8726.7|8725.6|8723|937
1701734400000|2023-12-05 00:00:00|8727.5|8725.1|8717.4|8715|8727.6|8726.1|8715.7|8713.3|1534
1701738000000|2023-12-05 01:00:00|8717.6|8715.2|8724.9|8723.4|8729.2|8727.4|8716.9|8714.5|1716
1701741600000|2023-12-05 02:00:00|8724.7|8723.2|8729.6|8728.1|8730.3|8728.4|8719.3|8717.8|1066
1701745200000|2023-12-05 03:00:00|8729.7|8728.2|8726.9|8725.4|8731|8729.1|8725.1|8723.4|1118
1701748800000|2023-12-05 04:00:00|8727.1|8725.6|8723.3|8721.8|8727.2|8725.7|8721.2|8719.7|602
1701752400000|2023-12-05 05:00:00|8723.2|8721.7|8720.2|8717.8|8727.2|8725.2|8719.8|8717.7|1202
1701756000000|2023-12-05 06:00:00|8719.8|8718.3|8724.5|8723|8726.8|8725.3|8719|8717.5|1597
1701759600000|2023-12-05 07:00:00|8724.7|8723.2|8743.6|8742.1|8744.5|8743|8724.7|8723.2|3692
1701763200000|2023-12-05 08:00:00|8743.5|8742|8732|8730.5|8749.2|8747.7|8731.2|8729.1|4099
1701766800000|2023-12-05 09:00:00|8731.9|8730.4|8736.7|8735.2|8737.7|8735.8|8728.5|8727|2697
1701770400000|2023-12-05 10:00:00|8736.8|8735.3|8732.9|8731.4|8744.6|8742.8|8728.9|8726.5|2846
1701774000000|2023-12-05 11:00:00|8733|8731.5|8741.8|8740.3|8745.9|8744.4|8726.9|8724.5|2482
1701777600000|2023-12-05 12:00:00|8741.4|8739.9|8739.6|8738.1|8744|8741.6|8736.7|8735.2|2560
1701781200000|2023-12-05 13:00:00|8739.7|8738.2|8732.9|8731.4|8743.1|8741.6|8731.6|8730.1|3731
1701784800000|2023-12-05 14:00:00|8733|8731.5|8755.9|8751.2|8761.1|8759.6|8731.7|8730.2|5015
1701788400000|2023-12-05 15:00:00|8756|8751.1|8741.9|8740.4|8756|8751.9|8730|8727.9|9691
1701792000000|2023-12-05 16:00:00|8742|8740.5|8762.8|8761.3|8767.4|8765.6|8739.7|8737.6|4783
1701795600000|2023-12-05 17:00:00|8763.2|8760.8|8749.3|8747.8|8763.3|8761.3|8747.4|8745.9|3038
1701799200000|2023-12-05 18:00:00|8749.2|8747.7|8757.6|8756.1|8760.9|8759.4|8747.9|8746.4|1930
1701802800000|2023-12-05 19:00:00|8757.8|8756.3|8754.8|8753.3|8761.5|8760|8754.4|8752.9|1845
1701806400000|2023-12-05 20:00:00|8754.7|8753.2|8752.5|8751|8755.9|8754.4|8751.5|8750|1235
1701810000000|2023-12-05 21:00:00|8752.4|8750.9|8752.2|8747.4|8753.7|8752.2|8749.1|8746.5|545
1701813600000|2023-12-05 22:00:00|8749.2|8742.7|8752.1|8745.6|8753|8746.5|8746.7|8740.2|1958
1701817200000|2023-12-05 23:00:00|8752.2|8745.7|8751.6|8750.1|8753.3|8750.3|8749.9|8745.4|719
1701820800000|2023-12-06 00:00:00|8751.5|8750|8749|8747.5|8752.2|8750.4|8746.6|8745.1|845
1701824400000|2023-12-06 01:00:00|8749.1|8747.6|8750.3|8748.8|8754.1|8751.8|8746.6|8745|1739
1701828000000|2023-12-06 02:00:00|8750.4|8748.9|8753.6|8752.1|8754.8|8753.3|8748.4|8746.3|1010
1701831600000|2023-12-06 03:00:00|8753.7|8752.2|8748.9|8746.5|8754|8752.5|8747.7|8746|1561
1701835200000|2023-12-06 04:00:00|8749.1|8746.7|8749.9|8748.4|8750.7|8749.2|8746.4|8744.2|889
1701838800000|2023-12-06 05:00:00|8750.3|8747.9|8747.3|8745.8|8752.4|8750.9|8746.6|8745.1|799
1701842400000|2023-12-06 06:00:00|8747.2|8745.7|8755.3|8752.9|8755.4|8753.5|8746.8|8745.3|667
1701846000000|2023-12-06 07:00:00|8755.1|8752.7|8741.9|8740.4|8758.1|8755.9|8739|8737.5|2398
1701849600000|2023-12-06 08:00:00|8742|8740.5|8753.2|8751.7|8761.5|8759.5|8739.5|8738|3879
1701853200000|2023-12-06 09:00:00|8753.3|8751.8|8743.8|8741.4|8753.9|8752.4|8741.8|8739.9|2797
1701856800000|2023-12-06 10:00:00|8743.7|8741.3|8745.5|8744|8748.9|8747|8741.5|8739.9|2688
1701860400000|2023-12-06 11:00:00|8745.9|8744.4|8747.7|8746.2|8752.6|8751.1|8744.9|8743.4|1973
1701864000000|2023-12-06 12:00:00|8747.5|8746|8750.3|8748.8|8755.2|8753.7|8744.5|8743|2687
1701867600000|2023-12-06 13:00:00|8750.2|8748.7|8734.1|8732.6|8752.7|8750.3|8731.7|8729.8|6130
1701871200000|2023-12-06 14:00:00|8734.2|8732.7|8739.6|8737.2|8742.3|8740.8|8729.8|8728.3|5102
1701874800000|2023-12-06 15:00:00|8739.3|8737.8|8736.6|8735.1|8746.8|8745.3|8731.6|8730.1|4739
1701878400000|2023-12-06 16:00:00|8736.4|8734.9|8742|8740.5|8747|8745.5|8731.4|8729.9|3160
1701882000000|2023-12-06 17:00:00|8742.2|8740.7|8747.5|8746|8748.7|8747.2|8736.8|8735.3|2006
1701885600000|2023-12-06 18:00:00|8747.6|8746.1|8738.7|8737.2|8753.6|8752.1|8737.1|8735.6|1631
1701889200000|2023-12-06 19:00:00|8738.8|8737.3|8749.3|8747.8|8751.1|8749.6|8738.1|8736.6|1213
1701892800000|2023-12-06 20:00:00|8749.5|8748|8753.9|8752.4|8757.8|8756.3|8747.9|8746.4|1421
1701896400000|2023-12-06 21:00:00|8754|8752.5|8751.1|8745.1|8754.1|8752.6|8748.5|8744.8|700
1701900000000|2023-12-06 22:00:00|8752|8745.5|8750.3|8744.3|8753.6|8747.1|8747.7|8741.2|870
1701903600000|2023-12-06 23:00:00|8749.8|8743.3|8747.5|8746|8750.3|8747|8745.6|8742.5|1036
1701907200000|2023-12-07 00:00:00|8747.3|8745.8|8748.5|8746.1|8748.9|8747|8744.4|8742.9|1099
1701910800000|2023-12-07 01:00:00|8748.6|8746.2|8749.8|8747.4|8751|8748.6|8745.7|8743.3|2023
1701914400000|2023-12-07 02:00:00|8749.7|8747.3|8753.3|8750.9|8754.7|8752.6|8745.2|8743.7|1572
1701918000000|2023-12-07 03:00:00|8753.4|8751|8755.4|8753|8755.6|8753.2|8752.4|8750|1473
1701921600000|2023-12-07 04:00:00|8755.5|8753.1|8755.6|8754.1|8758.2|8756.7|8753.5|8751.3|1409
1701925200000|2023-12-07 05:00:00|8755.5|8754|8758.1|8756.6|8763.2|8760.8|8752.5|8751|1718
1701928800000|2023-12-07 06:00:00|8758|8756.5|8753.3|8750.9|8760.9|8758.7|8751.6|8749.2|1807
1701932400000|2023-12-07 07:00:00|8753.2|8750.8|8740.3|8737.9|8757.3|8755.2|8738.5|8736.6|3277
1701936000000|2023-12-07 08:00:00|8740.1|8737.7|8739.2|8737.7|8747.3|8745.2|8736.3|8734.1|3907
1701939600000|2023-12-07 09:00:00|8739.1|8737.6|8734.8|8733.3|8744.6|8743.1|8730.9|8729.4|2703
1701943200000|2023-12-07 10:00:00|8734.9|8733.4|8739.7|8737.3|8747.1|8745.1|8733.2|8731.3|3093
1701946800000|2023-12-07 11:00:00|8739|8736.6|8750.8|8749.3|8756|8753.8|8730|8727.9|3268
1701950400000|2023-12-07 12:00:00|8750.9|8749.4|8771.9|8769.5|8780.7|8778.7|8748.9|8747.4|3772
1701954000000|2023-12-07 13:00:00|8771.8|8769.4|8753.7|8752.2|8775.5|8774|8745.1|8743.1|6450
1701957600000|2023-12-07 14:00:00|8753.8|8752.3|8780.7|8778.3|8782.2|8780.7|8752.5|8750.9|6285
1701961200000|2023-12-07 15:00:00|8780.9|8778.5|8766.3|8764.8|8783.4|8781.6|8746.8|8744.9|5795
1701964800000|2023-12-07 16:00:00|8766.5|8764.1|8757.6|8756.1|8770.3|8768.2|8755.6|8754.1|4383
1701968400000|2023-12-07 17:00:00|8757.7|8756.2|8739.3|8737.8|8764.7|8763.2|8729.5|8727.1|4903
1701972000000|2023-12-07 18:00:00|8739.6|8738.1|8739|8737.5|8747.1|8745|8734.4|8732.9|3551
1701975600000|2023-12-07 19:00:00|8739.2|8737.7|8744.4|8742.9|8746.3|8744.8|8738.3|8736.8|1567
1701979200000|2023-12-07 20:00:00|8744.2|8742.7|8755.8|8754.3|8756|8754.5|8744.2|8742.7|1276
1701982800000|2023-12-07 21:00:00|8756.4|8754|8758.1|8751.6|8759.6|8758|8751.2|8748.3|891
1701986400000|2023-12-07 22:00:00|8759.5|8753|8758.5|8752|8760.4|8753.9|8755.6|8749.1|1873
1701990000000|2023-12-07 23:00:00|8757.8|8751.3|8756.4|8754|8758|8754.4|8751.6|8748.9|1260
1701993600000|2023-12-08 00:00:00|8756.1|8753.7|8749.9|8748.4|8756.7|8754.5|8747.3|8744.9|2552
1701997200000|2023-12-08 01:00:00|8750.4|8748|8752.9|8751.4|8755.6|8753.3|8744.6|8742.9|2823
1702000800000|2023-12-08 02:00:00|8753|8751.5|8751.5|8750|8754.9|8753.1|8751.1|8749.4|1369
1702004400000|2023-12-08 03:00:00|8751.6|8750.1|8751.4|8749.9|8753.7|8752.2|8748.2|8746.3|1710
1702008000000|2023-12-08 04:00:00|8751.3|8749.8|8755.6|8754.1|8756.1|8754.6|8749.2|8747.5|1438
1702011600000|2023-12-08 05:00:00|8755.4|8753.9|8753.9|8752.4|8757.3|8754.9|8751.9|8749.5|1500
1702015200000|2023-12-08 06:00:00|8754|8752.5|8759|8757.5|8760.3|8757.9|8753.2|8751.3|1849
1702018800000|2023-12-08 07:00:00|8758.8|8757.3|8761.7|8760.2|8765|8763.5|8754.7|8753.2|2762
1702022400000|2023-12-08 08:00:00|8761.5|8760|8743.8|8742.3|8763|8761.5|8743.7|8741.4|3190
1702026000000|2023-12-08 09:00:00|8743.9|8742.4|8752.9|8751.4|8756|8753.6|8742|8740.5|2950
1702029600000|2023-12-08 10:00:00|8753|8751.5|8751.4|8749.9|8758.5|8756.3|8749.7|8748.2|2625
1702033200000|2023-12-08 11:00:00|8751.5|8750|8748.8|8747.3|8753.3|8751.7|8745.5|8743.5|2430
1702036800000|2023-12-08 12:00:00|8748.7|8747.2|8753|8751.5|8755.4|8753.5|8745.2|8743.5|2164
1702040400000|2023-12-08 13:00:00|8752.9|8751.4|8796.2|8793.8|8809|8806.6|8751.5|8750|8946
1702044000000|2023-12-08 14:00:00|8796|8793.6|8794.4|8791.6|8813.6|8812.1|8790|8787.8|8808
1702047600000|2023-12-08 15:00:00|8793.2|8790.5|8798|8796.5|8799.3|8797.8|8771.6|8769.2|7821
1702051200000|2023-12-08 16:00:00|8797.9|8796.4|8811.5|8810|8813.1|8811.6|8792.7|8790.3|4320
1702054800000|2023-12-08 17:00:00|8811.4|8809.9|8807.7|8806.2|8822|8819.9|8804.1|8802.6|3691
1702058400000|2023-12-08 18:00:00|8807.6|8806.1|8808.9|8807.4|8811.5|8810|8803.7|8802.2|1742
1702062000000|2023-12-08 19:00:00|8808.8|8807.3|8804.5|8803|8808.8|8807.3|8802.1|8800.6|1493
1702065600000|2023-12-08 20:00:00|8804.6|8803.1|8798.6|8797.1|8806.4|8804.9|8797.4|8795.5|1464
1702069200000|2023-12-08 21:00:00|8798.7|8797.2|8805|8798.5|8805.5|8801.2|8798.4|8796.3|998
1702242000000|2023-12-10 21:00:00|8815.9|8804.9|8806.8|8800.3|8815.9|8804.9|8806.2|8797.9|66
1702245600000|2023-12-10 22:00:00|8810.9|8804.4|8806.7|8800.2|8811.1|8804.6|8806|8799.5|955
1702249200000|2023-12-10 23:00:00|8807|8800.5|8797.2|8795.7|8807|8800.7|8796.9|8794.7|1100
1702252800000|2023-12-11 00:00:00|8797.6|8796.1|8792.9|8790.5|8798.5|8796.1|8790.3|8788.4|2038
1702256400000|2023-12-11 01:00:00|8792.8|8790.4|8794.3|8791.9|8795.3|8792.9|8788.8|8787.2|2374
1702260000000|2023-12-11 02:00:00|8794.4|8792|8795|8793.5|8797.3|8794.9|8792.2|8789.8|1382
1702263600000|2023-12-11 03:00:00|8794.9|8793.4|8798.8|8797.3|8799.8|8798|8793.2|8791.7|1039
1702267200000|2023-12-11 04:00:00|8798.9|8797.4|8801.5|8800|8802.9|8800.7|8798.6|8797.1|846
1702270800000|2023-12-11 05:00:00|8801.3|8799.8|8800.5|8799|8803.5|8801.2|8797.9|8796.4|984
1702274400000|2023-12-11 06:00:00|8800.6|8799.1|8799.6|8798.1|8802.4|8800.8|8797.7|8796.2|1182
1702278000000|2023-12-11 07:00:00|8799.5|8798|8804.8|8803.3|8806.6|8804.3|8792.2|8790.7|3314
1702281600000|2023-12-11 08:00:00|8804.9|8803.4|8788.9|8787.4|8805.3|8803.8|8786|8784.5|3376
1702285200000|2023-12-11 09:00:00|8788.8|8787.3|8791.4|8789|8794.4|8792.9|8785.8|8783.6|2523
1702288800000|2023-12-11 10:00:00|8791.3|8788.9|8799.1|8797.6|8800.1|8798.6|8790.1|8787.7|1957
1702292400000|2023-12-11 11:00:00|8799.2|8797.7|8801.3|8799.8|8808.3|8806.8|8797.2|8795.7|2516
1702296000000|2023-12-11 12:00:00|8801.1|8799.6|8812.4|8810|8817.4|8815.5|8797.4|8795.9|2523
1702299600000|2023-12-11 13:00:00|8812.3|8809.9|8803.1|8801.6|8814|8812.5|8801.3|8799.8|2709
1702303200000|2023-12-11 14:00:00|8803.2|8801.7|8804.1|8802.6|8814.9|8813.4|8801.2|8799.7|3262
1702306800000|2023-12-11 15:00:00|8804.2|8802.7|8793.9|8792.4|8808|8806.5|8792.5|8790.7|3724
1702310400000|2023-12-11 16:00:00|8794|8792.5|8797.2|8794.8|8801.5|8800|8788.4|8786.9|3090
1702314000000|2023-12-11 17:00:00|8797.1|8794.7|8801|8799.5|8801.2|8799.7|8789.6|8787.8|2078
1702317600000|2023-12-11 18:00:00|8801.1|8799.6|8784.6|8783.1|8802.3|8800.8|8784.6|8783.1|1862
1702321200000|2023-12-11 19:00:00|8784.8|8783.3|8784.4|8782.9|8787.2|8785.7|8779.8|8778.2|1646
1702324800000|2023-12-11 20:00:00|8784.7|8783.2|8783.3|8781.8|8789.1|8787.2|8783|8781.2|840
1702328400000|2023-12-11 21:00:00|8783.4|8781.9|8787|8781.1|8787.7|8786|8782|8780.2|601
1702332000000|2023-12-11 22:00:00|8789|8781.2|8788.3|8781.9|8791.2|8784.7|8786.8|8780.3|1681
1702335600000|2023-12-11 23:00:00|8788.4|8782.3|8784.2|8782.7|8788.8|8784.5|8784.2|8780.9|620
1702339200000|2023-12-12 00:00:00|8784|8782.5|8781|8778.6|8785.8|8783.6|8779.5|8777.9|978
1702342800000|2023-12-12 01:00:00|8780.7|8778.3|8780|8777.6|8782.6|8781|8776.7|8774.4|999
1702346400000|2023-12-12 02:00:00|8780.1|8777.7|8781.2|8779.7|8781.3|8779.8|8775.8|8774.3|640
1702350000000|2023-12-12 03:00:00|8781.3|8779.8|8771.7|8769.3|8781.6|8780.1|8767.7|8765.3|662
1702353600000|2023-12-12 04:00:00|8771.6|8770.1|8773|8771.5|8774.4|8772.2|8767.8|8765.4|646
1702357200000|2023-12-12 05:00:00|8772.9|8771.4|8767.5|8766|8772.9|8771.4|8765.2|8763.6|686
1702360800000|2023-12-12 06:00:00|8766.9|8765.4|8764.3|8762.8|8770.5|8768.7|8764.2|8761.8|1060
1702364400000|2023-12-12 07:00:00|8764.5|8762.1|8761.9|8759.5|8766.1|8763.7|8756.2|8753.8|3175
1702368000000|2023-12-12 08:00:00|8762|8759.6|8772.7|8770.3|8774.2|8771.8|8762|8759.6|4145
1702371600000|2023-12-12 09:00:00|8772.8|8770.4|8773.3|8770.9|8774.6|8772.3|8772.2|8769.8|470
1702375200000|2023-12-12 10:00:00|8778.6|8776.2|8765.3|8762.9|8778.8|8776.4|8759.6|8757.2|3032
1702378800000|2023-12-12 11:00:00|8765.2|8762.8|8753.2|8750.8|8766.7|8764.3|8750|8747.9|2494
1702382400000|2023-12-12 12:00:00|8753.1|8750.7|8743.9|8741.5|8755.3|8752.9|8738.7|8736.3|2786
1702386000000|2023-12-12 13:00:00|8744|8741.6|8771.7|8769.3|8773|8770.6|8725.4|8720.4|8638
1702389600000|2023-12-12 14:00:00|8771.8|8769.4|8776.4|8774|8780.4|8778|8745|8742.6|7483
1702393200000|2023-12-12 15:00:00|8776.2|8773.8|8763.8|8761.4|8781.8|8779.4|8759.1|8756.7|5515
1702396800000|2023-12-12 16:00:00|8763.7|8761.3|8759.3|8756.9|8765.8|8763.4|8755.7|8753.3|3740
1702400400000|2023-12-12 17:00:00|8759.2|8756.8|8763.2|8760.8|8766.2|8763.9|8756.4|8754|3584
1702404000000|2023-12-12 18:00:00|8762.9|8761.4|8759.1|8756.7|8764.8|8762.4|8755.2|8753.1|3118
1702407600000|2023-12-12 19:00:00|8759.4|8757|8758.6|8756.2|8761|8758.6|8756.7|8754.3|1444
1702411200000|2023-12-12 20:00:00|8758.2|8756.7|8755.1|8752.7|8758.5|8757|8752.6|8750.2|1501
1702414800000|2023-12-12 21:00:00|8755.5|8753.1|8756.6|8750.8|8756.9|8754.1|8752.7|8750.3|1769
1702418400000|2023-12-12 22:00:00|8753.1|8746.6|8755.6|8749.1|8763.2|8756.7|8750.1|8743.6|3685
1702422000000|2023-12-12 23:00:00|8754.3|8749.2|8752.9|8750.5|8756.4|8752.2|8751.8|8748.7|1406
1702425600000|2023-12-13 00:00:00|8752.8|8750.4|8755.6|8753.2|8759.4|8757|8751.1|8748.7|1860
1702429200000|2023-12-13 01:00:00|8755.8|8753.4|8756|8753.6|8758.6|8756.6|8753.9|8751.5|3830
1702432800000|2023-12-13 02:00:00|8756.1|8753.7|8757.2|8754.8|8758.8|8756.4|8755.1|8752.7|3473
1702436400000|2023-12-13 03:00:00|8757.3|8754.9|8759.3|8756.9|8759.9|8757.5|8756.3|8753.9|3019
1702440000000|2023-12-13 04:00:00|8759.4|8757|8757.8|8755.4|8759.7|8757.4|8756.8|8754.5|2175
1702443600000|2023-12-13 05:00:00|8757.7|8755.3|8756.2|8753.8|8757.7|8755.3|8754.3|8751.9|2917
1702447200000|2023-12-13 06:00:00|8756.3|8753.9|8762.7|8760.3|8763.8|8761.7|8755.5|8753.1|2959
1702450800000|2023-12-13 07:00:00|8762.8|8760.4|8755.4|8753|8767.5|8765.1|8754.6|8752.2|3333
1702454400000|2023-12-13 08:00:00|8755.3|8752.9|8762.3|8759.9|8764.8|8763.2|8755.3|8752.9|3208
1702458000000|2023-12-13 09:00:00|8762.2|8759.8|8761.6|8759.2|8769.1|8766.7|8761|8758.6|2944
1702461600000|2023-12-13 10:00:00|8761.2|8759.7|8764.4|8762|8771.4|8769.9|8761.1|8759.4|2268
1702465200000|2023-12-13 11:00:00|8764.3|8761.9|8758.7|8756.3|8765|8762.6|8757.3|8754.9|2518
1702468800000|2023-12-13 12:00:00|8758.1|8756.6|8763.2|8761.7|8764.4|8762.2|8756.1|8753.7|2185
1702472400000|2023-12-13 13:00:00|8763.6|8761.2|8754.1|8752.6|8767.2|8765.6|8750.9|8748.8|4926
1702476000000|2023-12-13 14:00:00|8753.6|8752.1|8764.1|8761.7|8765.3|8763.8|8750|8748.5|3950
1702479600000|2023-12-13 15:00:00|8764.6|8762.2|8762|8760.5|8779.1|8777.6|8760.8|8759.3|3604
1702483200000|2023-12-13 16:00:00|8762.1|8760.6|8763.1|8760.7|8768.3|8766.4|8759.3|8756.9|3019
1702486800000|2023-12-13 17:00:00|8762.8|8761.3|8772.6|8770.2|8773.2|8771.1|8759.2|8757.5|2449
1702490400000|2023-12-13 18:00:00|8772.2|8770.7|8772.7|8767.7|8781.5|8779.1|8771.1|8767.7|2378
1702494000000|2023-12-13 19:00:00|8773.1|8768.1|8697.4|8695|8773.2|8768.2|8696.4|8694|14495
1702497600000|2023-12-13 20:00:00|8697.3|8694.9|8716|8713.6|8724.2|8721.8|8691.3|8689.3|8535
1702501200000|2023-12-13 21:00:00|8716.3|8713.9|8719.8|8713.3|8724.4|8722|8715.9|8712.7|3008
1702504800000|2023-12-13 22:00:00|8714.3|8707.8|8714.7|8708.2|8716.7|8710.2|8710.8|8704.3|2016
1702508400000|2023-12-13 23:00:00|8715.3|8708.8|8711.4|8709|8718.1|8713.5|8707.1|8704.7|2593
1702512000000|2023-12-14 00:00:00|8711.5|8709.1|8697.1|8695.6|8711.6|8709.2|8695.3|8693.8|3193
1702515600000|2023-12-14 01:00:00|8697.6|8695.2|8690.9|8688.5|8701.3|8698.9|8689.7|8687.3|4708
1702519200000|2023-12-14 02:00:00|8691.1|8688.7|8680.4|8678|8693.9|8692.4|8678.8|8676.4|3352
1702522800000|2023-12-14 03:00:00|8679.6|8678.1|8675.2|8672.8|8682.2|8680|8666.9|8664.5|3288
1702526400000|2023-12-14 04:00:00|8675.1|8672.7|8686.4|8684|8686.9|8684.5|8672.7|8670.3|3341
1702530000000|2023-12-14 05:00:00|8686.3|8683.9|8680.6|8678.2|8690.7|8688.3|8678.8|8676.4|3249
1702533600000|2023-12-14 06:00:00|8680|8677.6|8692.3|8689.9|8694.2|8691.8|8679.5|8677.1|3049
1702537200000|2023-12-14 07:00:00|8692.5|8690.1|8717.1|8714.7|8720.8|8718.4|8688.6|8686.2|4528
1702540800000|2023-12-14 08:00:00|8716.9|8714.5|8692.9|8690.5|8734.5|8730.7|8678.9|8676.5|8310
1702544400000|2023-12-14 09:00:00|8693.1|8690.7|8711.5|8709.1|8719.3|8716.9|8690.2|8687.8|6064
1702548000000|2023-12-14 10:00:00|8711.6|8709.2|8705.5|8703.1|8717.5|8715.1|8702.8|8700.5|3935
1702551600000|2023-12-14 11:00:00|8705.5|8703.1|8685|8682.6|8706.5|8704.1|8682.6|8680.2|3210
1702555200000|2023-12-14 12:00:00|8684.9|8682.5|8676.6|8674.2|8689.4|8687|8670|8668.2|4815
1702558800000|2023-12-14 13:00:00|8676.5|8674.1|8698.2|8695.8|8713.5|8711.1|8676.4|8674|9734
1702562400000|2023-12-14 14:00:00|8698.4|8696|8673.3|8671.8|8708.8|8706.4|8673|8670.8|8243
1702566000000|2023-12-14 15:00:00|8673.2|8671.7|8661.2|8659.7|8687.4|8685|8655.4|8653|6421
1702569600000|2023-12-14 16:00:00|8661.3|8659.8|8640.3|8638.8|8662.8|8661.3|8631.5|8629.1|4902
1702573200000|2023-12-14 17:00:00|8640.2|8638.7|8639.1|8637.6|8646.2|8644.7|8633.3|8631.8|3483
1702576800000|2023-12-14 18:00:00|8639.2|8637.7|8664.4|8662|8667.8|8665.6|8639.1|8637.6|2931
1702580400000|2023-12-14 19:00:00|8664.3|8661.9|8661.2|8659.7|8672.6|8671.1|8660.9|8659.4|2199
1702584000000|2023-12-14 20:00:00|8661.1|8659.6|8668.8|8667.3|8669.3|8667.8|8659.8|8657.4|1425
1702587600000|2023-12-14 21:00:00|8669|8667.5|8678.6|8672.8|8679|8675.1|8669|8667.5|1514
1702591200000|2023-12-14 22:00:00|8677.2|8670.7|8675|8668.5|8677.4|8670.9|8669.5|8663|2596
1702594800000|2023-12-14 23:00:00|8674.9|8671|8672.4|8670|8676.7|8673.4|8669.7|8665.6|2736
1702598400000|2023-12-15 00:00:00|8673.9|8671.5|8675.2|8672.8|8682.4|8680|8673.1|8670.7|2189
1702602000000|2023-12-15 01:00:00|8675|8672.6|8672.7|8670.3|8679|8676.6|8671|8668.6|2844
1702605600000|2023-12-15 02:00:00|8672.6|8670.2|8667.2|8664.8|8674|8671.6|8663.5|8661.1|1741
1702609200000|2023-12-15 03:00:00|8667.2|8664.8|8658.2|8655.8|8667.8|8665.4|8656.2|8654.1|1914
1702612800000|2023-12-15 04:00:00|8658.3|8655.9|8658.2|8655.8|8658.9|8656.5|8653.1|8651.2|2051
1702616400000|2023-12-15 05:00:00|8658.3|8655.9|8671.6|8669.2|8672.8|8670.4|8658.3|8655.9|2635
1702620000000|2023-12-15 06:00:00|8671.4|8669|8674.5|8672.1|8680.4|8678.5|8670|8667.6|1830
1702623600000|2023-12-15 07:00:00|8674.6|8672.2|8671.6|8670.1|8675.2|8673.5|8663.3|8660.9|2981
1702627200000|2023-12-15 08:00:00|8671.4|8669.9|8668.2|8665.8|8686.6|8684.2|8666.3|8664.2|5038
1702630800000|2023-12-15 09:00:00|8668.3|8665.9|8668.8|8666.4|8672.9|8671.4|8665.8|8663.4|4223
1702634400000|2023-12-15 10:00:00|8668.6|8666.2|8664.2|8661.8|8671.5|8669.5|8662.2|8659.8|3135
1702638000000|2023-12-15 11:00:00|8664.3|8661.9|8661.9|8659.5|8669.2|8666.8|8661.3|8658.9|3819
1702641600000|2023-12-15 12:00:00|8661.8|8659.4|8664.8|8663.3|8665.4|8663.9|8658.5|8656.1|3071
1702645200000|2023-12-15 13:00:00|8665.2|8662.8|8694|8691.6|8699.9|8697.5|8664.2|8661.8|6992
1702648800000|2023-12-15 14:00:00|8694.2|8691.8|8679.3|8676.9|8695.2|8692.8|8673|8671.1|8005
1702652400000|2023-12-15 15:00:00|8679.2|8676.8|8669.4|8667.9|8686.8|8684.4|8668.6|8667.1|5500
1702656000000|2023-12-15 16:00:00|8668.8|8667.3|8689.4|8687.9|8691.9|8689.5|8665.5|8664|3846
1702659600000|2023-12-15 17:00:00|8689.8|8687.4|8686.7|8685.2|8691.5|8689.9|8685.4|8683.9|2274
1702663200000|2023-12-15 18:00:00|8686.8|8685.3|8706.9|8705.4|8707.2|8705.4|8685.2|8683.4|2580
1702666800000|2023-12-15 19:00:00|8707.6|8705.2|8701.7|8700.2|8708.9|8707.2|8700|8697.6|3317
1702670400000|2023-12-15 20:00:00|8701.6|8700.1|8707.9|8706.4|8708.1|8706.4|8695.6|8694.1|2130
1702674000000|2023-12-15 21:00:00|8708|8706.5|8704.7|8698.2|8712.8|8710.4|8703.4|8697.5|1310
1702846800000|2023-12-17 21:00:00|8706.9|8700.9|8697.7|8691.2|8708.8|8700.9|8692.8|8681.8|29
1702850400000|2023-12-17 22:00:00|8693.8|8687.3|8701.7|8695.2|8706.4|8699.9|8693.8|8687.3|2160
1702854000000|2023-12-17 23:00:00|8705|8698.5|8708.4|8706|8710.2|8707.8|8701.5|8696.2|2091
1702857600000|2023-12-18 00:00:00|8707.8|8705.4|8704.6|8702.2|8709.9|8708.4|8703.8|8701.4|1518
1702861200000|2023-12-18 01:00:00|8704.7|8702.3|8708.2|8706.7|8713|8710.6|8704.6|8702.2|1572
1702864800000|2023-12-18 02:00:00|8708.1|8706.6|8700.9|8698.5|8708.1|8706.6|8700.1|8698.3|1257
1702868400000|2023-12-18 03:00:00|8700.7|8698.3|8697|8695.5|8701.3|8699.8|8694.7|8692.3|1007
1702872000000|2023-12-18 04:00:00|8697.1|8695.6|8695.6|8694.1|8698.9|8697|8695.3|8692.9|670
1702875600000|2023-12-18 05:00:00|8695.7|8694.2|8693.4|8691.9|8697.5|8696|8691.2|8688.8|1387
1702879200000|2023-12-18 06:00:00|8693.5|8692|8691|8689.5|8697|8695.3|8688.3|8686.8|862
1702882800000|2023-12-18 07:00:00|8691.5|8689.1|8684.4|8682.9|8698.9|8697.4|8683.5|8681.3|2206
1702886400000|2023-12-18 08:00:00|8684.3|8682.8|8690.5|8688.1|8694.6|8692.2|8684.3|8682.8|3012
1702890000000|2023-12-18 09:00:00|8690|8688.5|8688.4|8686.9|8692.2|8690.7|8680.7|8678.8|2757
1702893600000|2023-12-18 10:00:00|8688.6|8687.1|8687.3|8685.8|8694|8691.7|8684.5|8682.1|2320
1702897200000|2023-12-18 11:00:00|8687.6|8686.1|8671.6|8670.1|8691.2|8689.3|8670.5|8668.1|2377
1702900800000|2023-12-18 12:00:00|8671.7|8670.2|8682.2|8680.7|8685.9|8683.5|8669.1|8666.8|2458
1702904400000|2023-12-18 13:00:00|8682.3|8680.8|8677.4|8675|8686.9|8684.5|8667.3|8665.5|3315
1702908000000|2023-12-18 14:00:00|8677.5|8675.1|8684.2|8682.7|8687.8|8686.3|8672.6|8671.1|3847
1702911600000|2023-12-18 15:00:00|8684.7|8682.3|8681.2|8679.7|8692.7|8690.5|8678.7|8676.9|4091
1702915200000|2023-12-18 16:00:00|8681|8679.5|8683.5|8681.1|8685.3|8682.9|8672.9|8670.9|2662
1702918800000|2023-12-18 17:00:00|8683.6|8681.2|8678.4|8676.9|8686.4|8684|8676|8674.5|1646
1702922400000|2023-12-18 18:00:00|8678.3|8676.8|8681|8679.5|8683.8|8681.4|8677.5|8676|1493
1702926000000|2023-12-18 19:00:00|8681.1|8679.6|8684.8|8683.3|8686.3|8684.1|8681|8679.5|1017
1702929600000|2023-12-18 20:00:00|8684.9|8683.4|8674.4|8672|8687.9|8686.2|8674.2|8671.8|1359
1702933200000|2023-12-18 21:00:00|8674.7|8672.3|8673.8|8668.4|8676.8|8674.7|8672.1|8667.5|781
1702936800000|2023-12-18 22:00:00|8678.6|8672.1|8675|8668.8|8683.2|8676.7|8674.4|8668.1|1559
1702940400000|2023-12-18 23:00:00|8674.9|8668.7|8672.7|8670.3|8676.3|8672.1|8672.5|8668.1|1486
1702944000000|2023-12-19 00:00:00|8672.6|8670.2|8673.6|8671.2|8675.1|8672.8|8671.1|8668.8|1179
1702947600000|2023-12-19 01:00:00|8673.3|8670.9|8674.7|8672.3|8677|8674.6|8671.8|8669.4|1598
1702951200000|2023-12-19 02:00:00|8674.8|8672.4|8672.5|8670.1|8678.6|8676.6|8671.7|8669.3|2040
1702954800000|2023-12-19 03:00:00|8672.4|8670|8667.3|8664.9|8673.5|8671.6|8666.7|8664.3|1602
1702958400000|2023-12-19 04:00:00|8667.4|8665|8669.5|8668|8672.3|8670.1|8664.6|8662.4|922
1702962000000|2023-12-19 05:00:00|8669.6|8668.1|8664.3|8661.9|8671.2|8669.4|8663.6|8661.2|762
1702965600000|2023-12-19 06:00:00|8664.4|8662|8661.7|8659.3|8667.2|8665.1|8658.8|8656.4|2121
1702969200000|2023-12-19 07:00:00|8662.2|8659.8|8660.6|8659.1|8668.5|8666.1|8652.6|8650.2|3982
1702972800000|2023-12-19 08:00:00|8660.8|8659.3|8669.2|8666.8|8675.9|8673.9|8657.5|8656|3169
1702976400000|2023-12-19 09:00:00|8669.3|8666.9|8662.6|8660.2|8670.8|8668.4|8661.5|8659.1|2451
1702980000000|2023-12-19 10:00:00|8662.7|8660.3|8662.5|8660.1|8667.7|8665.3|8659.1|8656.7|2155
1702983600000|2023-12-19 11:00:00|8662.6|8660.2|8661.2|8659.7|8664.6|8662.2|8657.6|8655.4|1307
1702987200000|2023-12-19 12:00:00|8661.6|8659.2|8634.2|8631.8|8661.6|8659.2|8633.4|8631|2600
1702990800000|2023-12-19 13:00:00|8634.3|8631.9|8638.6|8636.2|8645.7|8643.3|8629.9|8627.5|3545
1702994400000|2023-12-19 14:00:00|8638.5|8636.1|8614.1|8611.7|8647.7|8645.6|8609.3|8607.4|4377
1702998000000|2023-12-19 15:00:00|8614|8611.6|8598.4|8596|8623.9|8621.5|8594.4|8592|5492
1703001600000|2023-12-19 16:00:00|8598.2|8595.8|8611.2|8608.8|8613.1|8611.6|8597.6|8595.7|3363
1703005200000|2023-12-19 17:00:00|8611.1|8608.7|8619|8617.5|8621.1|8619.6|8609.1|8607.1|1971
1703008800000|2023-12-19 18:00:00|8619.2|8617.7|8617|8614.6|8621.7|8619.3|8613.4|8611|1596
1703012400000|2023-12-19 19:00:00|8617.1|8614.7|8609.4|8607|8617.4|8615|8608.1|8605.7|922
1703016000000|2023-12-19 20:00:00|8609.3|8606.9|8608.4|8606|8613.1|8610.7|8607.6|8606|1007
1703019600000|2023-12-19 21:00:00|8608.6|8606.2|8612.9|8606.4|8613.5|8610.1|8608.5|8606.1|552
1703023200000|2023-12-19 22:00:00|8613|8606.5|8609.5|8603.4|8613|8606.5|8604.7|8598.2|1172
1703026800000|2023-12-19 23:00:00|8609.7|8603.5|8607.9|8606.4|8611.8|8608.2|8606.8|8603.5|1878
1703030400000|2023-12-20 00:00:00|8607.8|8606.3|8608.2|8605.8|8611.8|8609.5|8605.3|8602.9|1292
1703034000000|2023-12-20 01:00:00|8608.1|8605.7|8611.3|8608.9|8613.2|8610.8|8607.3|8604.9|1619
1703037600000|2023-12-20 02:00:00|8611.4|8609|8613.2|8610.8|8615.1|8612.7|8611.3|8608.9|1116
1703041200000|2023-12-20 03:00:00|8613.3|8610.9|8613.6|8612.1|8615.6|8613.2|8610.7|8608.3|1077
1703044800000|2023-12-20 04:00:00|8613.5|8612|8614.2|8611.8|8614.9|8612.8|8611.5|8609.5|935
1703048400000|2023-12-20 05:00:00|8614.1|8611.7|8614.2|8612.7|8616.6|8614.2|8612.7|8610.7|950
1703052000000|2023-12-20 06:00:00|8614|8612.5|8613.5|8612|8617.7|8615.4|8612.9|8611.4|971
1703055600000|2023-12-20 07:00:00|8613.4|8611.9|8610.8|8608.4|8617.3|8614.9|8602.8|8600.6|3879
1703059200000|2023-12-20 08:00:00|8610.5|8608.1|8616.1|8613.7|8623.6|8622.1|8608.2|8606.7|3567
1703062800000|2023-12-20 09:00:00|8616|8613.6|8615.8|8613.4|8622.1|8620.2|8611.2|8609.7|2741
1703066400000|2023-12-20 10:00:00|8615.9|8613.5|8619.3|8617.8|8623.2|8620.9|8614.1|8612.5|1886
1703070000000|2023-12-20 11:00:00|8619.4|8617.9|8638.7|8637.2|8639.8|8637.9|8617.7|8615.3|2389
1703073600000|2023-12-20 12:00:00|8638.5|8637|8651|8648.6|8652.1|8650.2|8637.5|8635.4|2729
1703077200000|2023-12-20 13:00:00|8651.1|8648.7|8621|8619.5|8651.8|8649.4|8617.9|8616|3022
1703080800000|2023-12-20 14:00:00|8620.8|8619.3|8612.7|8609.4|8628.3|8626.7|8611.9|8609.4|3052
1703084400000|2023-12-20 15:00:00|8612.6|8609.3|8611.1|8609.6|8626.6|8624.4|8605.8|8603.5|4315
1703088000000|2023-12-20 16:00:00|8611.2|8609.7|8616|8614.5|8616.6|8615.1|8606|8604.3|2397
1703091600000|2023-12-20 17:00:00|8616.1|8614.6|8618|8615.6|8620.3|8617.9|8613.9|8612|1823
1703095200000|2023-12-20 18:00:00|8618.3|8615.9|8615.9|8614.4|8620.1|8617.7|8614.4|8612.5|1586
1703098800000|2023-12-20 19:00:00|8616|8614.5|8628.3|8625.9|8630.3|8628.8|8614.5|8612.3|1416
1703102400000|2023-12-20 20:00:00|8628.4|8626|8639.1|8636.7|8639.2|8636.9|8627.1|8625.6|2387
1703106000000|2023-12-20 21:00:00|8639.3|8636.9|8630.4|8624.4|8641.6|8639.2|8627.5|8623.1|1223
1703109600000|2023-12-20 22:00:00|8630.5|8624.5|8630.1|8623.6|8632.1|8625.6|8629.1|8622.6|55
1703113200000|2023-12-20 23:00:00|8630.2|8623.7|8627.8|8626.3|8631.9|8626.9|8624.7|8619.7|1092
1703116800000|2023-12-21 00:00:00|8628.2|8625.8|8624.9|8622.5|8629.1|8626.7|8623.7|8621.3|1238
1703120400000|2023-12-21 01:00:00|8625|8622.6|8619.8|8617.4|8626.7|8624.4|8618.8|8616.4|1737
1703124000000|2023-12-21 02:00:00|8620.2|8617.8|8621.7|8619.3|8625.6|8623.2|8612.5|8611|2061
1703127600000|2023-12-21 03:00:00|8622|8619.6|8623.1|8620.7|8625.4|8623.2|8621.1|8619|1097
1703131200000|2023-12-21 04:00:00|8623|8620.6|8622.7|8620.3|8624.4|8622|8620.3|8617.9|1110
1703134800000|2023-12-21 05:00:00|8622.8|8620.4|8615.7|8613.3|8623.4|8621.2|8614.7|8612.5|902
1703138400000|2023-12-21 06:00:00|8615.9|8613.5|8623.9|8621.5|8625.6|8623.2|8615.8|8613.4|1357
1703142000000|2023-12-21 07:00:00|8624|8621.6|8623.8|8621.4|8628.7|8626.3|8622.8|8620.4|2314
1703145600000|2023-12-21 08:00:00|8624.7|8622.3|8630.2|8627.8|8634|8631.6|8618.4|8616|2895
1703149200000|2023-12-21 09:00:00|8630.1|8627.7|8621.8|8619.4|8630.6|8628.2|8614.6|8612.2|2561
1703152800000|2023-12-21 10:00:00|8621.9|8619.5|8618.1|8616.6|8624.6|8622.2|8617|8615.5|1967
1703156400000|2023-12-21 11:00:00|8618|8616.5|8592.1|8589.7|8618.4|8616.7|8591.7|8589.3|2489
1703160000000|2023-12-21 12:00:00|8591.6|8589.2|8588.8|8586.4|8597.5|8595.1|8582.3|8579.9|2592
1703163600000|2023-12-21 13:00:00|8588.9|8586.5|8581.1|8578.7|8598.7|8593.7|8563.6|8561.2|5864
1703167200000|2023-12-21 14:00:00|8581|8578.6|8574.8|8572.4|8588.1|8585.7|8564.4|8562|5514
1703170800000|2023-12-21 15:00:00|8574.7|8572.3|8569.7|8567.3|8593.4|8591|8568.4|8566|6538
1703174400000|2023-12-21 16:00:00|8569.8|8567.4|8578.8|8576.4|8580.2|8577.8|8565.1|8562.7|4486
1703178000000|2023-12-21 17:00:00|8578.9|8576.5|8582.8|8580.4|8589.4|8587|8578.9|8576.5|3426
1703181600000|2023-12-21 18:00:00|8582.7|8580.3|8583.9|8581.5|8590.1|8587.7|8580.1|8577.7|2839
1703185200000|2023-12-21 19:00:00|8583.8|8581.4|8570.5|8569|8583.8|8581.4|8568.7|8566.3|1989
1703188800000|2023-12-21 20:00:00|8570.6|8569.1|8564.2|8561.8|8574.2|8571.8|8564.2|8561.8|1795
1703192400000|2023-12-21 21:00:00|8564.3|8561.9|8564.7|8559|8565.5|8563.1|8561.6|8558.5|731
1703196000000|2023-12-21 22:00:00|8564.9|8559.2|8565.5|8559|8571.5|8565|8562.1|8555.6|1162
1703199600000|2023-12-21 23:00:00|8565.2|8558.7|8564.8|8562.4|8566|8562.7|8561.3|8558.2|1937
1703203200000|2023-12-22 00:00:00|8564.7|8562.3|8564.9|8562.5|8565.2|8562.8|8558.4|8556|1506
1703206800000|2023-12-22 01:00:00|8564.8|8562.4|8565.7|8563.3|8566.4|8564|8560.8|8558.4|2077
1703210400000|2023-12-22 02:00:00|8565.5|8563.1|8566.8|8564.4|8567.1|8564.7|8564.1|8561.7|2201
1703214000000|2023-12-22 03:00:00|8566.9|8564.5|8568.6|8566.2|8570.7|8568.3|8564.3|8561.9|1439
1703217600000|2023-12-22 04:00:00|8568.7|8566.3|8571.5|8569.1|8571.7|8569.3|8567.2|8564.8|1483
1703221200000|2023-12-22 05:00:00|8571.4|8569|8573.5|8571.1|8574.9|8572.5|8571.4|8569|1575
1703224800000|2023-12-22 06:00:00|8573.6|8571.2|8571.8|8569.4|8574.1|8571.7|8569.2|8566.8|1202
1703228400000|2023-12-22 07:00:00|8572.2|8569.8|8566.3|8563.9|8572.4|8570|8563|8560.6|2824
1703232000000|2023-12-22 08:00:00|8565.9|8563.5|8561.9|8559.5|8567.8|8565.4|8555.3|8552.9|3906
1703235600000|2023-12-22 09:00:00|8561.7|8559.3|8557.6|8555.2|8561.7|8559.3|8551.8|8549.4|3110
1703239200000|2023-12-22 10:00:00|8557.7|8555.3|8546.8|8544.4|8559.5|8557.1|8536.8|8534.4|2619
1703242800000|2023-12-22 11:00:00|8546.9|8544.5|8534.5|8532.1|8548.5|8546.1|8531.2|8528.8|2671
1703246400000|2023-12-22 12:00:00|8534.6|8532.2|8547|8544.6|8550.4|8548|8531.4|8529|3033
1703250000000|2023-12-22 13:00:00|8546.8|8544.4|8532.3|8529.9|8566.4|8564|8531.3|8528.9|6557
1703253600000|2023-12-22 14:00:00|8531.8|8529.4|8530|8525|8532.7|8530.3|8515.3|8512.9|5593
1703257200000|2023-12-22 15:00:00|8529.9|8524.9|8556.9|8554.5|8562|8559.6|8525.9|8521.7|4700
1703260800000|2023-12-22 16:00:00|8557|8554.6|8565.6|8563.2|8566|8563.6|8548.9|8546.5|4217
1703264400000|2023-12-22 17:00:00|8565.7|8563.3|8560.8|8558.4|8570.1|8567.7|8558.9|8556.5|3018
1703268000000|2023-12-22 18:00:00|8560.7|8558.3|8561.3|8558.9|8564.2|8561.8|8557|8554.6|2013
1703271600000|2023-12-22 19:00:00|8561.2|8558.8|8560.1|8557.7|8574.7|8572.3|8559.1|8556.7|2335
1703275200000|2023-12-22 20:00:00|8560.2|8557.8|8556.5|8554.1|8562|8559.6|8553.8|8551.4|1685
1703278800000|2023-12-22 21:00:00|8556.7|8554.3|8564.4|8557.9|8564.6|8558.1|8555.2|8552.8|3230
1703538000000|2023-12-25 21:00:00|8574.6|8568.6|8555.1|8548.6|8574.6|8569.1|8551.8|8546|5
1703541600000|2023-12-25 22:00:00|8555.3|8548.8|8554.4|8547.9|8559.3|8552.8|8553.4|8546.9|23
1703545200000|2023-12-25 23:00:00|8566.3|8559.8|8562.1|8559.7|8566.6|8561.6|8558.5|8552.9|2712
1703548800000|2023-12-26 00:00:00|8562|8559.6|8564.4|8562|8567.8|8565.4|8561.8|8559.4|1176
1703552400000|2023-12-26 01:00:00|8564.3|8561.9|8559.4|8557|8565.9|8563.5|8559.1|8556.7|1401
1703556000000|2023-12-26 02:00:00|8559.3|8556.9|8557.1|8554.7|8561.1|8558.7|8556.5|8554.1|1285
1703559600000|2023-12-26 03:00:00|8557.2|8554.8|8552.3|8549.9|8557.7|8555.3|8550.9|8548.5|960
1703563200000|2023-12-26 04:00:00|8552.4|8550|8554.6|8552.2|8555.2|8552.7|8551.4|8549|696
1703566800000|2023-12-26 05:00:00|8554.7|8552.3|8550.5|8548.1|8555.3|8552.9|8549.9|8547.5|1022
1703570400000|2023-12-26 06:00:00|8550.6|8548.2|8550.4|8548|8550.9|8548.5|8545.3|8542.9|1166
1703574000000|2023-12-26 07:00:00|8550.5|8548.1|8560.4|8558|8561.1|8558.7|8548.6|8546.2|2014
1703577600000|2023-12-26 08:00:00|8560.3|8557.9|8576.8|8574.4|8576.8|8574.4|8558.7|8556.3|2081
1703581200000|2023-12-26 09:00:00|8577.5|8575.1|8576|8573.6|8581.2|8578.8|8575.7|8573.3|1204
1703584800000|2023-12-26 10:00:00|8575.9|8573.5|8573.5|8571.1|8576.8|8574.4|8571.4|8569|955
1703588400000|2023-12-26 11:00:00|8573.6|8571.2|8577.9|8575.5|8579.2|8576.8|8573.1|8570.7|1478
1703592000000|2023-12-26 12:00:00|8577.8|8575.4|8571.2|8568.8|8579.9|8577.5|8570.6|8568.2|1458
1703595600000|2023-12-26 13:00:00|8571.3|8568.9|8556.4|8554|8572.1|8569.7|8546|8543.6|2371
1703599200000|2023-12-26 14:00:00|8556.3|8553.9|8550.8|8548.4|8558.8|8556.4|8549.2|8546.8|2486
1703602800000|2023-12-26 15:00:00|8550.9|8548.5|8555.5|8553.1|8556.6|8554.2|8539.5|8537.1|2718
1703606400000|2023-12-26 16:00:00|8555.4|8553|8553.1|8550.7|8559.7|8557.3|8552.1|8549.7|1841
1703610000000|2023-12-26 17:00:00|8553.2|8550.8|8553.3|8550.9|8556|8553.6|8548.7|8546.3|1465
1703613600000|2023-12-26 18:00:00|8553.2|8550.8|8550.8|8548.4|8553.4|8551|8548.1|8545.7|1496
1703617200000|2023-12-26 19:00:00|8550.7|8548.3|8536|8533.6|8550.7|8548.3|8534.5|8532.1|1588
1703620800000|2023-12-26 20:00:00|8535.9|8533.5|8535.4|8533|8536.2|8533.8|8532.8|8530.4|1614
1703624400000|2023-12-26 21:00:00|8535.6|8533.2|8540|8533.5|8542.1|8535.7|8533|8530.6|1146
1703628000000|2023-12-26 22:00:00|8540.1|8533.6|8542.2|8535.7|8542.5|8536|8539|8532.5|910
1703631600000|2023-12-26 23:00:00|8542.5|8536|8539.1|8536.7|8542.5|8537.8|8535.4|8531.3|895
1703635200000|2023-12-27 00:00:00|8539.2|8536.8|8541.9|8539.5|8546.6|8544.2|8539.1|8536.7|1191
1703638800000|2023-12-27 01:00:00|8542|8539.6|8540.3|8537.9|8544|8541.6|8539.7|8537.3|1133
1703642400000|2023-12-27 02:00:00|8540.2|8537.8|8540.5|8538.1|8542|8540.1|8537.5|8535.5|841
1703646000000|2023-12-27 03:00:00|8540.4|8538|8538.7|8536.3|8543|8540.6|8538|8536.3|714
1703649600000|2023-12-27 04:00:00|8538.3|8536.8|8536.3|8534.8|8538.3|8536.8|8534.9|8532.6|1372
1703653200000|2023-12-27 05:00:00|8536.4|8534.9|8538.1|8536.6|8540.4|8538|8534.4|8532.2|672
1703656800000|2023-12-27 06:00:00|8538.6|8536.2|8538.1|8535.7|8539.5|8537.1|8529.8|8527.4|851
1703660400000|2023-12-27 07:00:00|8538.2|8535.8|8544|8541.6|8550.5|8548.1|8538.2|8535.8|2553
1703664000000|2023-12-27 08:00:00|8544.2|8541.8|8538.6|8536.2|8547.7|8545.3|8530.1|8528|2423
1703667600000|2023-12-27 09:00:00|8538.5|8536.1|8520.6|8518.2|8538.6|8536.2|8517.3|8514.9|1828
1703671200000|2023-12-27 10:00:00|8520.5|8518.1|8530.1|8527.7|8533.7|8531.3|8519.7|8517.5|1953
1703674800000|2023-12-27 11:00:00|8530|8527.6|8530.3|8527.9|8533.9|8531.5|8527.3|8525.1|1363
1703678400000|2023-12-27 12:00:00|8530.1|8527.7|8529.6|8528.1|8538.2|8535.8|8527.2|8524.8|2044
1703682000000|2023-12-27 13:00:00|8529.4|8527.9|8517.6|8515.2|8531.9|8529.5|8516.4|8514|2676
1703685600000|2023-12-27 14:00:00|8517.5|8515.1|8502.4|8500|8517.6|8515.2|8499.8|8497.6|3441
1703689200000|2023-12-27 15:00:00|8502.5|8500.1|8462|8460.5|8504.2|8501.8|8460.8|8459|4552
1703692800000|2023-12-27 16:00:00|8461.9|8460.4|8418.7|8416.3|8462.2|8460.4|8409.9|8407.5|5397
1703696400000|2023-12-27 17:00:00|8419|8416.6|8437.4|8435|8441|8438.9|8419|8416.6|2637
1703700000000|2023-12-27 18:00:00|8437.5|8435.1|8431.7|8430.2|8441|8438.6|8426.8|8424.5|2797
1703703600000|2023-12-27 19:00:00|8431.8|8430.3|8434.4|8432|8438.3|8435.9|8422.6|8420.2|2091
1703707200000|2023-12-27 20:00:00|8434.5|8432.1|8427.7|8425.3|8436.2|8433.8|8425.6|8424|1638
1703710800000|2023-12-27 21:00:00|8427.6|8425.2|8433.9|8427.4|8436.2|8432.1|8425.9|8423.5|1097
1703714400000|2023-12-27 22:00:00|8433.7|8427.2|8430.8|8424.3|8439.9|8433.4|8430|8423.5|570
1703718000000|2023-12-27 23:00:00|8430.9|8424.4|8426.6|8424.2|8431.5|8428|8426.1|8423.4|2554
1703721600000|2023-12-28 00:00:00|8426.5|8424.1|8419.7|8417.3|8426.5|8424.1|8416.3|8413.9|1425
1703725200000|2023-12-28 01:00:00|8419.6|8417.2|8407.7|8405.3|8420.6|8418.4|8406.6|8404.2|1435
1703728800000|2023-12-28 02:00:00|8407.6|8405.2|8407.4|8405.9|8413.1|8411.2|8403.1|8400.9|1551
1703732400000|2023-12-28 03:00:00|8407.5|8406|8399.5|8397.1|8410.2|8408.2|8397.4|8395|1504
1703736000000|2023-12-28 04:00:00|8399.6|8397.2|8400.5|8398.1|8406.4|8404|8395.5|8393.1|1221
1703739600000|2023-12-28 05:00:00|8400.9|8398.5|8405.5|8403.1|8406.9|8404.5|8399.2|8396.8|1524
1703743200000|2023-12-28 06:00:00|8405.8|8403.4|8405.9|8403.5|8410.2|8407.8|8403|8400.6|1811
1703746800000|2023-12-28 07:00:00|8406|8403.6|8395.6|8393.2|8406|8403.6|8388.3|8385.9|3188
1703750400000|2023-12-28 08:00:00|8395.7|8393.3|8387.6|8385.2|8398.3|8395.9|8380.2|8377.8|3893
1703754000000|2023-12-28 09:00:00|8387.5|8385.1|8354.6|8352.2|8393.1|8390.7|8338.9|8336.5|3913
1703757600000|2023-12-28 10:00:00|8355.2|8352.8|8372.9|8370.5|8374.4|8372|8355|8352.6|3012
1703761200000|2023-12-28 11:00:00|8372.8|8370.4|8365.8|8363.4|8373.9|8371.5|8363.7|8361.3|2184
1703764800000|2023-12-28 12:00:00|8365.9|8363.5|8368.9|8366.5|8375.2|8372.8|8363.5|8361.1|2176
1703768400000|2023-12-28 13:00:00|8368.5|8366.1|8396.3|8393.9|8398.4|8396|8365.1|8362.7|4391
1703772000000|2023-12-28 14:00:00|8396.2|8393.8|8352.7|8350.3|8398.4|8396|8352.5|8350.1|5345
1703775600000|2023-12-28 15:00:00|8352.5|8350.1|8362.6|8360.2|8375.8|8373.4|8333.8|8331.4|5217
1703779200000|2023-12-28 16:00:00|8362.4|8360|8397.9|8395.5|8400.3|8397.9|8362.4|8360|3953
1703782800000|2023-12-28 17:00:00|8398|8395.6|8409.7|8407.3|8412.4|8410|8397.7|8395.3|2883
1703786400000|2023-12-28 18:00:00|8409.9|8407.5|8427|8424.6|8428|8425.6|8406.8|8404.4|2838
1703790000000|2023-12-28 19:00:00|8427.4|8425|8435.7|8433.3|8447|8444.6|8423.2|8420.8|2668
1703793600000|2023-12-28 20:00:00|8435.8|8433.4|8442.1|8439.7|8444.5|8442.1|8433.6|8431.2|1945
1703797200000|2023-12-28 21:00:00|8442|8439.6|8451|8444.5|8454.2|8449.9|8440.8|8438.4|1223
1703800800000|2023-12-28 22:00:00|8451.2|8444.7|8455.3|8448.8|8456.9|8450.4|8451.1|8444.6|24
1703804400000|2023-12-28 23:00:00|8455.2|8448.7|8436.5|8434.1|8455.6|8449.1|8436.2|8433.8|2254
1703808000000|2023-12-29 00:00:00|8436.4|8434|8428.7|8426.3|8437.3|8434.9|8426.8|8424.4|2642
1703811600000|2023-12-29 01:00:00|8428.8|8426.4|8426|8423.6|8429.3|8426.9|8423|8420.6|1712
1703815200000|2023-12-29 02:00:00|8426.1|8423.7|8427.8|8425.4|8428.5|8426.1|8424.6|8422.2|1165
1703818800000|2023-12-29 03:00:00|8427.9|8425.5|8433.7|8431.3|8435.6|8433.2|8427.1|8424.7|1267
1703822400000|2023-12-29 04:00:00|8433.8|8431.4|8434.2|8431.8|8434.8|8432.4|8431.3|8428.9|1303
1703826000000|2023-12-29 05:00:00|8434.3|8431.9|8433.2|8430.8|8436.9|8434.5|8432.9|8430.5|1847
1703829600000|2023-12-29 06:00:00|8433.1|8430.7|8428.4|8426|8433.5|8431.1|8425.7|8423.3|1553
1703833200000|2023-12-29 07:00:00|8428.3|8425.9|8414.8|8412.4|8431.6|8429.2|8409.4|8407|2464
1703836800000|2023-12-29 08:00:00|8414.9|8412.5|8414.6|8412.2|8417|8414.6|8402.4|8400|3400
1703840400000|2023-12-29 09:00:00|8414.5|8412.1|8403.7|8401.3|8418.9|8416.5|8397.7|8395.3|3727
1703844000000|2023-12-29 10:00:00|8403.8|8401.4|8376.9|8374.5|8404.1|8401.7|8373|8370.6|4357
1703847600000|2023-12-29 11:00:00|8377|8374.6|8364.9|8362.5|8389.8|8387.4|8364|8361.6|2992
1703851200000|2023-12-29 12:00:00|8364.6|8362.2|8377|8374.6|8379.8|8377.4|8357.9|8355.5|3357
1703854800000|2023-12-29 13:00:00|8377.1|8374.7|8402.9|8400.5|8403.6|8401.2|8372.7|8370.3|4073
1703858400000|2023-12-29 14:00:00|8402.7|8400.3|8380.2|8377.8|8406.6|8404.2|8380|8377.6|4005
1703862000000|2023-12-29 15:00:00|8380.1|8377.7|8416.1|8413.7|8419.8|8417.4|8363.2|8360.8|7525
1703865600000|2023-12-29 16:00:00|8415.9|8413.5|8406.7|8404.3|8433.5|8431.1|8406.7|8404.3|5893
1703869200000|2023-12-29 17:00:00|8407|8404.6|8393.4|8391|8407.6|8405.2|8391|8388.6|3333
1703872800000|2023-12-29 18:00:00|8393.8|8391.4|8403.8|8401.4|8410.2|8407.8|8393.7|8391.3|3430
1703876400000|2023-12-29 19:00:00|8403.7|8401.3|8414.6|8412.2|8417.6|8415.2|8402.9|8400.5|2671
1703880000000|2023-12-29 20:00:00|8414.4|8412|8411.9|8409.5|8420.4|8418|8407.7|8405.3|1953
1703883600000|2023-12-29 21:00:00|8412|8409.6|8419.1|8412.6|8420.8|8418.1|8410.9|8408.5|2249
1704142800000|2024-01-01 21:00:00|8409.5|8398.5|8409.8|8403.3|8411.6|8404.2|8406.5|8398.5|13
1704146400000|2024-01-01 22:00:00|8408.7|8402.2|8405.5|8399|8408.7|8402.2|8404.2|8397.7|61
1704150000000|2024-01-01 23:00:00|8406|8399.5|8421|8418.6|8424.8|8422.4|8405.3|8398.8|1890
1704153600000|2024-01-02 00:00:00|8420.4|8418|8426.7|8424.3|8427.6|8425.2|8418.6|8416.2|1563
1704157200000|2024-01-02 01:00:00|8426.8|8424.4|8427|8425.5|8427.3|8425.8|8420.4|8418|1472
1704160800000|2024-01-02 02:00:00|8427.1|8425.6|8448.6|8446.2|8448.8|8446.9|8426.4|8424.9|1408
1704164400000|2024-01-02 03:00:00|8448.5|8446.1|8444.1|8442.6|8449|8446.9|8443.7|8441.5|924
1704168000000|2024-01-02 04:00:00|8444.2|8442.7|8454.4|8452|8457.2|8455|8443.8|8442.3|1143
1704171600000|2024-01-02 05:00:00|8454.5|8452.1|8440.7|8438.3|8454.5|8452.3|8440|8437.6|1227
1704175200000|2024-01-02 06:00:00|8440.6|8438.2|8449.1|8446.7|8449.8|8447.4|8434.3|8431.9|1379
1704178800000|2024-01-02 07:00:00|8449.2|8446.8|8462.4|8460|8462.8|8460.4|8443.1|8441|4365
1704182400000|2024-01-02 08:00:00|8462.1|8459.7|8454.3|8451.9|8462.4|8460|8440.1|8437.7|4535
1704186000000|2024-01-02 09:00:00|8454.4|8452|8463.7|8461.3|8472.8|8470.4|8448.6|8447.1|3274
1704189600000|2024-01-02 10:00:00|8463.8|8461.4|8474.1|8471.7|8488.7|8486.7|8462|8460|3598
1704193200000|2024-01-02 11:00:00|8474.6|8472.2|8502.2|8500.7|8505.1|8502.7|8473.4|8471|4519
1704196800000|2024-01-02 12:00:00|8502.1|8500.6|8495.7|8493.3|8502.5|8500.8|8487.7|8485.3|3753
1704200400000|2024-01-02 13:00:00|8495.6|8493.2|8495.5|8493.1|8500.5|8498.1|8477.8|8475.4|4601
1704204000000|2024-01-02 14:00:00|8495.6|8493.2|8468.5|8466.1|8502.3|8499.9|8467.8|8465.4|6386
1704207600000|2024-01-02 15:00:00|8468.6|8466.2|8488.4|8486|8494.3|8491.9|8465.4|8463|6692
1704211200000|2024-01-02 16:00:00|8488.1|8485.7|8485.3|8482.9|8491.7|8489.3|8475.7|8473.3|3514
1704214800000|2024-01-02 17:00:00|8485.4|8483|8503.1|8500.7|8504.7|8502.3|8484.2|8481.8|2393
1704218400000|2024-01-02 18:00:00|8503|8500.6|8504.5|8502.1|8508.3|8505.9|8497.1|8494.7|1696
1704222000000|2024-01-02 19:00:00|8504.6|8502.2|8496.4|8494|8505.4|8503.9|8491|8489.3|1890
1704225600000|2024-01-02 20:00:00|8496.3|8493.9|8504|8501.6|8504.4|8502|8491.5|8489.1|2023
1704229200000|2024-01-02 21:00:00|8503.8|8501.4|8505.6|8499.1|8507.5|8504.4|8502.1|8497.7|946
1704232800000|2024-01-02 22:00:00|8501.9|8495.4|8505.7|8499.2|8506.1|8499.6|8501.9|8495.4|531
1704236400000|2024-01-02 23:00:00|8504.2|8497.7|8502.6|8500.2|8507.8|8503.2|8501.3|8497.4|1416
1704240000000|2024-01-03 00:00:00|8502.5|8500.1|8492.6|8490.2|8502.9|8500.5|8492.1|8489.8|1122
1704243600000|2024-01-03 01:00:00|8492.7|8490.3|8496.6|8494.2|8503.7|8501.3|8492.5|8490.1|1634
1704247200000|2024-01-03 02:00:00|8496.7|8494.3|8499.8|8497.4|8500.8|8498.4|8495.4|8493.3|1321
1704250800000|2024-01-03 03:00:00|8499.6|8497.2|8493.3|8490.9|8504.2|8501.8|8490.7|8488.3|1397
1704254400000|2024-01-03 04:00:00|8493.2|8490.8|8493.3|8491.8|8497.9|8495.6|8492|8489.6|1012
1704258000000|2024-01-03 05:00:00|8493.2|8491.7|8500.9|8498.5|8501.3|8498.9|8490.2|8488.7|1367
1704261600000|2024-01-03 06:00:00|8501.1|8498.7|8504.4|8502|8504.4|8502|8497.6|8495.2|1938
1704265200000|2024-01-03 07:00:00|8504.5|8502.1|8500.1|8497.7|8519.9|8518.1|8498.1|8495.9|3976
1704268800000|2024-01-03 08:00:00|8499.9|8498.4|8507.9|8506.4|8514.2|8511.8|8493|8490.8|4132
1704272400000|2024-01-03 09:00:00|8508|8506.5|8515.8|8513.4|8523.5|8521.1|8497.7|8496.2|3830
1704276000000|2024-01-03 10:00:00|8515.7|8513.3|8530.3|8528.8|8531.1|8529.1|8514.4|8512|2945
1704279600000|2024-01-03 11:00:00|8530.2|8528.7|8548.7|8546.3|8555.8|8553.4|8528.6|8527.1|4069
1704283200000|2024-01-03 12:00:00|8548.8|8546.4|8538.3|8535.9|8550|8547.6|8529.9|8527.5|3805
1704286800000|2024-01-03 13:00:00|8538.4|8536|8529.2|8526.8|8541.1|8538.7|8523.7|8522.2|5060
1704290400000|2024-01-03 14:00:00|8529.3|8526.9|8537.3|8532.3|8548.7|8546.7|8524|8521.6|5789
1704294000000|2024-01-03 15:00:00|8539|8534|8526.3|8523.9|8541.5|8536.5|8508|8505.6|9837
1704297600000|2024-01-03 16:00:00|8526|8523.6|8525|8522.6|8532.2|8529.8|8516.6|8514.2|5289
1704301200000|2024-01-03 17:00:00|8525.1|8522.7|8518.3|8515.9|8529.1|8526.7|8510.6|8508.2|3658
1704304800000|2024-01-03 18:00:00|8518|8515.6|8519.1|8514.1|8519.5|8516.8|8508.7|8506.3|2812
1704308400000|2024-01-03 19:00:00|8518.3|8513.3|8507.6|8505.2|8532.7|8530.3|8502.8|8500.4|6810
1704312000000|2024-01-03 20:00:00|8507.5|8505.1|8500.1|8497.7|8511.5|8509.1|8499.1|8496.7|3507
1704315600000|2024-01-03 21:00:00|8500.2|8497.8|8495.4|8488.9|8501.5|8499.1|8492.5|8487.3|1362
1704319200000|2024-01-03 22:00:00|8500.9|8494.4|8492.5|8486|8500.9|8494.4|8492|8485.5|393
1704322800000|2024-01-03 23:00:00|8492.6|8486.1|8493.4|8491|8494.2|8492|8489|8485.1|1329
1704326400000|2024-01-04 00:00:00|8493.3|8490.9|8500.1|8497.7|8500.6|8498.2|8493.1|8490.7|1446
1704330000000|2024-01-04 01:00:00|8500|8497.6|8505.2|8502.8|8507.2|8505.3|8497.4|8495|1657
1704333600000|2024-01-04 02:00:00|8505.3|8502.9|8495.4|8493|8505.7|8503.3|8494.7|8492.3|1481
1704337200000|2024-01-04 03:00:00|8495.3|8492.9|8488.2|8485.8|8497.7|8496|8483.5|8481.7|1502
1704340800000|2024-01-04 04:00:00|8488.3|8485.9|8493|8490.6|8494.2|8491.8|8484.2|8481.8|1406
1704344400000|2024-01-04 05:00:00|8493.1|8490.7|8499.3|8496.9|8502.7|8500.3|8491.7|8490.2|1655
1704348000000|2024-01-04 06:00:00|8499.2|8496.8|8484.5|8482.1|8499.2|8496.8|8484.4|8482|2590
1704351600000|2024-01-04 07:00:00|8484.8|8482.4|8484.1|8482.6|8492.8|8490.9|8478.3|8476.1|3778
1704355200000|2024-01-04 08:00:00|8483.8|8482.3|8500.9|8498.5|8513.2|8510.8|8478.8|8476.7|5158
1704358800000|2024-01-04 09:00:00|8500.8|8498.4|8495.8|8493.4|8505.1|8502.7|8488.6|8486.2|4405
1704362400000|2024-01-04 10:00:00|8495.5|8493.1|8504.4|8502|8506.7|8504.3|8488.5|8486.1|3531
1704366000000|2024-01-04 11:00:00|8504.6|8502.2|8507.5|8505.1|8509|8506.6|8502.3|8499.9|2672
1704369600000|2024-01-04 12:00:00|8507.6|8505.2|8502.5|8500.1|8509.2|8506.8|8499.9|8497.5|2624
1704373200000|2024-01-04 13:00:00|8502.4|8500|8515|8512.6|8530|8527.6|8502.4|8500|5554
1704376800000|2024-01-04 14:00:00|8514.9|8512.5|8514.8|8512.4|8525.2|8522.8|8509.4|8507|5404
1704380400000|2024-01-04 15:00:00|8514.7|8512.3|8498.2|8495.8|8515|8512.6|8487.7|8485.3|5360
1704384000000|2024-01-04 16:00:00|8498.1|8495.7|8505|8503.5|8506.4|8504.2|8493.6|8491.8|3654
1704387600000|2024-01-04 17:00:00|8504.9|8503.4|8515.1|8513.6|8518.6|8516.5|8504.1|8501.7|2507
1704391200000|2024-01-04 18:00:00|8515|8513.5|8516.7|8514.3|8521.3|8519.8|8512|8510|1798
1704394800000|2024-01-04 19:00:00|8516.8|8514.4|8511|8509.5|8519.1|8517|8509.8|8508.3|1317
1704398400000|2024-01-04 20:00:00|8510.9|8509.4|8502.1|8499.7|8516.6|8514.6|8501.8|8499.4|1940
1704402000000|2024-01-04 21:00:00|8501.7|8499.3|8505.6|8499.1|8505.8|8501.5|8498.6|8496.5|1005
1704405600000|2024-01-04 22:00:00|8504.5|8498|8504.7|8498.2|8507|8500.5|8503.5|8497|541
1704409200000|2024-01-04 23:00:00|8504.8|8498.3|8503.4|8501.9|8506.4|8504.5|8502.8|8497.6|903
1704412800000|2024-01-05 00:00:00|8503.9|8501.5|8497.9|8495.5|8504.9|8502.5|8496.8|8494.4|1388
1704416400000|2024-01-05 01:00:00|8498|8495.6|8493.7|8491.3|8498.1|8495.7|8488.7|8486.3|1726
1704420000000|2024-01-05 02:00:00|8494|8491.6|8501.7|8499.3|8502.3|8499.9|8491.6|8489.2|1253
1704423600000|2024-01-05 03:00:00|8501.9|8499.5|8507|8504.6|8507.9|8505.5|8500.8|8498.4|1148
1704427200000|2024-01-05 04:00:00|8506.9|8504.5|8508.8|8506.4|8508.9|8506.5|8506.2|8503.8|813
1704430800000|2024-01-05 05:00:00|8508.9|8506.5|8506.4|8504|8510|8507.6|8506.2|8503.8|1062
1704434400000|2024-01-05 06:00:00|8506.5|8504.1|8516.4|8514|8519.9|8517.9|8505.4|8503|1701
1704438000000|2024-01-05 07:00:00|8517.4|8515.9|8518|8515.6|8524.3|8521.9|8506.3|8503.9|2747
1704441600000|2024-01-05 08:00:00|8518.3|8515.9|8522.6|8520.2|8522.8|8520.4|8513.2|8510.8|3420
1704445200000|2024-01-05 09:00:00|8522.5|8520.1|8531.3|8528.9|8535.6|8533.2|8514.2|8511.8|3749
1704448800000|2024-01-05 10:00:00|8531.4|8529|8529.3|8526.9|8539.6|8537.2|8528.2|8525.8|2584
1704452400000|2024-01-05 11:00:00|8529.2|8526.8|8533.7|8531.3|8534.8|8532.4|8525.2|8522.8|2280
1704456000000|2024-01-05 12:00:00|8533.6|8531.2|8531.5|8529.1|8536.4|8534|8529.4|8527|2656
1704459600000|2024-01-05 13:00:00|8531.4|8529|8529.5|8527.1|8579.5|8575.6|8525.6|8523.2|9027
1704463200000|2024-01-05 14:00:00|8529.4|8527|8503.1|8498.1|8529.5|8527.1|8494.5|8492.1|8628
1704466800000|2024-01-05 15:00:00|8503.2|8498.2|8473.6|8471.2|8503.2|8498.2|8456.7|8454.3|10682
1704470400000|2024-01-05 16:00:00|8473.5|8471.1|8487.7|8485.3|8491.1|8488.7|8468|8465.6|5150
1704474000000|2024-01-05 17:00:00|8487.6|8485.2|8500.6|8498.2|8500.9|8498.5|8487.6|8485.2|4443
1704477600000|2024-01-05 18:00:00|8500.7|8498.3|8491|8489.5|8506.6|8504.2|8490.1|8488.6|2949
1704481200000|2024-01-05 19:00:00|8490.9|8489.4|8496.6|8495.1|8498.4|8496.6|8486|8484.2|2705
1704484800000|2024-01-05 20:00:00|8496.5|8495|8504.3|8501.9|8505.5|8503.1|8496.5|8495|1845
1704488400000|2024-01-05 21:00:00|8504.2|8501.8|8507.1|8500.6|8509.5|8506.1|8503.7|8499.7|1440
1704661200000|2024-01-07 21:00:00|8509.7|8503.7|8510|8503.5|8510|8504.2|8509.2|8503.5|3
1704664800000|2024-01-07 22:00:00|8504.2|8497.7|8503.5|8497|8508.1|8501.6|8500.5|8494|399
1704668400000|2024-01-07 23:00:00|8509.7|8503.2|8509.2|8506.8|8514.9|8512.5|8506.4|8499.9|879
1704672000000|2024-01-08 00:00:00|8509.4|8507|8505.9|8503.5|8510.8|8508.4|8505|8503|854
1704675600000|2024-01-08 01:00:00|8506.1|8503.7|8504|8501.6|8508.5|8506.1|8499.3|8496.9|1723
1704679200000|2024-01-08 02:00:00|8504.3|8501.9|8514.5|8513|8516.1|8514.6|8504.2|8501.8|898
1704682800000|2024-01-08 03:00:00|8514.6|8513.1|8520.1|8517.7|8521|8518.6|8513.1|8511.4|1104
1704686400000|2024-01-08 04:00:00|8520.2|8517.8|8520|8517.6|8521.1|8518.7|8517.4|8515|943
1704690000000|2024-01-08 05:00:00|8519.9|8517.5|8517.6|8516.1|8522.1|8520.6|8517.6|8515.5|1072
1704693600000|2024-01-08 06:00:00|8517.7|8516.2|8511|8508.6|8518.8|8517|8510.7|8508.4|1343
1704697200000|2024-01-08 07:00:00|8510.7|8508.3|8502.7|8500.3|8513.1|8510.7|8488.3|8485.9|4081
1704700800000|2024-01-08 08:00:00|8502.6|8500.2|8506.9|8504.5|8513.8|8511.4|8500.5|8498.1|4377
1704704400000|2024-01-08 09:00:00|8507|8504.6|8509.7|8507.3|8521.9|8519.5|8505.7|8503.3|3460
1704708000000|2024-01-08 10:00:00|8509.6|8507.2|8506.4|8504|8514.7|8512.3|8506.1|8503.7|2883
1704711600000|2024-01-08 11:00:00|8506.2|8503.8|8515|8513.5|8518|8516.5|8499.5|8497.1|2986
1704715200000|2024-01-08 12:00:00|8514.9|8513.4|8503.1|8501.6|8518.8|8516.5|8502.8|8500.5|3035
1704718800000|2024-01-08 13:00:00|8503|8501.5|8499.4|8497.9|8506.2|8504|8492.5|8491|4072
1704722400000|2024-01-08 14:00:00|8499.6|8498.1|8479.9|8478.4|8501|8499.5|8479|8477.5|4980
1704726000000|2024-01-08 15:00:00|8480|8478.5|8464.6|8463.1|8483.3|8481.8|8462.6|8461.1|4184
1704729600000|2024-01-08 16:00:00|8464.7|8463.2|8467.7|8466.2|8470|8468.5|8461.2|8459.7|3226
1704733200000|2024-01-08 17:00:00|8467.6|8466.1|8471.6|8470.1|8471.8|8470.3|8463.3|8461.4|2105
1704736800000|2024-01-08 18:00:00|8471.7|8470.2|8478.5|8477|8481.8|8480.3|8469.4|8467.9|1431
1704740400000|2024-01-08 19:00:00|8478.4|8476.9|8471.3|8469.8|8479.9|8478.4|8470.1|8468.6|1582
1704744000000|2024-01-08 20:00:00|8471.4|8469.9|8477.8|8475.4|8480.5|8479|8471.4|8469.9|1736
1704747600000|2024-01-08 21:00:00|8477.9|8475.5|8484.4|8477.9|8485.9|8481.9|8476.4|8474.9|1329
1704751200000|2024-01-08 22:00:00|8483.8|8477.3|8484.1|8477.6|8487.4|8480.9|8483|8476.5|277
1704754800000|2024-01-08 23:00:00|8483.3|8476.8|8482.1|8479.7|8483.8|8480.5|8479.7|8475.9|842
1704758400000|2024-01-09 00:00:00|8482.2|8479.8|8476.9|8475.4|8482.6|8480.7|8474.5|8472.7|1083
1704762000000|2024-01-09 01:00:00|8477|8475.5|8466.6|8465.1|8477.8|8476.3|8466.2|8464.7|1408
1704765600000|2024-01-09 02:00:00|8466.5|8465|8469.6|8468.1|8471.3|8469.8|8465.2|8463.7|1429
1704769200000|2024-01-09 03:00:00|8469.3|8467.8|8470.3|8468.8|8474|8472.5|8466.4|8464.9|1100
1704772800000|2024-01-09 04:00:00|8470.4|8468.9|8474.1|8472.6|8475.6|8473.6|8469.1|8467.6|897
1704776400000|2024-01-09 05:00:00|8474.3|8472.8|8478.4|8476.9|8479.8|8478.3|8473.2|8471.7|906
1704780000000|2024-01-09 06:00:00|8478.3|8476.8|8484.2|8482.7|8486.4|8484.9|8476.5|8475|1134
1704783600000|2024-01-09 07:00:00|8484.3|8482.8|8477.1|8474.7|8488.4|8486|8472.9|8471|2447
1704787200000|2024-01-09 08:00:00|8477.2|8474.8|8495.1|8492.7|8504.3|8502.8|8476.9|8474.5|4740
1704790800000|2024-01-09 09:00:00|8495|8492.6|8497.8|8496.3|8501|8499.1|8490.6|8489.1|3385
1704794400000|2024-01-09 10:00:00|8497.7|8496.2|8510.4|8508.9|8515.2|8513.7|8493|8490.9|2693
1704798000000|2024-01-09 11:00:00|8510.5|8509|8514.9|8513.4|8515|8513.5|8507.3|8505.8|2458
1704801600000|2024-01-09 12:00:00|8515|8513.5|8512.1|8510.6|8518.8|8517.3|8507.1|8505.6|2613
1704805200000|2024-01-09 13:00:00|8512|8510.5|8500.1|8498.6|8521.3|8519.8|8499.3|8497.8|4598
1704808800000|2024-01-09 14:00:00|8499.6|8498.1|8511.1|8509.6|8514.3|8512.8|8496.8|8495.3|5465
1704812400000|2024-01-09 15:00:00|8511.5|8509.1|8523.2|8521.7|8525|8523.5|8508.5|8507|4787
1704816000000|2024-01-09 16:00:00|8523.3|8521.8|8516|8514.5|8533|8531.1|8514|8512.5|3277
1704819600000|2024-01-09 17:00:00|8515.9|8514.4|8517|8515.5|8518.9|8517.4|8512.5|8510.7|2188
1704823200000|2024-01-09 18:00:00|8517.1|8515.6|8526.3|8524.8|8528.1|8526.6|8511.5|8510|2503
1704826800000|2024-01-09 19:00:00|8526.4|8524.9|8524.4|8522.9|8529.7|8528.2|8522.4|8520.9|1737
1704830400000|2024-01-09 20:00:00|8524.3|8522.8|8524.2|8522.7|8524.7|8523.2|8517.8|8516.3|1562
1704834000000|2024-01-09 21:00:00|8524.1|8522.6|8527.1|8520.6|8528.6|8527|8523.5|8519.8|924
1704837600000|2024-01-09 22:00:00|8527.9|8521.4|8527.7|8521.2|8531.7|8525.2|8527.5|8521|675
1704841200000|2024-01-09 23:00:00|8528.1|8521.6|8525.7|8523.3|8529.2|8524.7|8523.3|8520.6|858
1704844800000|2024-01-10 00:00:00|8525.8|8523.4|8525.8|8523.4|8527.9|8525.5|8521.7|8520.2|1212
1704848400000|2024-01-10 01:00:00|8525.9|8523.5|8522.9|8521.4|8528.4|8526.3|8521.7|8520.2|1552
1704852000000|2024-01-10 02:00:00|8523|8521.5|8524.3|8522.8|8525.7|8523.9|8519.9|8518.1|1312
1704855600000|2024-01-10 03:00:00|8524.1|8522.6|8525.4|8523.9|8526.4|8524.9|8520|8518.5|992
1704859200000|2024-01-10 04:00:00|8525.5|8524|8522.7|8521.2|8525.8|8524|8522.3|8520.8|1309
1704862800000|2024-01-10 05:00:00|8522.6|8521.1|8523.6|8522.1|8525.8|8523.7|8522.2|8520.7|959
1704866400000|2024-01-10 06:00:00|8523.7|8522.2|8534.9|8533.4|8536.2|8534.7|8523.6|8522.1|1603
1704870000000|2024-01-10 07:00:00|8535|8532.5|8523.6|8522.1|8535.2|8532.8|8515.5|8514|3051
1704873600000|2024-01-10 08:00:00|8523.5|8522|8525.3|8523.8|8532|8530.5|8520.5|8518.6|3643
1704877200000|2024-01-10 09:00:00|8525.5|8524|8522.4|8520.9|8528.4|8526.7|8515.7|8514.2|2745
1704880800000|2024-01-10 10:00:00|8522.5|8521|8522.5|8521|8523.9|8522.4|8513.6|8512.1|2300
1704884400000|2024-01-10 11:00:00|8522.6|8521.1|8528.2|8526.7|8532.4|8530.9|8518.1|8516.6|1885
1704888000000|2024-01-10 12:00:00|8528.1|8526.6|8529.9|8528.4|8533|8531.5|8521.2|8519.7|2033
1704891600000|2024-01-10 13:00:00|8530|8528.5|8526.7|8525.2|8533.4|8531.9|8520.3|8518.8|2900
1704895200000|2024-01-10 14:00:00|8527|8525.5|8524.2|8522.7|8532.1|8530.6|8522.5|8521|3473
1704898800000|2024-01-10 15:00:00|8524.3|8522.8|8514|8512.5|8528.8|8527.3|8508.2|8506.7|4746
1704902400000|2024-01-10 16:00:00|8513.9|8512.4|8515.9|8514.4|8521.7|8520.2|8513.2|8511.7|2918
1704906000000|2024-01-10 17:00:00|8515.8|8514.3|8510.9|8509.4|8516.3|8514.8|8510.7|8509.2|1928
1704909600000|2024-01-10 18:00:00|8511|8509.5|8514.8|8513.3|8521.6|8520.1|8510.8|8509.3|2231
1704913200000|2024-01-10 19:00:00|8514.7|8513.2|8515.6|8514.1|8518.8|8517.3|8513|8511.5|1268
1704916800000|2024-01-10 20:00:00|8515.5|8514|8513.9|8512.4|8523.4|8521.9|8513.2|8511.7|2396
1704920400000|2024-01-10 21:00:00|8514|8512.5|8511.7|8505.2|8514.3|8512.8|8508.2|8505.1|1122
1704924000000|2024-01-10 22:00:00|8512.3|8505.8|8511.2|8504.9|8514.4|8507.9|8511.1|8504.8|507
1704927600000|2024-01-10 23:00:00|8511.7|8505.2|8506.4|8504.9|8511.7|8506.3|8506|8503.9|723
1704931200000|2024-01-11 00:00:00|8506.3|8504.8|8501.5|8500|8507|8505.2|8501.4|8499.5|1008
1704934800000|2024-01-11 01:00:00|8501.4|8499.9|8495.6|8494.1|8503.9|8502.4|8494.8|8493.3|1358
1704938400000|2024-01-11 02:00:00|8495.5|8494|8499.1|8497.6|8500.2|8498.7|8491.9|8490.4|1221
1704942000000|2024-01-11 03:00:00|8499|8497.5|8496.3|8494.8|8499.5|8498|8495.3|8493.8|752
1704945600000|2024-01-11 04:00:00|8496.1|8494.6|8496.5|8495|8497.3|8495.8|8494.1|8492.6|594
1704949200000|2024-01-11 05:00:00|8496.6|8495.1|8500.7|8499.2|8501.6|8500.1|8494.9|8493.2|880
1704952800000|2024-01-11 06:00:00|8500.6|8499.1|8494|8492.5|8503.3|8501.8|8491.7|8490.2|1171
1704956400000|2024-01-11 07:00:00|8494.4|8492.9|8504.1|8502.6|8507.6|8506.1|8493.6|8492.1|2424
1704960000000|2024-01-11 08:00:00|8504|8502.5|8506.6|8505.1|8510.1|8508.6|8501.8|8499.6|2935
1704963600000|2024-01-11 09:00:00|8506.7|8505.2|8509.6|8508.1|8511.6|8510.1|8501.1|8499.6|2603
1704967200000|2024-01-11 10:00:00|8509.5|8508|8516.7|8515.2|8520.3|8518.8|8508.6|8506.9|2147
1704970800000|2024-01-11 11:00:00|8516.8|8515.3|8504.3|8502.8|8517|8515.5|8502.2|8500.7|2037
1704974400000|2024-01-11 12:00:00|8504.2|8502.7|8503.5|8502|8505.7|8504.2|8497|8495.5|2473
1704978000000|2024-01-11 13:00:00|8503.4|8501.9|8548.8|8547.3|8551.8|8550.3|8492.5|8487.5|9798
1704981600000|2024-01-11 14:00:00|8548.6|8547.1|8534.7|8533.2|8565.5|8564|8511.2|8509.7|9687
1704985200000|2024-01-11 15:00:00|8534.9|8533.4|8547.4|8545.9|8557.9|8556.4|8527.7|8526.2|9089
1704988800000|2024-01-11 16:00:00|8547.3|8545.8|8556.9|8555.4|8567.6|8565.2|8546|8544.5|6661
1704992400000|2024-01-11 17:00:00|8557|8555.5|8555.8|8554.3|8561.5|8560|8549.9|8548|4195
1704996000000|2024-01-11 18:00:00|8555.7|8554.2|8549.4|8547.9|8557.2|8555.7|8548.5|8547|3066
1704999600000|2024-01-11 19:00:00|8549.3|8547.8|8523.9|8522.4|8549.3|8547.8|8521.3|8519.8|3017
1705003200000|2024-01-11 20:00:00|8523.8|8522.3|8524|8522.5|8541.8|8540.3|8522.3|8520.8|3322
1705006800000|2024-01-11 21:00:00|8523.8|8522.3|8523.2|8516.7|8525.8|8523.9|8519.2|8516.3|1141
1705010400000|2024-01-11 22:00:00|8523.1|8516.6|8524.4|8517.9|8525.7|8519.2|8522.1|8515.6|3507
1705014000000|2024-01-11 23:00:00|8524.5|8518|8511.6|8510.1|8525.2|8519.4|8509.9|8507.9|2710
1705017600000|2024-01-12 00:00:00|8511.5|8510|8521.6|8520.1|8523.7|8521.3|8511.5|8510|1540
1705021200000|2024-01-12 01:00:00|8521.5|8520|8516.8|8514.4|8526.2|8523.8|8514.1|8512.6|1608
1705024800000|2024-01-12 02:00:00|8516.7|8514.3|8520.8|8519.3|8523|8521.5|8515.5|8513.7|1262
1705028400000|2024-01-12 03:00:00|8520.7|8519.2|8519.7|8518.2|8521.6|8519.5|8516|8513.6|890
1705032000000|2024-01-12 04:00:00|8520.5|8519|8523|8521.5|8524.1|8522.6|8520.5|8519|713
1705035600000|2024-01-12 05:00:00|8523.8|8521.4|8524.2|8521.8|8524.7|8522.7|8517.4|8515.9|1380
1705039200000|2024-01-12 06:00:00|8524|8521.6|8521.3|8518.9|8525.3|8523.1|8519.5|8518|1050
1705042800000|2024-01-12 07:00:00|8521.2|8518.8|8531.8|8529.4|8537.2|8535.5|8521.1|8518.7|2919
1705046400000|2024-01-12 08:00:00|8532.2|8529.8|8518.1|8516.6|8532.5|8530.1|8518|8516.5|3201
1705050000000|2024-01-12 09:00:00|8518.4|8516.9|8538.4|8536.9|8541.2|8538.8|8515.8|8514.3|3281
1705053600000|2024-01-12 10:00:00|8538.3|8536.8|8535.5|8534|8541.3|8539.8|8532.9|8531.1|2408
1705057200000|2024-01-12 11:00:00|8535.4|8533.9|8537.1|8535.6|8542.1|8540.6|8530.4|8528.9|2527
1705060800000|2024-01-12 12:00:00|8537|8535.5|8547.5|8546|8547.7|8546.2|8535.4|8533.9|2940
1705064400000|2024-01-12 13:00:00|8547.7|8546.2|8526.2|8524.7|8551.7|8550.2|8515.2|8513.7|6793
1705068000000|2024-01-12 14:00:00|8526.3|8524.8|8500.4|8498|8527|8525.5|8493|8491.5|6458
1705071600000|2024-01-12 15:00:00|8500.5|8498.1|8510.4|8508.9|8516.5|8515|8489.6|8488.1|6435
1705075200000|2024-01-12 16:00:00|8510.6|8509.1|8524.3|8522.8|8524.6|8523.1|8507.2|8505.7|4167
1705078800000|2024-01-12 17:00:00|8524.5|8523|8535.1|8533.6|8537.1|8535.6|8523.2|8521.7|2581
1705082400000|2024-01-12 18:00:00|8535.3|8533.8|8526.8|8525.3|8536.3|8534.8|8526.5|8525|1484
1705086000000|2024-01-12 19:00:00|8526.9|8525.4|8526.6|8525.1|8527.7|8526.2|8520.8|8519.2|1149
1705089600000|2024-01-12 20:00:00|8526.3|8524.8|8523.2|8520.8|8529.5|8528|8522.8|8520.8|1268
1705093200000|2024-01-12 21:00:00|8523.3|8520.9|8528.9|8522.4|8530.6|8527.4|8520.9|8518.9|1555
1705269600000|2024-01-14 22:00:00|8521.3|8514.8|8528.4|8521.9|8531|8524.5|8521.3|8514.8|461
1705273200000|2024-01-14 23:00:00|8528.3|8521.8|8535.9|8533.5|8536.7|8534.3|8526.2|8519.7|1123
1705276800000|2024-01-15 00:00:00|8535.8|8533.4|8533.6|8531.2|8541.8|8540.3|8533.5|8531.1|1759
1705280400000|2024-01-15 01:00:00|8533.7|8531.3|8532|8529.6|8537.4|8535|8531.4|8529|1620
1705284000000|2024-01-15 02:00:00|8531.9|8529.5|8524.3|8521.9|8531.9|8529.5|8523.9|8521.5|1296
1705287600000|2024-01-15 03:00:00|8524.2|8521.8|8525|8522.6|8527.4|8525|8523.8|8521.4|1101
1705291200000|2024-01-15 04:00:00|8525.1|8522.7|8528.5|8526.1|8531.2|8528.8|8524.8|8522.4|706
1705294800000|2024-01-15 05:00:00|8528.6|8526.2|8528.6|8526.2|8529|8526.6|8527|8524.6|943
1705298400000|2024-01-15 06:00:00|8528.7|8526.3|8531|8528.6|8531.3|8528.9|8526.2|8523.8|957
1705302000000|2024-01-15 07:00:00|8531.1|8528.7|8542.5|8540.1|8544.2|8541.8|8530.3|8527.9|2640
1705305600000|2024-01-15 08:00:00|8542.4|8540|8528.2|8525.8|8542.4|8540|8523.4|8521|3428
1705309200000|2024-01-15 09:00:00|8528.1|8525.7|8540.7|8538.3|8544.7|8542.3|8528.1|8525.7|2819
1705312800000|2024-01-15 10:00:00|8540.6|8538.2|8541.3|8538.9|8549.2|8546.8|8538.8|8536.4|2969
1705316400000|2024-01-15 11:00:00|8541.4|8539|8540.3|8537.9|8544.4|8542|8535.3|8532.9|2003
1705320000000|2024-01-15 12:00:00|8540.5|8538.1|8539.2|8536.8|8543.8|8541.4|8536.6|8534.2|2743
1705323600000|2024-01-15 13:00:00|8539.1|8536.7|8539|8536.6|8546.1|8543.7|8537.5|8535.1|2792
1705327200000|2024-01-15 14:00:00|8538.9|8536.5|8550|8547.6|8558.8|8556.4|8538.1|8535.7|2848
1705330800000|2024-01-15 15:00:00|8549.9|8547.5|8552.4|8550|8554.9|8552.5|8545|8542.6|2752
1705334400000|2024-01-15 16:00:00|8552.3|8549.9|8551.4|8549|8554.8|8552.4|8546.9|8544.5|1815
1705338000000|2024-01-15 17:00:00|8551.5|8549.1|8561.3|8558.9|8562.4|8560|8549.1|8546.7|1239
1705341600000|2024-01-15 18:00:00|8561.4|8559|8560.2|8557.8|8562.2|8559.8|8558.8|8556.4|764
1705345200000|2024-01-15 19:00:00|8560.1|8557.7|8562|8559.6|8562.4|8560|8559.7|8557.3|577
1705348800000|2024-01-15 20:00:00|8562.2|8559.8|8560.2|8557.8|8563.3|8560.9|8560.1|8557.7|542
1705352400000|2024-01-15 21:00:00|8560.3|8557.9|8560.6|8554.1|8562.2|8559.8|8558|8554|555
1705356000000|2024-01-15 22:00:00|8561|8554.5|8560|8553.5|8563.6|8557.1|8557.7|8551.2|9911
1705359600000|2024-01-15 23:00:00|8559.8|8553.3|8561.7|8559.3|8564.3|8560.1|8556.6|8553.3|1313
1705363200000|2024-01-16 00:00:00|8561.9|8559.5|8575.6|8573.2|8576.8|8574.4|8560.6|8558.2|1989
1705366800000|2024-01-16 01:00:00|8575.5|8573.1|8571.1|8568.7|8578.3|8575.9|8565.6|8563.2|2844
1705370400000|2024-01-16 02:00:00|8571.2|8568.8|8576.3|8573.9|8579.2|8576.8|8571.1|8568.7|1913
1705374000000|2024-01-16 03:00:00|8576.2|8573.8|8580.2|8577.8|8581.9|8579.5|8574.3|8571.9|1564
1705377600000|2024-01-16 04:00:00|8580.1|8577.7|8583.1|8580.7|8585.9|8583.5|8577.3|8574.9|1277
1705381200000|2024-01-16 05:00:00|8583|8580.6|8592.9|8590.5|8594.8|8592.4|8581.7|8579.3|1432
1705384800000|2024-01-16 06:00:00|8592.7|8590.3|8592.5|8590.1|8594|8591.6|8585.3|8582.9|1897
1705388400000|2024-01-16 07:00:00|8592|8589.6|8593.5|8591.1|8605.9|8603.5|8587.1|8584.7|3644
1705392000000|2024-01-16 08:00:00|8593.6|8591.2|8607.2|8604.8|8610.9|8608.5|8584.7|8582.3|5725
1705395600000|2024-01-16 09:00:00|8607.3|8604.9|8606.3|8603.9|8617.5|8615.1|8604.7|8602.3|4339
1705399200000|2024-01-16 10:00:00|8606.2|8603.8|8611.3|8608.9|8612.5|8610.1|8603.2|8600.8|3173
1705402800000|2024-01-16 11:00:00|8611.4|8609|8603.2|8600.8|8614.7|8612.3|8599.9|8597.5|3428
1705406400000|2024-01-16 12:00:00|8603.1|8600.7|8602|8599.6|8608.4|8606|8600.7|8598.3|2918
1705410000000|2024-01-16 13:00:00|8601.9|8599.5|8610.7|8608.3|8613.1|8610.7|8594.3|8591.9|6187
1705413600000|2024-01-16 14:00:00|8610.8|8608.4|8608.7|8606.3|8615.7|8613.3|8599.2|8596.8|6626
1705417200000|2024-01-16 15:00:00|8608.8|8606.4|8593.9|8591.5|8610.2|8607.8|8592.9|8590.5|5311
1705420800000|2024-01-16 16:00:00|8593.5|8591.1|8605.8|8603.4|8616.8|8614.4|8593.2|8590.8|8349
1705424400000|2024-01-16 17:00:00|8605.7|8603.3|8620|8617.6|8620.7|8618.3|8603.8|8601.4|4343
1705428000000|2024-01-16 18:00:00|8620.1|8617.7|8613.9|8611.5|8620.8|8618.7|8608.2|8605.8|2825
1705431600000|2024-01-16 19:00:00|8614.2|8611.8|8612|8609.6|8615.7|8613.3|8610.1|8607.7|1879
1705435200000|2024-01-16 20:00:00|8612.1|8609.7|8616.3|8613.9|8617.6|8615.2|8610.9|8608.5|1487
1705438800000|2024-01-16 21:00:00|8616.2|8613.8|8618.7|8612.2|8619.4|8615.4|8613.7|8611.3|1118
1705442400000|2024-01-16 22:00:00|8616.2|8609.7|8617.3|8610.8|8618.9|8612.4|8613.7|8607.2|4066
1705446000000|2024-01-16 23:00:00|8617.6|8611.1|8616.4|8614|8620.4|8614.8|8615.3|8610.9|894
1705449600000|2024-01-17 00:00:00|8616.5|8614.1|8615.3|8612.9|8623.4|8621|8615.1|8612.7|1405
1705453200000|2024-01-17 01:00:00|8615.2|8612.8|8614.6|8612.2|8619.1|8616.7|8613.9|8611.5|1828
1705456800000|2024-01-17 02:00:00|8614.5|8612.1|8616.8|8614.4|8617.1|8614.7|8609|8606.6|1569
1705460400000|2024-01-17 03:00:00|8616.7|8614.3|8624.5|8622.1|8625.5|8623.1|8616.5|8614.1|1297
1705464000000|2024-01-17 04:00:00|8624.6|8622.2|8620.7|8618.3|8625.6|8623.2|8620.3|8617.9|1018
1705467600000|2024-01-17 05:00:00|8620.8|8618.4|8626.3|8623.9|8629|8626.6|8619|8616.6|1765
1705471200000|2024-01-17 06:00:00|8626.1|8623.7|8624.5|8622.1|8633.6|8631.2|8622.7|8620.3|2473
1705474800000|2024-01-17 07:00:00|8624.2|8621.8|8625.4|8623|8633.2|8630.8|8621.2|8618.8|4984
1705478400000|2024-01-17 08:00:00|8625.5|8623.1|8629|8626.6|8631.7|8629.3|8615.4|8613|4719
1705482000000|2024-01-17 09:00:00|8629.1|8626.7|8620.5|8618.1|8635.9|8633.5|8619.4|8617|3621
1705485600000|2024-01-17 10:00:00|8620.9|8618.5|8630.5|8628.1|8643.8|8641.4|8608.9|8606.5|4360
1705489200000|2024-01-17 11:00:00|8630.4|8628|8641|8638.6|8645.1|8642.7|8630.2|8627.8|3782
1705492800000|2024-01-17 12:00:00|8640.9|8638.5|8643.5|8641.1|8648.9|8646.5|8638.9|8636.5|3165
1705496400000|2024-01-17 13:00:00|8643.6|8641.2|8663.2|8660.8|8674.1|8671.7|8643.5|8641.1|6237
1705500000000|2024-01-17 14:00:00|8663.1|8660.7|8670.3|8667.9|8671.7|8669.3|8654.3|8651.9|5649
1705503600000|2024-01-17 15:00:00|8670.2|8667.8|8682.7|8680.3|8686.5|8684.1|8656.6|8654.2|6358
1705507200000|2024-01-17 16:00:00|8682.6|8680.2|8669|8666.6|8683.3|8680.9|8666.1|8663.7|5042
1705510800000|2024-01-17 17:00:00|8668.8|8666.4|8655.9|8653.5|8670.4|8668|8652.9|8650.5|3642
1705514400000|2024-01-17 18:00:00|8655.8|8653.4|8659.5|8657.1|8665.9|8663.5|8655.5|8653.1|3028
1705518000000|2024-01-17 19:00:00|8659.4|8657|8657|8654.6|8659.6|8657.2|8652.4|8650|2209
1705521600000|2024-01-17 20:00:00|8656.9|8654.5|8647.4|8645|8658.9|8656.5|8647|8644.6|1877
1705525200000|2024-01-17 21:00:00|8647.3|8644.9|8647.4|8640.9|8648.1|8645.7|8644.2|8640.9|1454
1705528800000|2024-01-17 22:00:00|8647.5|8641|8652.7|8646.2|8653.1|8646.6|8646.6|8640.1|257
1705532400000|2024-01-17 23:00:00|8651.2|8644.7|8644.7|8642.3|8653.1|8646.6|8644.5|8640.1|1228
1705536000000|2024-01-18 00:00:00|8644.6|8642.2|8640.3|8637.9|8649.5|8647.1|8640.1|8637.7|1749
1705539600000|2024-01-18 01:00:00|8640.2|8637.8|8641.3|8638.9|8644.2|8641.8|8634.4|8632|2490
1705543200000|2024-01-18 02:00:00|8641.5|8639.1|8645.1|8642.7|8645.7|8643.3|8635.7|8633.3|1669
1705546800000|2024-01-18 03:00:00|8645.2|8642.8|8644.6|8642.2|8648.1|8645.7|8640.6|8638.2|1615
1705550400000|2024-01-18 04:00:00|8644.7|8642.3|8646.9|8644.5|8646.9|8644.5|8643.7|8641.3|1166
1705554000000|2024-01-18 05:00:00|8647|8644.6|8648.9|8646.5|8652.3|8649.9|8645.6|8643.2|1394
1705557600000|2024-01-18 06:00:00|8648.8|8646.4|8642.5|8640.1|8649.3|8646.9|8639|8636.6|2013
1705561200000|2024-01-18 07:00:00|8642.4|8640|8647.5|8645.1|8649.3|8646.9|8642|8639.6|3137
1705564800000|2024-01-18 08:00:00|8647.8|8645.4|8663|8660.6|8664.3|8661.9|8647.4|8645|4295
1705568400000|2024-01-18 09:00:00|8663.1|8660.7|8644.1|8641.7|8665.6|8663.2|8641|8638.6|3858
1705572000000|2024-01-18 10:00:00|8644.3|8641.9|8647.1|8644.7|8649.6|8647.2|8643.2|8640.8|2813
1705575600000|2024-01-18 11:00:00|8647.3|8644.9|8649.3|8646.9|8656.6|8654.2|8646.6|8644.2|2447
1705579200000|2024-01-18 12:00:00|8648.9|8646.5|8667.9|8665.5|8668.9|8666.5|8646.4|8644|3235
1705582800000|2024-01-18 13:00:00|8668|8665.6|8689.2|8686.8|8691.2|8688.8|8665.9|8663.5|6530
1705586400000|2024-01-18 14:00:00|8689.3|8686.9|8683.2|8680.8|8691.1|8688.7|8672.3|8669.9|7401
1705590000000|2024-01-18 15:00:00|8683.1|8680.7|8690.1|8687.7|8691.3|8689.2|8679.4|8677|6424
1705593600000|2024-01-18 16:00:00|8690|8687.6|8686.6|8684.2|8691.9|8689.5|8677.2|8674.8|3937
1705597200000|2024-01-18 17:00:00|8686.4|8684|8689|8686.6|8692|8689.6|8684.8|8682.4|3587
1705600800000|2024-01-18 18:00:00|8688.9|8686.5|8693.9|8691.5|8694.8|8692.4|8688.2|8685.8|2909
1705604400000|2024-01-18 19:00:00|8694|8691.6|8695.1|8692.7|8695.2|8692.8|8685.1|8682.7|1949
1705608000000|2024-01-18 20:00:00|8695|8692.6|8684.2|8681.8|8695.2|8692.8|8684.2|8681.8|1957
1705611600000|2024-01-18 21:00:00|8684.4|8682|8683.9|8677.4|8685|8682.6|8679.3|8676.9|972
1705615200000|2024-01-18 22:00:00|8684|8677.5|8685.2|8678.7|8688.6|8682.1|8682.3|8675.8|986
1705618800000|2024-01-18 23:00:00|8684.8|8678.3|8681.6|8679.2|8685.4|8682.9|8679.8|8676.8|1466
1705622400000|2024-01-19 00:00:00|8681.7|8679.3|8683.3|8680.9|8684.4|8682|8679.2|8676.8|1428
1705626000000|2024-01-19 01:00:00|8683.1|8680.7|8682.2|8679.8|8688|8685.6|8679.8|8677.4|2122
1705629600000|2024-01-19 02:00:00|8682.3|8679.9|8683.7|8681.3|8686.4|8684|8680.7|8678.3|1571
1705633200000|2024-01-19 03:00:00|8683.6|8681.2|8681.9|8679.5|8684.9|8682.5|8679.6|8677.2|1053
1705636800000|2024-01-19 04:00:00|8681.8|8679.4|8684.9|8682.5|8685.3|8682.9|8681.8|8679.4|610
1705640400000|2024-01-19 05:00:00|8684.7|8682.3|8688.3|8685.9|8689.6|8687.2|8684.3|8681.9|1171
1705644000000|2024-01-19 06:00:00|8688.5|8686.1|8688.2|8685.8|8694.1|8691.7|8687.2|8684.8|1707
1705647600000|2024-01-19 07:00:00|8687.4|8685|8683.4|8681|8689.3|8686.9|8677.9|8675.5|3607
1705651200000|2024-01-19 08:00:00|8683.5|8681.1|8683.7|8681.3|8694.8|8692.4|8679.4|8677|3747
1705654800000|2024-01-19 09:00:00|8683.6|8681.2|8686.1|8683.7|8693.6|8691.2|8682.8|8680.4|3271
1705658400000|2024-01-19 10:00:00|8686.2|8683.8|8693.3|8690.9|8695|8692.6|8679.3|8676.9|2884
1705662000000|2024-01-19 11:00:00|8693.4|8691|8690.9|8688.5|8694.9|8692.5|8684.4|8682|2308
1705665600000|2024-01-19 12:00:00|8690.8|8688.4|8691.6|8689.2|8695.2|8693|8690.2|8688|2286
1705669200000|2024-01-19 13:00:00|8691.5|8689.1|8692|8689.6|8695.3|8692.9|8685.9|8683.5|3412
1705672800000|2024-01-19 14:00:00|8691.9|8689.5|8692.7|8687.7|8705.8|8703.4|8689.7|8687.3|4072
1705676400000|2024-01-19 15:00:00|8692.8|8687.8|8690.6|8688.2|8703.2|8700.8|8681.9|8677.3|6275
1705680000000|2024-01-19 16:00:00|8690.7|8688.3|8695.9|8693.5|8700.2|8697.8|8686.8|8684.4|3705
1705683600000|2024-01-19 17:00:00|8695.8|8693.4|8692.7|8690.3|8702.8|8700.4|8692.6|8690.2|2862
1705687200000|2024-01-19 18:00:00|8692.6|8690.2|8695.6|8693.2|8698.2|8695.8|8692|8689.6|1841
1705690800000|2024-01-19 19:00:00|8695.9|8693.5|8691.5|8689.1|8697.6|8695.2|8688.9|8686.5|2038
1705694400000|2024-01-19 20:00:00|8691.4|8689|8683.4|8681|8693|8690.6|8683.3|8680.9|1898
1705698000000|2024-01-19 21:00:00|8683.6|8681.2|8684.2|8677.7|8687.2|8684.8|8680|8677.1|1274
1705870800000|2024-01-21 21:00:00|8689.6|8678.6|8689.5|8682|8693.9|8682.9|8688.3|8678.6|22
1705874400000|2024-01-21 22:00:00|8690|8682.5|8681.4|8673.9|8693.3|8685.8|8680.6|8673.1|101
1705878000000|2024-01-21 23:00:00|8687.7|8680.2|8687.3|8683.9|8690.2|8686.8|8683.9|8678.7|1396
1705881600000|2024-01-22 00:00:00|8687.2|8683.8|8681.9|8679.4|8690.8|8687.9|8681.5|8679|1432
1705885200000|2024-01-22 01:00:00|8681.8|8679.3|8680.5|8679|8682.7|8680.2|8677.8|8675.8|1608
1705888800000|2024-01-22 02:00:00|8680.4|8678.9|8678.2|8676.7|8683.3|8681.2|8677.7|8676.2|1207
1705892400000|2024-01-22 03:00:00|8678.1|8676.6|8683.9|8681.5|8684.4|8682.2|8678|8676.5|1073
1705896000000|2024-01-22 04:00:00|8683.8|8681.4|8682|8680.5|8684.1|8682.6|8681.7|8679.3|1243
1705899600000|2024-01-22 05:00:00|8682.1|8680.6|8683.1|8681.6|8686.9|8685|8681.4|8679.8|1154
1705903200000|2024-01-22 06:00:00|8683.2|8681.7|8683|8681.5|8685.4|8683.8|8679.2|8677.7|1292
1705906800000|2024-01-22 07:00:00|8683.9|8682.4|8689.4|8687|8691.6|8689.4|8677.9|8676.4|3331
1705910400000|2024-01-22 08:00:00|8689.7|8687.3|8687.8|8686.3|8693|8690.6|8679.3|8676.9|4683
1705914000000|2024-01-22 09:00:00|8688.1|8686.6|8678.4|8676.9|8688.1|8686.6|8666.9|8665.4|3429
1705917600000|2024-01-22 10:00:00|8678.5|8677|8685.9|8684.4|8687.3|8685.8|8678.2|8676.7|2492
1705921200000|2024-01-22 11:00:00|8686|8684.5|8683.1|8681.6|8688.4|8686.9|8682.2|8680.7|2210
1705924800000|2024-01-22 12:00:00|8683.3|8681.8|8682|8680.5|8684.8|8683.1|8674.2|8672.7|2676
1705928400000|2024-01-22 13:00:00|8682.3|8680.8|8674.9|8673.4|8690.5|8689|8671.8|8670.3|3530
1705932000000|2024-01-22 14:00:00|8675|8673.5|8689.2|8687.7|8691.1|8689.6|8674.9|8673.4|3617
1705935600000|2024-01-22 15:00:00|8689.3|8687.8|8692.8|8691.3|8696.3|8694.8|8682.6|8681.1|3514
1705939200000|2024-01-22 16:00:00|8693|8691.5|8687.4|8685.9|8701.6|8700.1|8686.8|8684.9|2267
1705942800000|2024-01-22 17:00:00|8687.3|8685.8|8685.8|8684.3|8691.7|8690.2|8682.5|8681|1543
1705946400000|2024-01-22 18:00:00|8685.7|8684.2|8690.3|8688.8|8693.8|8692.3|8685.6|8684.1|1559
1705950000000|2024-01-22 19:00:00|8690.2|8688.7|8689.5|8688|8699|8697.5|8688.2|8686.7|1581
1705953600000|2024-01-22 20:00:00|8689.4|8687.9|8689.4|8687.9|8692.9|8691.4|8688.7|8687.2|1589
1705957200000|2024-01-22 21:00:00|8689.3|8687.8|8694|8687.5|8694.2|8690.3|8687.8|8686.3|700
1705960800000|2024-01-22 22:00:00|8693.9|8687.4|8694.3|8687.8|8698.4|8691.9|8693.8|8687.3|698
1705964400000|2024-01-22 23:00:00|8694.4|8687.9|8693.4|8691|8695.2|8691.8|8692|8687|2308
1705968000000|2024-01-23 00:00:00|8693.1|8691.6|8689.5|8688|8695.1|8693.1|8688.2|8686.7|1064
1705971600000|2024-01-23 01:00:00|8689.6|8688.1|8681.2|8679.7|8691.8|8690.3|8680.8|8679.3|1455
1705975200000|2024-01-23 02:00:00|8681.1|8679.6|8678.2|8675.8|8683.2|8681.7|8672.4|8670|2156
1705978800000|2024-01-23 03:00:00|8678.1|8675.7|8669.6|8668.1|8680|8677.6|8668.5|8667|2297
1705982400000|2024-01-23 04:00:00|8669.5|8668|8667.4|8665.9|8672|8670.5|8666.5|8665|1204
1705986000000|2024-01-23 05:00:00|8667.3|8665.8|8657.7|8656.2|8669.1|8667.6|8656.7|8655.2|1674
1705989600000|2024-01-23 06:00:00|8657.6|8656.1|8651.7|8650.2|8664.1|8661.8|8651.2|8649.7|2773
1705993200000|2024-01-23 07:00:00|8651.6|8650.1|8668|8666.5|8671.1|8669.2|8650.9|8649.4|4063
1705996800000|2024-01-23 08:00:00|8667.8|8666.3|8676.4|8674.9|8680.2|8678.7|8665.9|8664.4|3900
1706000400000|2024-01-23 09:00:00|8676.5|8675|8682.5|8681|8689|8687.2|8676.3|8674.6|3031
1706004000000|2024-01-23 10:00:00|8682.9|8681.4|8694.2|8692.7|8694.8|8693.3|8680.8|8678.4|2456
1706007600000|2024-01-23 11:00:00|8694.1|8692.6|8694.7|8693.2|8697.1|8695.6|8687.1|8685.6|2561
1706011200000|2024-01-23 12:00:00|8694.8|8693.3|8689.4|8687.9|8697.8|8696.3|8688.5|8687|2165
1706014800000|2024-01-23 13:00:00|8689.3|8687.8|8687.8|8686.3|8692.8|8691.3|8684.1|8682.6|2938
1706018400000|2024-01-23 14:00:00|8687.9|8686.4|8711.3|8708.9|8716.5|8715|8687.9|8686.4|4021
1706022000000|2024-01-23 15:00:00|8711.2|8708.8|8715.8|8714.3|8729.2|8727.7|8704.2|8702.6|4857
1706025600000|2024-01-23 16:00:00|8715.7|8714.2|8719.8|8717.4|8721.4|8719.9|8707.3|8705.2|3471
1706029200000|2024-01-23 17:00:00|8719.5|8718|8715.1|8713.6|8722|8720.5|8712|8710.5|1829
1706032800000|2024-01-23 18:00:00|8715|8713.5|8718|8716.5|8718.5|8717|8709.5|8708|1582
1706036400000|2024-01-23 19:00:00|8717.9|8716.4|8710|8708.5|8720.1|8718.6|8705.9|8704.4|1553
1706040000000|2024-01-23 20:00:00|8709.9|8708.4|8707.8|8706.3|8712.3|8710.8|8706.2|8704.7|981
1706043600000|2024-01-23 21:00:00|8707.7|8706.2|8706|8699.5|8708.6|8707.1|8701|8699.3|774
1706047200000|2024-01-23 22:00:00|8703.5|8697|8701.8|8696.4|8704.6|8698.1|8701|8694.7|511
1706050800000|2024-01-23 23:00:00|8701.9|8696.3|8697.8|8696.3|8701.9|8697.8|8695|8692.6|615
1706054400000|2024-01-24 00:00:00|8697.7|8696.2|8698.8|8697.3|8699|8697.3|8695.1|8693.6|1201
1706058000000|2024-01-24 01:00:00|8698.9|8697.4|8694.8|8693.3|8700.6|8698.5|8694.5|8693|2062
1706061600000|2024-01-24 02:00:00|8694.9|8693.4|8699.1|8697.6|8700.4|8698.9|8694.8|8693.3|1383
1706065200000|2024-01-24 03:00:00|8699|8697.5|8698.4|8696|8699.8|8698.3|8694|8692.5|1370
1706068800000|2024-01-24 04:00:00|8698.2|8695.8|8693.6|8692.1|8698.3|8696.4|8691.8|8690.3|842
1706072400000|2024-01-24 05:00:00|8693.8|8692.3|8692.5|8691|8696.7|8695|8690.8|8689.3|1237
1706076000000|2024-01-24 06:00:00|8692.6|8691.1|8688.5|8687|8694.5|8693|8685.9|8683.5|1521
1706079600000|2024-01-24 07:00:00|8688.7|8687.2|8680.2|8678.7|8696.3|8694.8|8676.4|8674.9|3065
1706083200000|2024-01-24 08:00:00|8680.3|8678.8|8670.2|8667.8|8682|8679.6|8663.8|8661.9|4750
1706086800000|2024-01-24 09:00:00|8669.8|8667.4|8652.3|8649.9|8670.8|8668.8|8650.1|8648.6|3856
1706090400000|2024-01-24 10:00:00|8651.9|8650.4|8647|8645.5|8658.3|8655.9|8646.3|8644.5|2669
1706094000000|2024-01-24 11:00:00|8646.9|8645.4|8653.3|8651.8|8655.7|8654.2|8642.6|8641.1|2508
1706097600000|2024-01-24 12:00:00|8653.2|8651.7|8644.1|8642.6|8653.3|8651.8|8641.3|8639.8|2896
1706101200000|2024-01-24 13:00:00|8644.2|8642.7|8611.6|8610.1|8644.6|8643.1|8609.1|8607.6|4749
1706104800000|2024-01-24 14:00:00|8612.2|8610.7|8634.5|8633|8639|8635.5|8607.5|8606|6103
1706108400000|2024-01-24 15:00:00|8634.2|8632.7|8632.8|8631.3|8641.6|8640.1|8624.3|8622.1|6665
1706112000000|2024-01-24 16:00:00|8632.6|8631.1|8632.5|8631|8645.4|8643.9|8630.2|8628.7|4673
1706115600000|2024-01-24 17:00:00|8632.7|8631.2|8622.8|8621.3|8632.9|8631.4|8621.9|8619.8|2736
1706119200000|2024-01-24 18:00:00|8622.9|8621.4|8632.5|8631|8636.2|8634.7|8621.5|8620|3175
1706122800000|2024-01-24 19:00:00|8632.4|8630.9|8633.2|8631.7|8639.9|8638.4|8631|8629.4|2221
1706126400000|2024-01-24 20:00:00|8633.3|8631.8|8634.1|8632.6|8635.4|8633.9|8627|8625.5|2096
1706130000000|2024-01-24 21:00:00|8634.3|8632.8|8631.7|8625.2|8637.2|8635.7|8629.8|8625.2|1074
1706133600000|2024-01-24 22:00:00|8631.5|8625|8631.6|8625.1|8633.8|8627.3|8630.6|8624.1|361
1706137200000|2024-01-24 23:00:00|8631.2|8624.7|8632.3|8629.9|8632.3|8630.2|8627.8|8623.1|1059
1706140800000|2024-01-25 00:00:00|8632.6|8630.2|8644.5|8643|8646.2|8644.7|8632.5|8630.1|1594
1706144400000|2024-01-25 01:00:00|8644.8|8642.4|8643|8641.5|8650.2|8648.7|8641.9|8640.4|2023
1706148000000|2024-01-25 02:00:00|8642.9|8641.4|8644.4|8642.9|8647.5|8645.5|8638.4|8636|1495
1706151600000|2024-01-25 03:00:00|8644.3|8642.8|8646|8644.5|8646.5|8645|8641.2|8639.7|1233
1706155200000|2024-01-25 04:00:00|8645.9|8644.4|8647.4|8645.9|8648.4|8646.5|8643.5|8641.5|1088
1706158800000|2024-01-25 05:00:00|8647.3|8645.8|8648|8645.6|8649.5|8647.1|8643.6|8642|1317
1706162400000|2024-01-25 06:00:00|8647.9|8645.5|8639.3|8637.8|8648.9|8646.5|8638.7|8636.8|1711
1706166000000|2024-01-25 07:00:00|8639.1|8637.6|8631.3|8629.8|8640.5|8639|8627.1|8625.6|2658
1706169600000|2024-01-25 08:00:00|8631.2|8629.7|8633.3|8630.9|8644.2|8642.7|8628.9|8627.4|3616
1706173200000|2024-01-25 09:00:00|8633.2|8630.8|8635.3|8633.8|8641.1|8639.3|8632.9|8630.5|2960
1706176800000|2024-01-25 10:00:00|8635.2|8633.7|8645.8|8644.3|8646.4|8644.9|8629.8|8628.3|2663
1706180400000|2024-01-25 11:00:00|8645.7|8644.2|8646.5|8645|8650.8|8649.3|8642.4|8640.9|1735
1706184000000|2024-01-25 12:00:00|8646.7|8645.2|8655.3|8653.8|8657.3|8654.9|8645.4|8643.9|2159
1706187600000|2024-01-25 13:00:00|8655.1|8653.6|8651.5|8649.1|8671.7|8668.1|8642.9|8641.4|8596
1706191200000|2024-01-25 14:00:00|8651.7|8649.3|8655.2|8652.8|8666.7|8665.2|8648.5|8647|9134
1706194800000|2024-01-25 15:00:00|8655.4|8653|8679.1|8677.6|8680.5|8679|8654.5|8652.1|6982
1706198400000|2024-01-25 16:00:00|8679.2|8677.7|8675.7|8674.2|8686.2|8684.1|8672.8|8671.3|4109
1706202000000|2024-01-25 17:00:00|8675.3|8673.8|8676|8674.5|8683|8681.5|8668.4|8666.9|3319
1706205600000|2024-01-25 18:00:00|8675.9|8674.4|8679.3|8677.8|8679.8|8678.3|8667.3|8665.5|3225
1706209200000|2024-01-25 19:00:00|8679.1|8677.6|8676|8674.5|8681.1|8679.6|8672.4|8670.9|2561
1706212800000|2024-01-25 20:00:00|8676.1|8674.6|8673.6|8672.1|8679.4|8677.9|8671|8669.5|1752
1706216400000|2024-01-25 21:00:00|8673.8|8672.3|8673.9|8667.4|8675.6|8674|8669.8|8667.3|1017
1706220000000|2024-01-25 22:00:00|8673.2|8666.7|8672.3|8665.8|8678.6|8672.1|8669.4|8662.9|737
1706223600000|2024-01-25 23:00:00|8672.4|8665.9|8672.9|8670.5|8676.8|8672.2|8670.5|8665.9|1247
1706227200000|2024-01-26 00:00:00|8673|8670.6|8675|8673.5|8677.4|8675.9|8670.5|8669|1348
1706230800000|2024-01-26 01:00:00|8674.9|8673.4|8668.2|8666.7|8676.8|8675.3|8666.4|8664.3|1732
1706234400000|2024-01-26 02:00:00|8668.1|8666.6|8668.1|8666.6|8673.6|8671.2|8665.2|8662.8|1526
1706238000000|2024-01-26 03:00:00|8668.2|8666.7|8667.5|8666|8668.5|8667|8665.1|8663.6|1104
1706241600000|2024-01-26 04:00:00|8667.4|8665.9|8672.6|8671.1|8673.2|8671.7|8667.2|8665.7|851
1706245200000|2024-01-26 05:00:00|8672.7|8671.2|8667.5|8666|8673.3|8671.6|8665.4|8663.9|1039
1706248800000|2024-01-26 06:00:00|8667.4|8665.9|8681.2|8678.8|8681.3|8679.8|8667.4|8665.9|1660
1706252400000|2024-01-26 07:00:00|8681.3|8678.9|8679.9|8678.4|8686.1|8684.4|8677.9|8676.4|3194
1706256000000|2024-01-26 08:00:00|8680|8678.5|8657.8|8656.3|8680.4|8678.9|8656.6|8655.1|3513
1706259600000|2024-01-26 09:00:00|8657.7|8656.2|8651.6|8650.1|8664.8|8663.3|8645.4|8643.9|3758
1706263200000|2024-01-26 10:00:00|8651.1|8649.6|8631.9|8630.4|8652.4|8650.5|8631.5|8630|2735
1706266800000|2024-01-26 11:00:00|8631.8|8630.3|8631|8629.5|8635.4|8633.9|8619.7|8617.9|2883
1706270400000|2024-01-26 12:00:00|8630.9|8629.4|8643.5|8642|8646.7|8645.2|8630|8628.5|1997
1706274000000|2024-01-26 13:00:00|8643.7|8642.2|8634.2|8632.7|8650.8|8649.3|8625.6|8621.9|6316
1706277600000|2024-01-26 14:00:00|8634.4|8632.9|8619.4|8617.9|8636.4|8634.9|8617|8615.5|5774
1706281200000|2024-01-26 15:00:00|8620.4|8618.9|8631.4|8629.9|8642.3|8640.8|8620.4|8618.8|5113
1706284800000|2024-01-26 16:00:00|8631.3|8629.8|8635.8|8634.3|8638.6|8637.1|8631.2|8629.7|2654
1706288400000|2024-01-26 17:00:00|8636|8634.5|8638.6|8637.1|8644.5|8643|8632.6|8631.1|2096
1706292000000|2024-01-26 18:00:00|8638.7|8637.2|8647.4|8645.9|8649.8|8648.3|8637.9|8636.4|1813
1706295600000|2024-01-26 19:00:00|8647.5|8646|8642.6|8641.1|8647.6|8646.1|8636.4|8634.9|2021
1706299200000|2024-01-26 20:00:00|8642.4|8640.9|8641.5|8640|8643.8|8642.3|8635.9|8634.4|1317
1706302800000|2024-01-26 21:00:00|8641.1|8639.6|8643.2|8636.7|8644.1|8642.1|8636.3|8629.8|1386
1706475600000|2024-01-28 21:00:00|8645.8|8639.8|8646|8639.5|8646|8640.3|8645.3|8639.5|3
1706479200000|2024-01-28 22:00:00|8655.9|8649.4|8642|8635.5|8656|8649.5|8641.6|8635.1|522
1706482800000|2024-01-28 23:00:00|8641.5|8635|8645|8642.6|8645.5|8643.1|8636.6|8634.2|3380
1706486400000|2024-01-29 00:00:00|8644.9|8642.5|8640.4|8638.9|8645.6|8644.1|8640.2|8637.8|1805
1706490000000|2024-01-29 01:00:00|8640.3|8638.8|8635.5|8634|8640.8|8638.8|8632.5|8631|1598
1706493600000|2024-01-29 02:00:00|8635.6|8634.1|8636.6|8635.1|8639.5|8638|8635.2|8633.7|1176
1706497200000|2024-01-29 03:00:00|8636.5|8635|8635.3|8633.8|8637.8|8635.7|8633.7|8631.7|1062
1706500800000|2024-01-29 04:00:00|8635.4|8633.9|8634.1|8632.6|8636.7|8635.2|8631.1|8629.6|914
1706504400000|2024-01-29 05:00:00|8634.2|8632.7|8639.9|8638.4|8640.2|8638.7|8633.3|8631.3|1053
1706508000000|2024-01-29 06:00:00|8639.8|8638.3|8635.8|8633.4|8639.8|8638.3|8634.4|8632|1650
1706511600000|2024-01-29 07:00:00|8635.7|8633.3|8625.5|8624|8635.8|8633.4|8617.9|8616.4|3156
1706515200000|2024-01-29 08:00:00|8625.6|8624.1|8610.8|8609.3|8634|8632.5|8608.1|8605.9|3897
1706518800000|2024-01-29 09:00:00|8610.9|8609.4|8620.6|8618.2|8622.8|8621.3|8608.9|8607.4|3122
1706522400000|2024-01-29 10:00:00|8620.7|8618.3|8625|8623.5|8625.5|8624|8616.6|8615.1|1911
1706526000000|2024-01-29 11:00:00|8625.1|8623.6|8630.6|8629.1|8632.4|8630.9|8622.5|8621|1964
1706529600000|2024-01-29 12:00:00|8630.5|8629|8634.5|8633|8636|8634.5|8623.9|8622.4|1884
1706533200000|2024-01-29 13:00:00|8634.3|8632.8|8632.9|8631.4|8636.2|8634.7|8624.1|8622.6|3122
1706536800000|2024-01-29 14:00:00|8632.8|8631.3|8642.4|8640.9|8648.3|8646.8|8627|8625.5|2902
1706540400000|2024-01-29 15:00:00|8642.6|8641.1|8639.3|8637.8|8650.2|8648.7|8637.4|8635.9|3073
1706544000000|2024-01-29 16:00:00|8639.2|8637.7|8641.1|8639.6|8646.4|8644.9|8631.9|8630.4|2503
1706547600000|2024-01-29 17:00:00|8641|8639.5|8639.8|8638.3|8641.2|8639.5|8633.2|8631.7|2013
1706551200000|2024-01-29 18:00:00|8639.7|8638.2|8640.5|8639|8645|8643.5|8638.2|8636.7|1320
1706554800000|2024-01-29 19:00:00|8640.6|8639.1|8627.9|8626.4|8642.2|8640.7|8626.1|8624.6|1906
1706558400000|2024-01-29 20:00:00|8627.8|8626.3|8614.6|8613.1|8627.8|8626.3|8607.8|8606.3|4361
1706562000000|2024-01-29 21:00:00|8614.7|8613.2|8616.6|8610.1|8616.8|8615|8611.8|8610.1|1215
1706565600000|2024-01-29 22:00:00|8622.2|8615.7|8619|8612.5|8625.5|8619|8618.3|8611.8|789
1706569200000|2024-01-29 23:00:00|8618.9|8612.4|8615.3|8612.9|8619.8|8614.6|8613.4|8610.4|1082
1706572800000|2024-01-30 00:00:00|8615.2|8612.8|8612.2|8609.8|8618.4|8616.3|8611.3|8609.1|1878
1706576400000|2024-01-30 01:00:00|8612.3|8609.9|8615.2|8613.7|8618.5|8617|8612.2|8609.9|1779
1706580000000|2024-01-30 02:00:00|8615.1|8613.6|8615.8|8614.3|8617.7|8616.2|8613.4|8611.7|937
1706583600000|2024-01-30 03:00:00|8615.9|8614.4|8619.2|8617.7|8619.8|8618.1|8615.8|8614.3|872
1706587200000|2024-01-30 04:00:00|8619.3|8617.8|8616.6|8615.1|8620.1|8618.6|8616.2|8613.8|840
1706590800000|2024-01-30 05:00:00|8616.5|8615|8617.9|8616.4|8618.4|8616.9|8612.4|8610.9|1449
1706594400000|2024-01-30 06:00:00|8617.8|8616.3|8621.3|8618.9|8621.9|8620.4|8613.3|8611.8|1802
1706598000000|2024-01-30 07:00:00|8621.4|8619|8614.5|8612.1|8623.4|8621.9|8611.8|8610|2730
1706601600000|2024-01-30 08:00:00|8612.7|8610.3|8626|8623.6|8632.7|8631.2|8608.6|8607.1|4207
1706605200000|2024-01-30 09:00:00|8625.8|8623.4|8631.3|8629.8|8640.1|8638.6|8624|8621.6|2760
1706608800000|2024-01-30 10:00:00|8631.4|8629.9|8627.6|8626.1|8637.7|8636.2|8625.6|8624.1|2431
1706612400000|2024-01-30 11:00:00|8627.7|8626.2|8628.6|8627.1|8636.1|8634.6|8624.4|8622.9|2255
1706616000000|2024-01-30 12:00:00|8628.7|8627.2|8627.1|8625.6|8632.5|8631|8622.9|8621.4|2039
1706619600000|2024-01-30 13:00:00|8627|8625.5|8624|8621.6|8638.1|8636.6|8622.3|8620.8|3506
1706623200000|2024-01-30 14:00:00|8623.9|8621.5|8614.7|8610.5|8624.6|8623.1|8610|8608.5|4247
1706626800000|2024-01-30 15:00:00|8614.3|8610.7|8635.7|8634.2|8643.9|8642.4|8610.1|8605.1|6921
1706630400000|2024-01-30 16:00:00|8635.8|8634.3|8625.1|8623.6|8638.7|8637.2|8624.5|8623|3089
1706634000000|2024-01-30 17:00:00|8625.2|8623.7|8626.6|8625.1|8627.9|8626.4|8623.2|8621.7|1965
1706637600000|2024-01-30 18:00:00|8626.7|8625.2|8624.4|8622.9|8631.5|8630|8624.3|8621.9|1547
1706641200000|2024-01-30 19:00:00|8624.3|8622.8|8617|8615.5|8624.9|8623.4|8616.5|8615|1435
1706644800000|2024-01-30 20:00:00|8616.9|8615.4|8617.5|8616|8621.6|8619.6|8615.8|8614.3|1618
1706648400000|2024-01-30 21:00:00|8617.7|8616.2|8620.8|8614.3|8621.4|8619.9|8617|8614.3|1144
1706652000000|2024-01-30 22:00:00|8620.3|8613.8|8622.9|8616.4|8624.4|8617.9|8617.8|8611.3|585
1706655600000|2024-01-30 23:00:00|8622.5|8616|8620|8617.6|8622.7|8618.3|8617.7|8613.4|1136
1706659200000|2024-01-31 00:00:00|8619.9|8617.5|8618.7|8617.2|8623.2|8621.3|8616.3|8614.8|1392
1706662800000|2024-01-31 01:00:00|8618.8|8617.3|8624.3|8622.8|8624.4|8622.9|8616.6|8614.9|1516
1706666400000|2024-01-31 02:00:00|8624.4|8622.9|8631.8|8630.3|8633|8631.5|8624.4|8622.9|1918
1706670000000|2024-01-31 03:00:00|8631.5|8630|8632.7|8631.2|8637.1|8635.6|8631.2|8629.7|899
1706673600000|2024-01-31 04:00:00|8632.8|8631.3|8628.7|8627.2|8633.9|8632.4|8627.4|8625.4|870
1706677200000|2024-01-31 05:00:00|8628.8|8627.3|8629.7|8628.2|8632.3|8630.8|8628.3|8626.2|1152
1706680800000|2024-01-31 06:00:00|8629.8|8628.3|8635.8|8634.3|8636.2|8634.6|8629.3|8627.8|1165
1706684400000|2024-01-31 07:00:00|8636|8634.5|8638.1|8636.6|8641|8639.5|8630.7|8629.2|3275
1706688000000|2024-01-31 08:00:00|8638|8636.5|8627.2|8624.8|8643.6|8642.1|8623.1|8621.6|3945
1706691600000|2024-01-31 09:00:00|8627.3|8624.9|8629.2|8627.7|8630.3|8628.8|8619.6|8618.1|3873
1706695200000|2024-01-31 10:00:00|8629.3|8627.8|8643.3|8641.8|8644.1|8642.6|8625|8623.5|2636
1706698800000|2024-01-31 11:00:00|8642.6|8641.1|8630.9|8629.4|8644|8642.5|8629.5|8628|2381
1706702400000|2024-01-31 12:00:00|8630.8|8629.3|8630.8|8628.4|8638|8636.5|8628.3|8626.8|2210
1706706000000|2024-01-31 13:00:00|8630.7|8628.3|8614.2|8612.7|8633.2|8631.7|8607.5|8606|6479
1706709600000|2024-01-31 14:00:00|8614.3|8612.8|8560|8558.5|8617.9|8616.4|8555.7|8554.2|7582
1706713200000|2024-01-31 15:00:00|8559.8|8558.3|8581.2|8579.7|8585.2|8583.7|8551.8|8550.3|8644
1706716800000|2024-01-31 16:00:00|8581.1|8579.6|8588.6|8587.1|8601.7|8600.2|8576.1|8574.6|5304
1706720400000|2024-01-31 17:00:00|8588.5|8587|8597.6|8596.1|8601.3|8599.8|8587.9|8586.3|2939
1706724000000|2024-01-31 18:00:00|8597.7|8596.2|8599.2|8594.2|8604.4|8602.6|8594.9|8593|2814
1706727600000|2024-01-31 19:00:00|8598.9|8593.9|8601.8|8599.4|8625.3|8622.9|8581.4|8579|14036
1706731200000|2024-01-31 20:00:00|8602.1|8599.7|8628.6|8626.2|8645.1|8642.7|8600.9|8598.5|9865
1706734800000|2024-01-31 21:00:00|8628.2|8625.8|8617.8|8611.3|8631.2|8628.8|8612.6|8610.2|3240
1706738400000|2024-01-31 22:00:00|8619.6|8613.1|8622.8|8616.3|8625.9|8619.4|8616.6|8610.1|199
1706742000000|2024-01-31 23:00:00|8622.9|8616.4|8625.2|8622.8|8626.1|8623.7|8618.5|8614.5|1510
1706745600000|2024-02-01 00:00:00|8625.3|8622.9|8627.6|8626.1|8629.8|8627.7|8622.7|8621.1|1777
1706749200000|2024-02-01 01:00:00|8627.7|8626.2|8632.8|8631.3|8635.4|8633.9|8626.7|8625.2|2037
1706752800000|2024-02-01 02:00:00|8633|8631.5|8625.5|8624|8633.2|8631.7|8619.5|8618|1973
1706756400000|2024-02-01 03:00:00|8625.4|8623.9|8629.2|8627.7|8632.6|8630.7|8623.6|8622.1|1099
1706760000000|2024-02-01 04:00:00|8629.1|8627.6|8632.8|8630.4|8634.6|8632.5|8628.3|8625.9|1139
1706763600000|2024-02-01 05:00:00|8632.7|8630.3|8636.8|8635.3|8637.2|8635.7|8632.6|8630.2|1348
1706767200000|2024-02-01 06:00:00|8636.9|8635.4|8639.1|8637.6|8640.9|8639.4|8633.7|8632.2|1812
1706770800000|2024-02-01 07:00:00|8639.4|8637.9|8641.3|8639.8|8650.5|8649|8637.5|8636|3171
1706774400000|2024-02-01 08:00:00|8641.4|8639.9|8628|8626.5|8647.7|8646.2|8627.5|8626|4262
1706778000000|2024-02-01 09:00:00|8628.1|8626.6|8629.2|8626.8|8638.2|8636.7|8626.1|8624.6|3170
1706781600000|2024-02-01 10:00:00|8629|8626.6|8638.8|8637.3|8640|8638.5|8627.7|8625.3|2935
1706785200000|2024-02-01 11:00:00|8638.9|8637.4|8626.4|8624|8639.1|8637.6|8624.6|8623.1|2564
1706788800000|2024-02-01 12:00:00|8626.5|8624.1|8632.1|8630.6|8637.8|8636.3|8624|8622.5|3744
1706792400000|2024-02-01 13:00:00|8632.5|8631|8626.3|8624.8|8637.5|8636|8612.9|8611.4|5177
1706796000000|2024-02-01 14:00:00|8626.5|8625|8621.6|8616.7|8626.8|8625.3|8615.4|8613.9|4930
1706799600000|2024-02-01 15:00:00|8621.9|8616.9|8616.2|8614.7|8644.2|8639.2|8611.6|8609.9|8499
1706803200000|2024-02-01 16:00:00|8616|8614.5|8580.7|8578.3|8616|8614.5|8574.2|8572.4|6752
1706806800000|2024-02-01 17:00:00|8580.4|8578|8586.5|8585|8588.2|8586.3|8572|8570.5|4352
1706810400000|2024-02-01 18:00:00|8586.7|8585.2|8583.1|8581.6|8592.7|8591.2|8577.6|8575.2|3751
1706814000000|2024-02-01 19:00:00|8583.4|8581|8576.9|8575.4|8584.4|8582.9|8576.7|8575.2|2802
1706817600000|2024-02-01 20:00:00|8576.8|8575.3|8577.6|8576.1|8581|8579.5|8574.5|8573|1964
1706821200000|2024-02-01 21:00:00|8577.7|8576.2|8581.4|8574.9|8581.4|8578.8|8573.8|8572.3|1351
1706824800000|2024-02-01 22:00:00|8582.2|8575.7|8579.1|8572.6|8582.2|8575.7|8575.8|8569.3|474
1706828400000|2024-02-01 23:00:00|8579.5|8573|8577.2|8575.7|8579.5|8576.4|8575.3|8571.1|1253
1706832000000|2024-02-02 00:00:00|8577.7|8575.3|8573.2|8570.8|8578.2|8575.8|8568.4|8566.4|1237
1706835600000|2024-02-02 01:00:00|8573.3|8570.9|8575.9|8573.5|8579.3|8577.4|8570.8|8568.4|1724
1706839200000|2024-02-02 02:00:00|8575.8|8573.4|8568.2|8566.7|8578.8|8576.4|8568|8566.5|1554
1706842800000|2024-02-02 03:00:00|8567.9|8566.4|8570.2|8568.7|8574|8572.5|8566|8564.5|1291
1706846400000|2024-02-02 04:00:00|8570.1|8568.6|8574.1|8572.6|8577.4|8575.9|8567.2|8565.3|1422
1706850000000|2024-02-02 05:00:00|8574.2|8572.7|8574.9|8572.5|8576|8574.4|8571.9|8569.5|1381
1706853600000|2024-02-02 06:00:00|8575|8572.6|8575.3|8573.8|8577|8574.8|8572|8570.5|2044
1706857200000|2024-02-02 07:00:00|8575.1|8573.6|8576.5|8574.1|8576.6|8574.2|8569.1|8567.6|2627
1706860800000|2024-02-02 08:00:00|8576.6|8574.2|8569.9|8568.4|8578.1|8576|8563.8|8562.3|3135
1706864400000|2024-02-02 09:00:00|8569.6|8568.1|8564.4|8562.9|8569.7|8568.2|8558.1|8555.7|1883
1706868000000|2024-02-02 10:00:00|8564.3|8562.8|8559.2|8557.7|8564.7|8562.8|8557|8555.5|1687
1706871600000|2024-02-02 11:00:00|8559.1|8557.6|8558.7|8557.2|8561.2|8559.6|8554.1|8552.6|1678
1706875200000|2024-02-02 12:00:00|8558.6|8557.1|8560.3|8558.8|8563.8|8562.3|8557.7|8556.2|1732
1706878800000|2024-02-02 13:00:00|8560.4|8558.9|8637|8635.5|8642.8|8640.4|8555.5|8554|8031
1706882400000|2024-02-02 14:00:00|8636.9|8635.4|8636.7|8631.7|8644.8|8643.3|8629.8|8628.3|8929
1706886000000|2024-02-02 15:00:00|8637.1|8632.9|8656.4|8654.9|8665.5|8664|8635.1|8630.1|7726
1706889600000|2024-02-02 16:00:00|8656.3|8654.8|8676.9|8675.4|8679.6|8678.1|8651.4|8649.9|4331
1706893200000|2024-02-02 17:00:00|8676.8|8675.3|8676.5|8675|8681.6|8680.1|8670.2|8668.7|2930
1706896800000|2024-02-02 18:00:00|8676.4|8674.9|8672.3|8670.8|8678.4|8676.9|8667.6|8666.1|2277
1706900400000|2024-02-02 19:00:00|8672.2|8670.7|8666.5|8665|8674.9|8673.4|8661.8|8660.3|2085
1706904000000|2024-02-02 20:00:00|8666.7|8665.2|8665.4|8663.9|8667.5|8666|8661.8|8660.3|1662
1706907600000|2024-02-02 21:00:00|8665.7|8664.2|8671.8|8665.3|8673.5|8667.9|8663.2|8660.8|1880
1707080400000|2024-02-04 21:00:00|8672.2|8664.4|8672.3|8665.8|8672.6|8665.8|8665|8657.3|68
1707084000000|2024-02-04 22:00:00|8671.5|8665|8674.5|8668|8675.2|8668.7|8666.1|8659.6|436
1707087600000|2024-02-04 23:00:00|8674.7|8668.2|8672|8669.6|8680.2|8677.8|8670.9|8667.9|1811
1707091200000|2024-02-05 00:00:00|8671.9|8669.5|8679.4|8677.9|8688.8|8686.4|8669.4|8667|4275
1707094800000|2024-02-05 01:00:00|8679.5|8678|8675.6|8674.1|8684.7|8682.9|8673.5|8671.9|2264
1707098400000|2024-02-05 02:00:00|8676|8674.5|8677.9|8675.5|8682|8680.2|8674.6|8673.1|1583
1707102000000|2024-02-05 03:00:00|8678|8675.6|8676.4|8674.9|8681.3|8679.7|8674.6|8673.1|1262
1707105600000|2024-02-05 04:00:00|8676.5|8675|8677.8|8676.3|8678.9|8677.4|8674.9|8673.4|846
1707109200000|2024-02-05 05:00:00|8677.9|8676.4|8678.2|8676.7|8682.5|8681|8677.6|8676.1|1321
1707112800000|2024-02-05 06:00:00|8678.3|8676.8|8678.7|8677.2|8681.5|8680|8674|8671.6|1931
1707116400000|2024-02-05 07:00:00|8678.9|8677.4|8679.1|8677.6|8687|8685.5|8675.9|8673.5|2990
1707120000000|2024-02-05 08:00:00|8679.2|8677.7|8692.4|8690.9|8696.1|8694.3|8671.6|8670.1|3611
1707123600000|2024-02-05 09:00:00|8692.5|8691|8703.6|8702.1|8705.1|8703.6|8686.5|8685|2868
1707127200000|2024-02-05 10:00:00|8703.8|8702.3|8697|8695.5|8706.2|8704.7|8693.5|8691.8|2722
1707130800000|2024-02-05 11:00:00|8696.8|8695.3|8695.5|8694|8699.8|8698.3|8689.5|8688|2556
1707134400000|2024-02-05 12:00:00|8695.6|8694.1|8695.3|8693.8|8699.6|8698.1|8690.8|8689.3|2391
1707138000000|2024-02-05 13:00:00|8695.4|8693.9|8710.7|8709.2|8711.7|8710.2|8694.4|8692.9|3056
1707141600000|2024-02-05 14:00:00|8710.6|8709.1|8700.2|8695.7|8711.5|8710|8700|8695.7|4018
1707145200000|2024-02-05 15:00:00|8700.5|8695.5|8715.9|8714.4|8717.8|8716.3|8699.7|8695.5|6545
1707148800000|2024-02-05 16:00:00|8715.8|8714.3|8712.2|8710.7|8719.4|8717.9|8709|8707.5|2740
1707152400000|2024-02-05 17:00:00|8712.1|8710.6|8702.3|8700.8|8712.6|8711.1|8699.5|8698|2087
1707156000000|2024-02-05 18:00:00|8702.2|8700.7|8700|8698.5|8703.6|8702.1|8696.2|8694.7|1816
1707159600000|2024-02-05 19:00:00|8700.1|8698.6|8705.6|8704.1|8706.3|8704.8|8698.9|8697.4|1308
1707163200000|2024-02-05 20:00:00|8705.7|8704.2|8705.4|8703.9|8711.9|8710.4|8703.7|8702.2|1344
1707166800000|2024-02-05 21:00:00|8705.3|8703.8|8709.9|8703.4|8710.7|8708.8|8703.3|8701.8|1018
1707170400000|2024-02-05 22:00:00|8709.7|8703.2|8707|8700.5|8711.1|8704.6|8703.6|8697.1|330
1707174000000|2024-02-05 23:00:00|8706.8|8700.3|8708.8|8706.4|8709.3|8706.9|8705.4|8700.3|705
1707177600000|2024-02-06 00:00:00|8709|8706.6|8707.4|8705.9|8709|8707|8705.5|8704|856
1707181200000|2024-02-06 01:00:00|8707.3|8705.8|8706.2|8704.7|8709.1|8707.6|8703.4|8701.6|1312
1707184800000|2024-02-06 02:00:00|8706.1|8704.6|8705|8703.5|8707.5|8706|8703.6|8702.1|895
1707188400000|2024-02-06 03:00:00|8704.9|8703.4|8704.9|8703.4|8707|8705.5|8702.7|8700.8|1235
1707192000000|2024-02-06 04:00:00|8704.8|8703.3|8699|8697.5|8705.3|8703.8|8697.7|8695.9|1126
1707195600000|2024-02-06 05:00:00|8698.9|8697.4|8696.5|8695|8699.2|8697.7|8694.6|8692.7|1357
1707199200000|2024-02-06 06:00:00|8696.8|8695.3|8699.5|8697.1|8700.3|8698.8|8696.8|8695.3|1226
1707202800000|2024-02-06 07:00:00|8699.4|8697|8699.3|8697.8|8699.5|8698|8690.9|8689.1|2578
1707206400000|2024-02-06 08:00:00|8699.4|8697.9|8714|8712.5|8714.8|8713.3|8698|8696.5|2884
1707210000000|2024-02-06 09:00:00|8713.9|8712.4|8728.2|8726.7|8728.9|8727.4|8707.3|8705.8|2671
1707213600000|2024-02-06 10:00:00|8728.4|8726.9|8726.2|8724.7|8730.3|8728.8|8724.6|8723.1|2222
1707217200000|2024-02-06 11:00:00|8726.1|8724.6|8722.9|8721.4|8728.4|8726.9|8718.2|8716.7|1983
1707220800000|2024-02-06 12:00:00|8722.8|8721.3|8724.5|8723|8736.2|8734.7|8722.4|8720.9|2520
1707224400000|2024-02-06 13:00:00|8724.3|8722.8|8731.2|8729.7|8733.7|8731.7|8716.3|8714.8|3919
1707228000000|2024-02-06 14:00:00|8731.3|8729.8|8724.5|8723|8742.1|8740.6|8722.9|8721.4|4035
1707231600000|2024-02-06 15:00:00|8724.4|8722.9|8705.5|8704|8726.9|8725.4|8704|8702.5|5932
1707235200000|2024-02-06 16:00:00|8705.8|8704.3|8702.4|8700.9|8713.5|8712|8701|8699.5|3599
1707238800000|2024-02-06 17:00:00|8702.5|8701|8702.8|8701.3|8708.1|8706.6|8700|8698.5|2758
1707242400000|2024-02-06 18:00:00|8702.7|8701.2|8698.2|8696.7|8708.6|8707.1|8697.4|8695.9|2573
1707246000000|2024-02-06 19:00:00|8698.3|8696.8|8704|8702.5|8707.4|8705.9|8697.4|8695.9|1725
1707249600000|2024-02-06 20:00:00|8703.7|8702.2|8698.4|8696.9|8704|8702.5|8696.6|8695.1|1694
1707253200000|2024-02-06 21:00:00|8698.5|8697|8700.3|8695.3|8700.9|8699|8697.4|8695|758
1707256800000|2024-02-06 22:00:00|8703.1|8696.6|8699.4|8692.9|8706.7|8700.2|8699.4|8692.9|586
1707260400000|2024-02-06 23:00:00|8699.5|8693|8697.1|8694.7|8700.8|8695.6|8695.2|8692|1313
1707264000000|2024-02-07 00:00:00|8697|8694.6|8697.5|8696|8699.2|8697.7|8695.2|8693.5|972
1707267600000|2024-02-07 01:00:00|8697.2|8695.7|8693.1|8691.6|8697.5|8696|8692.3|8690.8|1209
1707271200000|2024-02-07 02:00:00|8693.2|8691.7|8696.5|8695|8698.4|8696.9|8692.7|8691.2|1494
1707274800000|2024-02-07 03:00:00|8696.4|8694.9|8697.7|8696.2|8698.3|8696.6|8693.1|8691.6|1041
1707278400000|2024-02-07 04:00:00|8697.6|8696.1|8698.4|8696.9|8699.6|8698.1|8696.2|8694.7|918
1707282000000|2024-02-07 05:00:00|8698.3|8696.8|8696.3|8694.8|8699.4|8697.6|8694.7|8692.6|1201
1707285600000|2024-02-07 06:00:00|8696.2|8694.7|8698.5|8696.1|8701.6|8699.9|8693.2|8691.2|1693
1707289200000|2024-02-07 07:00:00|8697.9|8695.5|8697|8695.5|8701.7|8700.2|8689.2|8687.7|2588
1707292800000|2024-02-07 08:00:00|8697.1|8695.6|8712.3|8710.8|8714.9|8713.4|8696.1|8694.6|3356
1707296400000|2024-02-07 09:00:00|8712.2|8710.7|8714|8712.5|8720.5|8719|8709.8|8708.3|2578
1707300000000|2024-02-07 10:00:00|8714.1|8712.6|8728.6|8727.1|8728.8|8727.3|8714|8712.5|2832
1707303600000|2024-02-07 11:00:00|8728.7|8727.2|8724.5|8723|8730.6|8729.1|8721.5|8720|2200
1707307200000|2024-02-07 12:00:00|8724.6|8723.1|8720.2|8718.7|8726.7|8725.2|8719.5|8717.7|1977
1707310800000|2024-02-07 13:00:00|8720.1|8718.6|8714.6|8713.1|8721.2|8719.7|8709.8|8708.3|2785
1707314400000|2024-02-07 14:00:00|8714.4|8712.9|8711|8709.5|8724.3|8722.8|8705.3|8703.8|5639
1707318000000|2024-02-07 15:00:00|8710.7|8709.2|8718.7|8717.2|8722.3|8720.8|8707.2|8705.7|6238
1707321600000|2024-02-07 16:00:00|8718.6|8717.1|8731.3|8729.8|8735.6|8734.1|8716.9|8715.4|4042
1707325200000|2024-02-07 17:00:00|8731.2|8729.7|8739.7|8738.2|8745.8|8744.3|8730.9|8729.4|2156
1707328800000|2024-02-07 18:00:00|8739.8|8738.3|8748.4|8746.9|8754.1|8752.6|8733.3|8731.8|3011
1707332400000|2024-02-07 19:00:00|8748|8746.5|8746|8744.5|8750.7|8749.2|8739.1|8737.6|1775
1707336000000|2024-02-07 20:00:00|8745.9|8744.4|8741.6|8740.1|8746.1|8744.6|8740|8738.5|1238
1707339600000|2024-02-07 21:00:00|8741.8|8740.3|8747.2|8740.7|8750.3|8744.7|8739.8|8738.3|692
1707343200000|2024-02-07 22:00:00|8746.1|8739.6|8746.5|8740|8749.4|8742.9|8743.4|8736.9|410
1707346800000|2024-02-07 23:00:00|8746.6|8740.1|8742.5|8741|8747.8|8743.4|8742.5|8739.7|1288
1707350400000|2024-02-08 00:00:00|8742.7|8741.2|8735.6|8734.1|8743.3|8741.8|8732.9|8731.3|925
1707354000000|2024-02-08 01:00:00|8735.5|8734|8733.6|8731.2|8739.3|8737.7|8732.9|8730.8|1505
1707357600000|2024-02-08 02:00:00|8733.8|8731.4|8727.6|8726.1|8733.8|8732.1|8725.4|8723.9|1195
1707361200000|2024-02-08 03:00:00|8727.7|8726.2|8729.9|8728.4|8731.9|8729.6|8726.2|8724.7|783
1707364800000|2024-02-08 04:00:00|8730|8728.5|8733.2|8731.7|8733.7|8732.2|8727.2|8725.7|1011
1707368400000|2024-02-08 05:00:00|8733.5|8732|8732|8730.5|8735.6|8733.9|8729.7|8727.3|1252
1707372000000|2024-02-08 06:00:00|8731.9|8730.4|8731.2|8729.7|8734.5|8733|8726.8|8725.3|1502
1707375600000|2024-02-08 07:00:00|8731.1|8729.6|8733.4|8731.9|8737.9|8736.4|8726.8|8725.3|2647
1707379200000|2024-02-08 08:00:00|8733.5|8732|8732.7|8731.2|8741.2|8739.7|8727.8|8726.3|3497
1707382800000|2024-02-08 09:00:00|8732.4|8730.9|8729|8727.5|8734.2|8732.7|8725.2|8723.7|2140
1707386400000|2024-02-08 10:00:00|8729.1|8727.6|8736|8734.5|8737.2|8735.3|8725.8|8724.3|2266
1707390000000|2024-02-08 11:00:00|8736.1|8734.6|8744.4|8742.9|8747|8745.5|8734.3|8732.8|2142
1707393600000|2024-02-08 12:00:00|8744.5|8743|8747.4|8745.9|8750.5|8749|8739.3|8737.8|2656
1707397200000|2024-02-08 13:00:00|8747.2|8745.7|8760.9|8759.4|8761.3|8759.8|8740.7|8739.2|4471
1707400800000|2024-02-08 14:00:00|8760.8|8759.3|8752.3|8750.8|8761.9|8760.4|8744.3|8742.8|4000
1707404400000|2024-02-08 15:00:00|8752.1|8750.6|8747.1|8745.6|8760.3|8758.8|8746.8|8745.3|3996
1707408000000|2024-02-08 16:00:00|8747|8745.5|8737.1|8735.6|8749.6|8748.1|8737|8735.5|2895
1707411600000|2024-02-08 17:00:00|8737|8735.5|8744.4|8742.9|8745|8743.5|8735.9|8734.4|1957
1707415200000|2024-02-08 18:00:00|8744.5|8743|8740.5|8739|8746.2|8744.7|8735.3|8733.6|2339
1707418800000|2024-02-08 19:00:00|8740.4|8738.9|8745.1|8743.6|8747.4|8745.9|8738.4|8736.9|1521
1707422400000|2024-02-08 20:00:00|8744.9|8743.4|8738.5|8737|8745|8743.5|8738.4|8736.9|1078
1707426000000|2024-02-08 21:00:00|8738.6|8737.1|8739.8|8735|8740.5|8739|8737|8734|869
1707429600000|2024-02-08 22:00:00|8740.9|8734.4|8738|8731.5|8742.3|8735.8|8736.9|8730.4|2381
1707433200000|2024-02-08 23:00:00|8737.6|8731.1|8736|8733.6|8738.4|8735.4|8735.6|8730.5|748
1707436800000|2024-02-09 00:00:00|8735.9|8733.5|8740.1|8738.6|8741.1|8739|8733.9|8731.9|1194
1707440400000|2024-02-09 01:00:00|8740.2|8738.7|8738.4|8736.9|8740.2|8738.7|8735.6|8734.1|1043
1707444000000|2024-02-09 02:00:00|8738.5|8737|8738|8736.5|8739.1|8737.6|8736.4|8734.6|733
1707447600000|2024-02-09 03:00:00|8737.9|8736.4|8742.6|8741.1|8743.7|8742.1|8736.5|8735|793
1707451200000|2024-02-09 04:00:00|8742.3|8740.8|8745.3|8743.8|8745.3|8743.8|8741.5|8740|594
1707454800000|2024-02-09 05:00:00|8745.4|8743.9|8744.8|8743.3|8746.3|8744.7|8741.8|8740.3|490
1707458400000|2024-02-09 06:00:00|8744.7|8743.2|8744.1|8742.6|8746.6|8745.1|8743.1|8741.6|677
1707462000000|2024-02-09 07:00:00|8743.9|8742.4|8746.7|8745.2|8750|8748.4|8740.8|8739.3|1871
1707465600000|2024-02-09 08:00:00|8747|8745.5|8755.5|8754|8756.6|8755.1|8744.6|8743.1|2692
1707469200000|2024-02-09 09:00:00|8755.6|8754.1|8758.7|8757.2|8762.9|8761.4|8753|8751.5|2349
1707472800000|2024-02-09 10:00:00|8758.8|8757.3|8756.3|8754.8|8761.5|8760|8754.3|8752.8|1979
1707476400000|2024-02-09 11:00:00|8756.2|8754.7|8757.1|8755.6|8759.2|8757.7|8753.5|8752|1580
1707480000000|2024-02-09 12:00:00|8757|8755.5|8761.2|8759.7|8762.6|8761.1|8750.9|8749.4|2059
1707483600000|2024-02-09 13:00:00|8761.3|8759.8|8748.5|8747|8762|8760.5|8732.3|8730.2|6897
1707487200000|2024-02-09 14:00:00|8748.9|8747.4|8743.3|8741.8|8753.9|8752.4|8737.7|8736.2|5680
1707490800000|2024-02-09 15:00:00|8743.4|8741.9|8751.1|8748.7|8754.8|8753.3|8743.3|8741.8|3905
1707494400000|2024-02-09 16:00:00|8750.6|8749.1|8751.7|8750.2|8754.9|8753.3|8746.1|8744.6|2595
1707498000000|2024-02-09 17:00:00|8751.6|8750.1|8750.7|8748.3|8753.3|8751.2|8748.1|8746.4|1467
1707501600000|2024-02-09 18:00:00|8750.6|8748.2|8748.9|8747.4|8750.6|8748.6|8745.5|8743.7|977
1707505200000|2024-02-09 19:00:00|8748.8|8747.3|8754.5|8753|8755.4|8753.5|8746.9|8744.5|1011
1707508800000|2024-02-09 20:00:00|8754.9|8752.5|8746.5|8744.1|8756.5|8755|8746.5|8744.1|1199
1707512400000|2024-02-09 21:00:00|8747.2|8744.8|8751.1|8744.6|8751.5|8746.6|8746.5|8742.3|1560
1707685200000|2024-02-11 21:00:00|8752.6|8741.6|8749.9|8743.4|8756.3|8746|8749.2|8741.2|35
1707688800000|2024-02-11 22:00:00|8752.6|8746.1|8748.6|8742.1|8753.8|8747.3|8747.1|8740.6|247
1707692400000|2024-02-11 23:00:00|8748.7|8742.2|8743.8|8741.4|8749.1|8742.9|8742.3|8739.9|1457
1707696000000|2024-02-12 00:00:00|8743.6|8741.2|8743.5|8741.1|8745.1|8743.1|8742.9|8740.5|869
1707699600000|2024-02-12 01:00:00|8743.6|8741.2|8744.3|8742.8|8746.9|8744.5|8743.1|8740.8|668
1707703200000|2024-02-12 02:00:00|8744.4|8742.9|8745|8743.5|8746.6|8744.2|8742.9|8740.7|615
1707706800000|2024-02-12 03:00:00|8745.6|8743.2|8747.3|8744.9|8748|8745.6|8743.4|8741.4|535
1707710400000|2024-02-12 04:00:00|8747.4|8745|8748.6|8746.2|8749.1|8746.7|8746.2|8743.8|703
1707714000000|2024-02-12 05:00:00|8748.7|8746.3|8745.8|8744.3|8748.9|8746.6|8744.2|8742.4|626
1707717600000|2024-02-12 06:00:00|8745.9|8744.4|8746.1|8743.7|8747.4|8745.4|8744.2|8741.8|964
1707721200000|2024-02-12 07:00:00|8746.2|8743.8|8730.1|8728.6|8746.6|8745.1|8727.9|8725.5|2407
1707724800000|2024-02-12 08:00:00|8730|8728.5|8750.7|8748.3|8751|8748.9|8730|8728.5|3499
1707728400000|2024-02-12 09:00:00|8750.8|8748.4|8756.2|8754.7|8756.5|8755|8745.3|8743.5|2071
1707732000000|2024-02-12 10:00:00|8756.1|8754.6|8750.9|8749.4|8760.8|8758.6|8750.4|8748|1911
1707735600000|2024-02-12 11:00:00|8751|8749.5|8753.4|8751|8755.2|8753.6|8750.1|8747.8|1918
1707739200000|2024-02-12 12:00:00|8752.7|8751.2|8755.7|8753.3|8762|8759.9|8750.9|8749.2|1537
1707742800000|2024-02-12 13:00:00|8755.5|8753.1|8769.9|8768.4|8773.4|8771.9|8753.1|8751.1|2515
1707746400000|2024-02-12 14:00:00|8770|8768.5|8764.6|8763.1|8770.3|8768.8|8759.3|8757.8|2831
1707750000000|2024-02-12 15:00:00|8764.7|8763.2|8762.8|8761.3|8773.7|8772.2|8761.3|8759.8|2507
1707753600000|2024-02-12 16:00:00|8762.7|8761.2|8760.9|8759.4|8765|8763.3|8756|8754.5|2120
1707757200000|2024-02-12 17:00:00|8760.8|8759.3|8753.2|8750.8|8761.2|8759.4|8753.1|8750.8|1464
1707760800000|2024-02-12 18:00:00|8753.1|8750.7|8754|8752.5|8756.2|8754.7|8751.5|8749.8|1213
1707764400000|2024-02-12 19:00:00|8753.9|8752.4|8760.6|8759.1|8762.5|8761|8753|8751.5|1085
1707768000000|2024-02-12 20:00:00|8760.7|8759.2|8757.7|8756.2|8760.7|8759.2|8756.5|8754.9|950
1707771600000|2024-02-12 21:00:00|8757.8|8756.3|8760.2|8754.9|8760.5|8757.3|8756|8754.1|971
1707775200000|2024-02-12 22:00:00|8760.3|8758.9|8762.3|8755.8|8765.5|8759|8760.3|8755.1|485
1707778800000|2024-02-12 23:00:00|8762.2|8755.7|8760|8757.6|8762.7|8757.6|8757.8|8754.5|664
1707782400000|2024-02-13 00:00:00|8759.9|8757.5|8759.3|8756.9|8762.7|8760.3|8758.8|8756.4|711
1707786000000|2024-02-13 01:00:00|8759.2|8756.8|8762.8|8760.4|8763.6|8761.2|8758.3|8755.9|843
1707789600000|2024-02-13 02:00:00|8762.7|8760.3|8765.9|8763.5|8766.5|8764.5|8762.2|8760.1|754
1707793200000|2024-02-13 03:00:00|8765.5|8763.1|8766.8|8764.4|8768.2|8766.6|8765.2|8762.8|573
1707796800000|2024-02-13 04:00:00|8767.4|8765|8765.9|8764.4|8768.4|8766|8765.2|8763.2|498
1707800400000|2024-02-13 05:00:00|8766|8764.5|8762.4|8760|8766|8764.5|8760.6|8758.5|633
1707804000000|2024-02-13 06:00:00|8762.3|8759.9|8760.6|8759.1|8765.8|8763.9|8759.6|8757.5|867
1707807600000|2024-02-13 07:00:00|8760.5|8759|8799|8796.6|8807.6|8805.2|8756.3|8754.5|4464
1707811200000|2024-02-13 08:00:00|8799.1|8796.7|8810.5|8808.1|8815.5|8813.7|8797.1|8794.7|4374
1707814800000|2024-02-13 09:00:00|8809.9|8808.4|8797.8|8795.4|8818.1|8816.6|8796.1|8794.2|3213
1707818400000|2024-02-13 10:00:00|8797.7|8795.3|8802.3|8800.8|8803|8801.2|8788.2|8786.5|2549
1707822000000|2024-02-13 11:00:00|8802.1|8800.6|8804|8802.5|8811.3|8808.9|8794.2|8792.1|2036
1707825600000|2024-02-13 12:00:00|8804.2|8802.7|8790.4|8788.9|8804.3|8802.8|8787.3|8785.3|2533
1707829200000|2024-02-13 13:00:00|8790.3|8788.8|8857.6|8856.1|8861.7|8860.2|8775.4|8770.4|8499
1707832800000|2024-02-13 14:00:00|8857.5|8856|8863|8861.5|8869.5|8867.3|8844.9|8842.9|8171
1707836400000|2024-02-13 15:00:00|8862.9|8861.4|8865.1|8863.6|8875.9|8874.4|8859.8|8858.3|6516
1707840000000|2024-02-13 16:00:00|8865.2|8863.7|8864.7|8862.3|8877.4|8875.3|8861.5|8859.1|3781
1707843600000|2024-02-13 17:00:00|8864.6|8862.2|8872.3|8870.8|8875.3|8873.4|8864.1|8861.7|2368
1707847200000|2024-02-13 18:00:00|8872.4|8870.9|8871|8869.5|8874.8|8872.7|8865.4|8863.9|1818
1707850800000|2024-02-13 19:00:00|8871.4|8869.9|8881.2|8879.7|8881.4|8879.9|8871.3|8869.8|1843
1707854400000|2024-02-13 20:00:00|8881.3|8879.8|8875.1|8873.6|8881.8|8880.3|8872|8870.5|1324
1707858000000|2024-02-13 21:00:00|8875.2|8873.7|8873|8867.7|8875.5|8873.7|8871.2|8867.5|782
1707861600000|2024-02-13 22:00:00|8873.3|8866.8|8872.4|8865.9|8875.5|8869|8869.4|8862.9|823
1707865200000|2024-02-13 23:00:00|8872.5|8866|8876.2|8873.8|8876.7|8874.3|8869.1|8865|1927
1707868800000|2024-02-14 00:00:00|8876.3|8873.9|8874|8871.6|8876.7|8874.3|8868.3|8865.9|1221
1707872400000|2024-02-14 01:00:00|8873.9|8871.5|8869.4|8867.9|8876.6|8874.7|8868.9|8866.5|1666
1707876000000|2024-02-14 02:00:00|8869.5|8868|8869.4|8867.9|8870.6|8868.7|8865.4|8863.1|1096
1707879600000|2024-02-14 03:00:00|8869.5|8868|8866.3|8864.8|8870.5|8869|8863.3|8860.9|1104
1707883200000|2024-02-14 04:00:00|8866.4|8864.9|8863.5|8861.1|8867.4|8865.3|8862.5|8860.7|878
1707886800000|2024-02-14 05:00:00|8863.4|8861|8862.3|8859.9|8864.4|8862.1|8861.2|8858.8|907
1707890400000|2024-02-14 06:00:00|8862.6|8860.2|8863.1|8860.7|8864.8|8862.7|8858.1|8856.2|984
1707894000000|2024-02-14 07:00:00|8863|8860.6|8868.6|8866.2|8871.2|8868.8|8860.6|8858.2|4038
1707897600000|2024-02-14 08:00:00|8868.5|8866.1|8882.2|8879.8|8883.5|8881.1|8867.8|8865.4|3746
1707901200000|2024-02-14 09:00:00|8882.1|8879.7|8874.3|8871.9|8887|8884.6|8872.5|8870.1|2694
1707904800000|2024-02-14 10:00:00|8874.4|8872|8874.6|8872.2|8883.5|8881.1|8872.9|8870.5|2273
1707908400000|2024-02-14 11:00:00|8874.5|8872.1|8871.4|8869|8880.3|8877.9|8870.7|8868.3|2344
1707912000000|2024-02-14 12:00:00|8871.5|8869.1|8869.8|8867.4|8876.3|8873.9|8867.8|8865.4|2486
1707915600000|2024-02-14 13:00:00|8869.6|8867.2|8865.8|8864.3|8870.1|8868.6|8858.7|8857|3727
1707919200000|2024-02-14 14:00:00|8866|8864.5|8873.7|8872.2|8875.5|8874|8858.1|8856.6|4365
1707922800000|2024-02-14 15:00:00|8873.6|8872.1|8864.7|8863.2|8875.2|8873.7|8863.1|8861.4|3737
1707926400000|2024-02-14 16:00:00|8864.6|8863.1|8853.3|8851.8|8865.4|8863.5|8852.2|8850.6|2395
1707930000000|2024-02-14 17:00:00|8853.4|8851.9|8852.5|8851|8857.5|8855.8|8849.4|8847.9|1794
1707933600000|2024-02-14 18:00:00|8852.6|8851.1|8853.9|8852.4|8858|8856.5|8848.4|8846.9|1495
1707937200000|2024-02-14 19:00:00|8853.8|8852.3|8857.8|8856.3|8860.4|8858.6|8853.8|8852.3|1367
1707940800000|2024-02-14 20:00:00|8857.7|8856.2|8858.3|8856.8|8860.8|8858.8|8856.3|8854.4|1111
1707944400000|2024-02-14 21:00:00|8858.4|8856.9|8862.2|8855.7|8862.2|8858.2|8856.8|8855.1|747
1707948000000|2024-02-14 22:00:00|8862.3|8855.8|8858.9|8852.4|8863.2|8856.7|8855.3|8848.8|404
1707951600000|2024-02-14 23:00:00|8859.1|8852.6|8854|8851.6|8859.8|8853.3|8852.9|8850.4|898
1707955200000|2024-02-15 00:00:00|8854.1|8851.7|8853.4|8851.9|8857.8|8855.7|8852.2|8850|1046
1707958800000|2024-02-15 01:00:00|8853.3|8851.8|8856.8|8854.4|8858.9|8857.4|8852.4|8850|1008
1707962400000|2024-02-15 02:00:00|8856.7|8854.3|8855.4|8853|8857.7|8856|8853.1|8851.1|1087
1707966000000|2024-02-15 03:00:00|8855.3|8852.9|8856|8854.5|8856.9|8855.4|8852.6|8850.2|822
1707969600000|2024-02-15 04:00:00|8856.1|8854.6|8854.8|8852.4|8857|8854.9|8854.4|8852.3|609
1707973200000|2024-02-15 05:00:00|8854.7|8852.3|8851.7|8850.2|8855.4|8853|8850|8847.6|749
1707976800000|2024-02-15 06:00:00|8852.2|8849.8|8846.6|8844.2|8853.2|8851.1|8845.4|8843|1445
1707980400000|2024-02-15 07:00:00|8846.7|8844.3|8840.5|8838.1|8847.8|8845.4|8833.7|8831.5|2798
1707984000000|2024-02-15 08:00:00|8840.7|8838.3|8831.2|8828.8|8845.3|8843.4|8828.6|8826.2|2564
1707987600000|2024-02-15 09:00:00|8831.3|8828.9|8833.4|8831|8835.9|8833.7|8826.6|8824.2|2146
1707991200000|2024-02-15 10:00:00|8833.5|8831.1|8833.4|8831.9|8837.1|8835.6|8826.7|8824.3|1780
1707994800000|2024-02-15 11:00:00|8833.3|8831.8|8830.6|8829.1|8835|8833.1|8828.1|8826.2|1603
1707998400000|2024-02-15 12:00:00|8830.7|8829.2|8825|8822.6|8832.5|8830.7|8822.8|8820.9|1382
1708002000000|2024-02-15 13:00:00|8825.1|8822.7|8812.5|8811|8829.4|8827|8801.2|8797.7|6888
1708005600000|2024-02-15 14:00:00|8812.4|8810.9|8798.8|8796.4|8818.2|8815.8|8793.7|8791.5|6495
1708009200000|2024-02-15 15:00:00|8798.9|8796.5|8804.4|8802|8807.8|8806|8783.8|8781.8|4892
1708012800000|2024-02-15 16:00:00|8804.6|8802.2|8809.4|8807.9|8815.4|8813.2|8801.9|8800.4|3574
1708016400000|2024-02-15 17:00:00|8809.3|8807.8|8805.9|8804.4|8811.1|8809.4|8805.9|8804.1|2044
1708020000000|2024-02-15 18:00:00|8805.8|8804.3|8799.1|8796.7|8807.7|8806.1|8796.9|8794.5|1891
1708023600000|2024-02-15 19:00:00|8799.2|8796.8|8799.7|8798.2|8801|8799.5|8790.8|8788.6|1720
1708027200000|2024-02-15 20:00:00|8799.8|8798.3|8800.5|8798.1|8801.8|8799.4|8794.9|8792.9|1431
1708030800000|2024-02-15 21:00:00|8800.3|8797.9|8802.2|8797.2|8802.5|8799.8|8799.5|8796.5|566
1708034400000|2024-02-15 22:00:00|8801.6|8795.1|8803.8|8797.3|8805.2|8798.7|8799.8|8793.3|542
1708038000000|2024-02-15 23:00:00|8803.7|8797.2|8800.4|8798|8804|8798.2|8796.9|8794|650
1708041600000|2024-02-16 00:00:00|8800.5|8798.1|8808.3|8805.9|8809.3|8806.9|8799.4|8797.3|1004
1708045200000|2024-02-16 01:00:00|8808.2|8805.8|8807.2|8804.8|8811.7|8809.5|8805|8802.9|1311
1708048800000|2024-02-16 02:00:00|8807.1|8804.7|8812|8809.6|8812.4|8810|8806.6|8804.7|1064
1708052400000|2024-02-16 03:00:00|8811.9|8809.5|8813.5|8812|8815.7|8813.3|8810.4|8808.7|908
1708056000000|2024-02-16 04:00:00|8813.4|8811.9|8812.9|8811.4|8816|8813.6|8812.5|8810.3|657
1708059600000|2024-02-16 05:00:00|8813|8811.5|8811.4|8809.9|8813.7|8812.1|8810.8|8808.8|705
1708063200000|2024-02-16 06:00:00|8811.5|8810|8810.8|8808.4|8813.9|8811.6|8810.1|8808.3|855
1708066800000|2024-02-16 07:00:00|8810.6|8808.2|8816.2|8814.7|8816.8|8814.9|8806.7|8804.3|1926
1708070400000|2024-02-16 08:00:00|8816.3|8814.8|8813.2|8811.7|8817.6|8815.2|8811.2|8809.7|1890
1708074000000|2024-02-16 09:00:00|8813.1|8811.6|8812.2|8809.8|8818|8815.8|8811.2|8809.5|1679
1708077600000|2024-02-16 10:00:00|8812.1|8809.7|8811.8|8810.3|8818.7|8816.9|8810.1|8807.8|1413
1708081200000|2024-02-16 11:00:00|8812|8810.5|8807.1|8805.6|8813.6|8812.1|8803.3|8801.3|1358
1708084800000|2024-02-16 12:00:00|8807.2|8805.7|8813.1|8811.6|8814.6|8813.1|8804.8|8803.1|1466
1708088400000|2024-02-16 13:00:00|8813.2|8811.7|8826.4|8824|8840|8838.5|8812.2|8807.9|5278
1708092000000|2024-02-16 14:00:00|8826.3|8823.9|8826.6|8821.6|8836.1|8834|8819.7|8818.2|4877
1708095600000|2024-02-16 15:00:00|8829.8|8824.8|8810|8808.5|8829.8|8825.4|8802.7|8801.2|5220
1708099200000|2024-02-16 16:00:00|8809.9|8808.4|8815.1|8812.7|8816.4|8814|8803|8801.5|2612
1708102800000|2024-02-16 17:00:00|8815|8812.6|8809|8806.6|8824.5|8822.5|8809|8806.6|1805
1708106400000|2024-02-16 18:00:00|8809.1|8806.7|8802.3|8799.9|8812.1|8810.4|8800.5|8798.1|1456
1708110000000|2024-02-16 19:00:00|8802.2|8799.8|8811.3|8808.9|8811.6|8809.5|8798.9|8796.8|1986
1708113600000|2024-02-16 20:00:00|8811|8808.6|8811.9|8810.4|8814.9|8812.8|8808.9|8807.4|2035
1708117200000|2024-02-16 21:00:00|8812|8810.5|8812.4|8805.9|8814.6|8812.2|8809.4|8802.9|1800
1708290000000|2024-02-18 21:00:00|8813.7|8807.7|8809.5|8803|8813.7|8807.7|8803.5|8793.9|9
1708293600000|2024-02-18 22:00:00|8810.7|8804.2|8816.9|8810.4|8817.1|8810.6|8810.7|8804.2|348
1708297200000|2024-02-18 23:00:00|8815.8|8809.3|8808.8|8806.4|8815.8|8809.5|8807.5|8802|1107
1708300800000|2024-02-19 00:00:00|8808.9|8806.5|8799|8796.6|8808.9|8806.5|8798.6|8796.2|1173
1708304400000|2024-02-19 01:00:00|8798.9|8796.5|8807.9|8806.4|8808.3|8806.6|8797.7|8795.5|1534
1708308000000|2024-02-19 02:00:00|8808|8806.5|8809.7|8807.3|8811.2|8808.9|8806.5|8804.1|1009
1708311600000|2024-02-19 03:00:00|8809.8|8807.4|8816.6|8815.1|8816.6|8815.1|8808.6|8806.6|1231
1708315200000|2024-02-19 04:00:00|8816.7|8815.2|8812.9|8811.4|8817.2|8815.7|8811.4|8809.9|992
1708318800000|2024-02-19 05:00:00|8812.8|8811.3|8810.4|8808|8812.8|8811.3|8808.3|8806.2|1174
1708322400000|2024-02-19 06:00:00|8810.5|8808.1|8811.7|8809.3|8815.9|8814|8809.4|8807|1323
1708326000000|2024-02-19 07:00:00|8811.8|8809.4|8814.8|8813.3|8815.9|8814.2|8807|8804.7|1883
1708329600000|2024-02-19 08:00:00|8814.7|8813.2|8816.7|8815.2|8817.7|8816.2|8809.4|8807.8|2121
1708333200000|2024-02-19 09:00:00|8816.6|8815.1|8812.6|8811.1|8816.7|8815.2|8802.5|8800.1|2514
1708336800000|2024-02-19 10:00:00|8812.7|8811.2|8809.6|8808.1|8813.8|8812.3|8806|8804.4|1642
1708340400000|2024-02-19 11:00:00|8810|8808.5|8804.3|8802.8|8810.7|8809.2|8802.1|8800.6|1401
1708344000000|2024-02-19 12:00:00|8804.4|8802.9|8812.8|8811.3|8813.4|8811.7|8800.4|8798.9|1347
1708347600000|2024-02-19 13:00:00|8812.6|8811.1|8812.1|8810.6|8814.8|8813.3|8805.9|8804.4|1513
1708351200000|2024-02-19 14:00:00|8812.2|8810.7|8817.5|8815.1|8818.2|8816.3|8810.8|8808.8|1557
1708354800000|2024-02-19 15:00:00|8817.8|8815.4|8820.8|8819.3|8821.9|8820.1|8815.1|8813.6|1491
1708358400000|2024-02-19 16:00:00|8820.9|8819.4|8819.4|8817.9|8822.5|8821|8817.7|8815.8|1009
1708362000000|2024-02-19 17:00:00|8819.3|8817.8|8829.4|8827|8829.5|8827.1|8818.2|8816.2|907
1708365600000|2024-02-19 18:00:00|8829.3|8826.9|8826.1|8823.7|8829.5|8827.3|8822.8|8820.4|644
1708369200000|2024-02-19 19:00:00|8826.2|8823.8|8827.1|8824.7|8827.5|8825.1|8825.1|8822.7|615
1708372800000|2024-02-19 20:00:00|8827|8824.6|8824.2|8821.8|8828.4|8826|8823.6|8821.2|422
1708376400000|2024-02-19 21:00:00|8824.3|8821.9|8826.9|8820.4|8828.5|8823.6|8821.4|8818.8|441
1708380000000|2024-02-19 22:00:00|8823.7|8817.2|8825.3|8818.8|8828.3|8821.8|8820.4|8813.9|698
1708383600000|2024-02-19 23:00:00|8825.6|8819.1|8829.3|8826.9|8831|8828.6|8825.2|8818.8|1312
1708387200000|2024-02-20 00:00:00|8829.2|8826.8|8830.2|8827.8|8832.2|8830|8827.4|8825.2|861
1708390800000|2024-02-20 01:00:00|8830.1|8827.7|8832|8829.6|8833.6|8831.6|8827.9|8825.7|1133
1708394400000|2024-02-20 02:00:00|8832.1|8829.7|8832.2|8829.8|8835.1|8832.7|8831.7|8829.4|885
1708398000000|2024-02-20 03:00:00|8832.3|8829.9|8830.6|8828.2|8832.9|8830.7|8828.9|8826.5|778
1708401600000|2024-02-20 04:00:00|8830.5|8828.1|8828.1|8825.7|8830.5|8828.6|8827.2|8824.8|552
1708405200000|2024-02-20 05:00:00|8827.8|8825.4|8830.4|8828|8833.3|8830.9|8826.7|8824.3|851
1708408800000|2024-02-20 06:00:00|8830.6|8828.2|8830.2|8827.8|8831.2|8829.3|8827|8825.1|860
1708412400000|2024-02-20 07:00:00|8830.4|8828|8835.1|8833.6|8835.4|8833.7|8827.2|8825.7|1926
1708416000000|2024-02-20 08:00:00|8835|8833.5|8828.9|8826.5|8838.6|8837.1|8826.5|8824.9|2331
1708419600000|2024-02-20 09:00:00|8829|8826.6|8818.4|8816|8831.4|8829.7|8815.7|8813.8|1875
1708423200000|2024-02-20 10:00:00|8818.5|8816.1|8812.1|8810.6|8819.9|8818.1|8806.7|8804.4|1823
1708426800000|2024-02-20 11:00:00|8812|8810.5|8816.3|8814.8|8822.4|8820|8811.8|8810.3|1825
1708430400000|2024-02-20 12:00:00|8816.2|8814.7|8825.1|8823.6|8826.8|8825.3|8816|8814.5|1700
1708434000000|2024-02-20 13:00:00|8825|8823.5|8798.5|8797|8826.2|8824.1|8796.2|8794.7|3747
1708437600000|2024-02-20 14:00:00|8798.4|8796.9|8797.3|8795.8|8808.3|8806.2|8786.6|8784.5|4457
1708441200000|2024-02-20 15:00:00|8797.7|8796.2|8800.8|8799.3|8809.7|8808.2|8793.1|8791.4|4345
1708444800000|2024-02-20 16:00:00|8800.9|8799.4|8808.2|8806.7|8808.3|8806.8|8800|8798.5|2485
1708448400000|2024-02-20 17:00:00|8808.1|8806.6|8813.1|8811.6|8814|8812.5|8806|8804.5|1460
1708452000000|2024-02-20 18:00:00|8813.2|8811.7|8816.7|8815.2|8817.9|8816.4|8812.1|8810.6|1214
1708455600000|2024-02-20 19:00:00|8816.8|8815.3|8818.3|8816.8|8819.2|8817.7|8812.9|8811.4|1329
1708459200000|2024-02-20 20:00:00|8818.1|8816.6|8814.3|8812.8|8820.6|8819|8812.6|8811.1|1312
1708462800000|2024-02-20 21:00:00|8814.1|8812.6|8821.3|8816.3|8822.5|8820.5|8814.1|8812.6|697
1708466400000|2024-02-20 22:00:00|8821|8814.9|8821.2|8814.7|8821.5|8815|8813.5|8807|161
1708470000000|2024-02-20 23:00:00|8820.6|8814.1|8820.3|8818.8|8822.8|8819.6|8818.8|8813.9|957
1708473600000|2024-02-21 00:00:00|8820|8818.5|8818.3|8815.9|8821.5|8819.6|8816.5|8814.7|1117
1708477200000|2024-02-21 01:00:00|8818.4|8816|8816.1|8813.7|8820.8|8818.4|8815.4|8813.1|1302
1708480800000|2024-02-21 02:00:00|8816|8813.6|8811.2|8808.8|8816.4|8814|8809|8806.6|1162
1708484400000|2024-02-21 03:00:00|8811.1|8808.7|8807.2|8804.8|8811.3|8808.9|8806.3|8803.9|899
1708488000000|2024-02-21 04:00:00|8807|8804.6|8811.2|8808.8|8811.4|8809.1|8807|8804.6|666
1708491600000|2024-02-21 05:00:00|8811.1|8808.7|8808.4|8806|8811.4|8809.2|8806.8|8804.4|818
1708495200000|2024-02-21 06:00:00|8807.9|8806.4|8813.5|8811.1|8817|8815|8807.9|8805.8|972
1708498800000|2024-02-21 07:00:00|8813.1|8810.7|8811.7|8810.2|8816.5|8815|8807.1|8805.2|1856
1708502400000|2024-02-21 08:00:00|8812.2|8810.7|8811.9|8809.5|8819.7|8817.7|8810.2|8808.7|2431
1708506000000|2024-02-21 09:00:00|8812.2|8809.8|8807.2|8804.8|8816.7|8815.2|8804.2|8802.2|2167
1708509600000|2024-02-21 10:00:00|8807.1|8804.7|8805.2|8802.8|8809.7|8808.2|8797.8|8795.4|1641
1708513200000|2024-02-21 11:00:00|8804.8|8803.3|8806.9|8805.4|8806.9|8805.4|8801.5|8799.5|464
1708516800000|2024-02-21 12:00:00|8803.5|8801.1|8803.7|8802.2|8805.4|8803.8|8797.6|8796.1|1842
1708520400000|2024-02-21 13:00:00|8803.6|8802.1|8801.4|8799|8804.4|8802.9|8797.2|8795|2399
1708524000000|2024-02-21 14:00:00|8801.3|8798.9|8799.2|8796.8|8803.6|8802.1|8796.2|8794.7|2412
1708527600000|2024-02-21 15:00:00|8799.3|8796.9|8809.6|8808.1|8809.7|8808.2|8793.8|8792.3|2817
1708531200000|2024-02-21 16:00:00|8809.5|8808|8800.2|8798.7|8813.2|8811.2|8795.1|8793.6|2316
1708534800000|2024-02-21 17:00:00|8800|8798.5|8806.1|8804.6|8809.5|8807.9|8800|8798.4|1831
1708538400000|2024-02-21 18:00:00|8806.2|8804.7|8803.6|8798.6|8813|8810.7|8800.7|8798.1|2199
1708542000000|2024-02-21 19:00:00|8803.7|8798.7|8798.3|8796.8|8808.5|8805.5|8789.8|8787.4|3834
1708545600000|2024-02-21 20:00:00|8798.1|8796.6|8797.7|8795.3|8800|8798.1|8793.2|8790.8|2078
1708549200000|2024-02-21 21:00:00|8797.6|8795.2|8799.2|8794.1|8800.1|8797.7|8795.5|8793.2|1851
1708552800000|2024-02-21 22:00:00|8799.1|8792.6|8799|8792.5|8802.2|8795.7|8793.2|8786.7|1294
1708556400000|2024-02-21 23:00:00|8799.1|8792.6|8793.2|8790.8|8799.1|8793.3|8792.8|8789.9|723
1708560000000|2024-02-22 00:00:00|8793.3|8790.9|8784.9|8782.5|8795.8|8793.4|8784.5|8782.4|1049
1708563600000|2024-02-22 01:00:00|8784.8|8782.4|8790|8787.6|8790.9|8788.5|8783.9|8781.5|1306
1708567200000|2024-02-22 02:00:00|8790.1|8787.7|8789.6|8787.2|8795.3|8792.9|8788.9|8786.7|1023
1708570800000|2024-02-22 03:00:00|8789.5|8787.1|8790.5|8788.1|8791.8|8789.4|8788.9|8786.5|606
1708574400000|2024-02-22 04:00:00|8790.6|8788.2|8785.4|8783|8791.6|8789.2|8785.3|8782.9|673
1708578000000|2024-02-22 05:00:00|8785.6|8783.2|8782.2|8779.8|8785.9|8783.5|8777.7|8775.4|916
1708581600000|2024-02-22 06:00:00|8782.3|8779.9|8773.6|8772.1|8782.5|8780.1|8773.4|8771.6|1243
1708585200000|2024-02-22 07:00:00|8773.7|8772.2|8761.5|8759.1|8779.2|8776.8|8751.4|8749.6|3420
1708588800000|2024-02-22 08:00:00|8761.6|8759.2|8754.1|8751.7|8762.1|8760.1|8743.7|8741.3|4861
1708592400000|2024-02-22 09:00:00|8754|8751.6|8772.6|8770.2|8774.1|8772.6|8754|8751.6|2636
1708596000000|2024-02-22 10:00:00|8772.7|8770.3|8773.5|8772|8780.8|8779|8770.6|8768.4|2227
1708599600000|2024-02-22 11:00:00|8773.4|8771.9|8779.6|8778.1|8788.5|8786.1|8773.3|8771.8|2072
1708603200000|2024-02-22 12:00:00|8779.7|8778.2|8793.6|8792.1|8796.1|8794.6|8777.3|8775.8|1731
1708606800000|2024-02-22 13:00:00|8793.7|8792.2|8804|8801.6|8805.6|8804.1|8788.3|8785.9|4330
1708610400000|2024-02-22 14:00:00|8803.7|8802.2|8804.4|8802|8820.4|8818|8802.3|8800.6|5934
1708614000000|2024-02-22 15:00:00|8804.5|8802.1|8820.3|8817.9|8820.8|8819.1|8804.4|8802|5243
1708617600000|2024-02-22 16:00:00|8820.2|8817.8|8817.2|8815.7|8822.3|8820.8|8812.2|8809.9|3062
1708621200000|2024-02-22 17:00:00|8817.3|8815.8|8816.5|8815|8822.1|8820.6|8812.4|8810.2|1849
1708624800000|2024-02-22 18:00:00|8816.6|8815.1|8811.2|8809.7|8818.5|8816.9|8808.3|8806.8|1823
1708628400000|2024-02-22 19:00:00|8811.3|8809.8|8811.3|8809.8|8815.3|8813.8|8809.8|8808.3|1458
1708632000000|2024-02-22 20:00:00|8811.4|8809.9|8801|8799.5|8813.7|8812|8800.8|8799.3|1670
1708635600000|2024-02-22 21:00:00|8800.9|8799.4|8805.5|8799|8806.1|8803.5|8800.9|8798.7|664
1708639200000|2024-02-22 22:00:00|8805.4|8798.9|8805.7|8799.9|8809.1|8802.6|8804.5|8798|737
1708642800000|2024-02-22 23:00:00|8806.9|8800.4|8802.3|8799.9|8807.2|8801.5|8801.6|8798.6|792
1708646400000|2024-02-23 00:00:00|8802.2|8799.8|8806.1|8803.7|8810.3|8807.9|8799.9|8797.5|1336
1708650000000|2024-02-23 01:00:00|8806.2|8803.8|8805.1|8802.7|8806.5|8804.2|8801.7|8799.3|1109
1708653600000|2024-02-23 02:00:00|8805|8802.6|8806.4|8804|8806.5|8804.6|8802.5|8801|731
1708657200000|2024-02-23 03:00:00|8806.5|8804.1|8806.4|8804|8808.5|8806.1|8806|8803.6|567
1708660800000|2024-02-23 04:00:00|8806.5|8804.1|8805.8|8803.4|8806.8|8804.4|8803|8800.6|388
1708664400000|2024-02-23 05:00:00|8805.5|8803.1|8809.3|8807.8|8811.1|8809.6|8805.4|8803|713
1708668000000|2024-02-23 06:00:00|8809.4|8807.9|8805.6|8803.2|8810.1|8808.2|8804.3|8802.4|1018
1708671600000|2024-02-23 07:00:00|8805.8|8803.4|8806.1|8804.6|8810.1|8808.6|8803.7|8801.9|1773
1708675200000|2024-02-23 08:00:00|8806|8804.5|8813.1|8810.7|8815.6|8814.1|8803.4|8801.7|2217
1708678800000|2024-02-23 09:00:00|8813.2|8810.8|8817.4|8815.9|8820.8|8818.5|8810.9|8809|1782
1708682400000|2024-02-23 10:00:00|8817.3|8815.8|8809.9|8808.4|8817.6|8816.1|8808.5|8806.1|1491
1708686000000|2024-02-23 11:00:00|8810|8808.5|8802.6|8801.1|8811.5|8810|8800.2|8798.7|1770
1708689600000|2024-02-23 12:00:00|8802.5|8801|8785.4|8783|8802.7|8801.2|8782.1|8780.6|2382
1708693200000|2024-02-23 13:00:00|8785.6|8783.2|8798.9|8797.4|8801.8|8799.8|8785.5|8783.2|2719
1708696800000|2024-02-23 14:00:00|8799.3|8797.8|8802.3|8800.8|8806.1|8804.2|8797|8795.5|3038
1708700400000|2024-02-23 15:00:00|8802.4|8800.9|8810.4|8808.9|8817.6|8816.1|8802|8800.5|3185
1708704000000|2024-02-23 16:00:00|8810.3|8808.8|8805.4|8803.9|8818.8|8817.3|8803.7|8802.2|2908
1708707600000|2024-02-23 17:00:00|8805.5|8804|8806.7|8805.2|8809|8807.5|8803.6|8802.1|1495
1708711200000|2024-02-23 18:00:00|8806.6|8805.1|8808.4|8806.9|8809.4|8807.5|8803.9|8802.4|961
1708714800000|2024-02-23 19:00:00|8808.6|8807.1|8812.6|8811.1|8815.4|8813.6|8808.4|8806.4|1217
1708718400000|2024-02-23 20:00:00|8812.4|8810.9|8812.6|8810.2|8815.6|8813.8|8811.4|8809.7|1234
1708722000000|2024-02-23 21:00:00|8812.7|8810.3|8814.6|8808.1|8816.7|8812.1|8812|8807.7|1391
1708894800000|2024-02-25 21:00:00|8812.8|8801.8|8803|8796.5|8815.2|8804.2|8803|8795.4|48
1708898400000|2024-02-25 22:00:00|8804.1|8797.6|8811.8|8805.3|8815.1|8808.6|8804.1|8797.6|640
1708902000000|2024-02-25 23:00:00|8812.1|8805.6|8814.4|8812|8817.8|8813.1|8810.2|8805|1358
1708905600000|2024-02-26 00:00:00|8814.6|8812.2|8814.1|8812.6|8815.8|8813.5|8813|8810.6|368
1708909200000|2024-02-26 01:00:00|8820.1|8817.7|8817.4|8815|8821.5|8819.1|8814.5|8812.4|1073
1708912800000|2024-02-26 02:00:00|8817.5|8815.1|8818.8|8816.4|8823.5|8821.1|8817|8814.6|1252
1708916400000|2024-02-26 03:00:00|8818.7|8816.3|8814.7|8813.2|8819.5|8817.4|8814.5|8812.7|786
1708920000000|2024-02-26 04:00:00|8814.8|8813.3|8812.4|8810.9|8815.9|8814.1|8808.7|8806.9|895
1708923600000|2024-02-26 05:00:00|8812.9|8810.5|8810.2|8808.7|8814|8812|8809|8807.2|893
1708927200000|2024-02-26 06:00:00|8810.3|8808.8|8809.7|8807.3|8812|8810.5|8808|8806.4|1107
1708930800000|2024-02-26 07:00:00|8809.6|8807.2|8807.8|8805.4|8812.4|8810.3|8804.6|8802.6|1959
1708934400000|2024-02-26 08:00:00|8807.9|8805.5|8808.3|8806.8|8810.7|8808.9|8804|8801.6|2020
1708938000000|2024-02-26 09:00:00|8808.7|8806.3|8798.9|8797.4|8814.4|8812.8|8798.8|8797.3|2070
1708941600000|2024-02-26 10:00:00|8798.8|8797.3|8794.8|8793.3|8804.3|8802|8791|8789.5|1926
1708945200000|2024-02-26 11:00:00|8794.9|8793.4|8798.4|8796|8801.1|8798.7|8789|8787.5|1527
1708948800000|2024-02-26 12:00:00|8798.3|8795.9|8800.6|8799.1|8801.4|8799.9|8794.3|8791.9|1712
1708952400000|2024-02-26 13:00:00|8800.7|8799.2|8793.5|8792|8801.8|8800.3|8792.6|8790.6|2074
1708956000000|2024-02-26 14:00:00|8793.4|8791.9|8806.5|8804.1|8809.7|8807.7|8792.2|8789.8|3040
1708959600000|2024-02-26 15:00:00|8806.4|8804|8806.6|8805.1|8814.9|8813.4|8802.8|8801.3|2650
1708963200000|2024-02-26 16:00:00|8806.7|8805.2|8802.2|8800.7|8810.1|8808.6|8801.6|8799.6|2086
1708966800000|2024-02-26 17:00:00|8802.1|8800.6|8809|8807.5|8811.3|8809.4|8801.4|8799.6|1218
1708970400000|2024-02-26 18:00:00|8809.1|8807.6|8811|8809.5|8813.5|8812|8808.3|8806.8|1369
1708974000000|2024-02-26 19:00:00|8810.7|8809.2|8809.6|8808.1|8812.4|8810.7|8808|8806.5|960
1708977600000|2024-02-26 20:00:00|8809.5|8808|8802.1|8800.6|8810.2|8808.3|8800.4|8798.9|1077
1708981200000|2024-02-26 21:00:00|8802.6|8801.1|8802.5|8797.5|8804|8802|8800.9|8796.9|465
1708984800000|2024-02-26 22:00:00|8802.9|8796.4|8802.4|8795.9|8805.7|8799.2|8801.4|8794.9|1143
1708988400000|2024-02-26 23:00:00|8803.1|8796.6|8802.2|8799.8|8803.3|8800.5|8800.8|8794.7|568
1708992000000|2024-02-27 00:00:00|8802.1|8799.7|8806|8803.6|8806.9|8804.6|8801.6|8799.2|837
1708995600000|2024-02-27 01:00:00|8805.6|8803.2|8803.4|8801.9|8808.4|8806.5|8802.4|8800.5|909
1708999200000|2024-02-27 02:00:00|8803|8801.5|8801.6|8799.2|8804.7|8803.2|8799.2|8797.2|958
1709002800000|2024-02-27 03:00:00|8801.5|8799.1|8796.6|8795.1|8803|8801.5|8796.4|8794.5|821
1709006400000|2024-02-27 04:00:00|8796.5|8795|8797.4|8795|8799|8796.6|8792.8|8790.8|914
1709010000000|2024-02-27 05:00:00|8797.5|8795.1|8799.3|8797.8|8802.1|8800.6|8796.7|8794.3|912
1709013600000|2024-02-27 06:00:00|8799.2|8797.7|8798.6|8796.2|8802.6|8801.1|8797.3|8794.9|1228
1709017200000|2024-02-27 07:00:00|8798.8|8796.4|8791|8788.6|8799.1|8797.6|8786|8783.6|1767
1709020800000|2024-02-27 08:00:00|8790.9|8788.5|8792.4|8790.9|8797.8|8796.3|8789.3|8786.9|2727
1709024400000|2024-02-27 09:00:00|8792.5|8791|8797.4|8795.9|8799.6|8797.2|8786.7|8784.9|2270
1709028000000|2024-02-27 10:00:00|8797.5|8796|8798.2|8796.7|8809.4|8807.3|8797|8795.5|1966
1709031600000|2024-02-27 11:00:00|8798.1|8796.6|8799.8|8797.4|8806.3|8804.8|8797.8|8796.3|1503
1709035200000|2024-02-27 12:00:00|8799.7|8797.3|8792.8|8791.3|8799.8|8798.1|8786.2|8784|1801
1709038800000|2024-02-27 13:00:00|8793.1|8791.6|8800|8797.6|8803|8801.5|8790.4|8788|2952
1709042400000|2024-02-27 14:00:00|8799.8|8797.4|8798.7|8796.3|8803.8|8802.3|8794.9|8793.4|2427
1709046000000|2024-02-27 15:00:00|8798.8|8796.4|8794.1|8791.7|8811.4|8809.9|8792|8789.6|3867
1709049600000|2024-02-27 16:00:00|8793.6|8792.1|8793.6|8792.1|8797.2|8795.1|8787.7|8785.7|2739
1709053200000|2024-02-27 17:00:00|8793.7|8792.2|8798.8|8797.3|8800.6|8799.1|8792.8|8791.3|1648
1709056800000|2024-02-27 18:00:00|8799.4|8797.9|8797.3|8795.8|8800.1|8798.6|8790.8|8789.1|1925
1709060400000|2024-02-27 19:00:00|8797.2|8795.7|8798.2|8796.7|8803|8801.5|8797|8795.5|1485
1709064000000|2024-02-27 20:00:00|8798.3|8796.8|8796.1|8794.6|8799.4|8797.9|8792.7|8790.8|1070
1709067600000|2024-02-27 21:00:00|8796|8794.5|8789|8783.8|8796.3|8794.8|8785.9|8783.4|867
1709071200000|2024-02-27 22:00:00|8792.6|8786.1|8794.6|8788.1|8798.5|8792|8789.6|8783.1|1309
1709074800000|2024-02-27 23:00:00|8793.3|8786.8|8791.8|8789.4|8793.7|8789.4|8788.9|8783.3|621
1709078400000|2024-02-28 00:00:00|8791.6|8789.2|8793.6|8791.2|8795.8|8793.4|8790.9|8788.5|1140
1709082000000|2024-02-28 01:00:00|8793.7|8791.3|8792.9|8791.4|8797.6|8795.8|8791.8|8790.2|1448
1709085600000|2024-02-28 02:00:00|8792.8|8791.3|8797|8795.5|8797.3|8795.8|8792.5|8790.5|1079
1709089200000|2024-02-28 03:00:00|8797.1|8795.6|8796.6|8795.1|8800.8|8799.1|8795.9|8794.4|1158
1709092800000|2024-02-28 04:00:00|8796.5|8795|8801.3|8799.8|8803.5|8801.5|8795.5|8794|1189
1709096400000|2024-02-28 05:00:00|8801.4|8799.9|8803.6|8802.1|8806.7|8804.9|8800.5|8798.6|780
1709100000000|2024-02-28 06:00:00|8803.7|8802.2|8805.2|8803.7|8807.5|8805.3|8802.2|8800.2|1158
1709103600000|2024-02-28 07:00:00|8805.1|8803.6|8808.8|8807.3|8814.8|8812.7|8804.3|8802.8|1840
1709107200000|2024-02-28 08:00:00|8808.7|8807.2|8810.5|8809|8813.1|8811.6|8806|8804.3|2234
1709110800000|2024-02-28 09:00:00|8810.7|8809.2|8815.2|8812.8|8816.6|8815.1|8807.4|8805|2945
1709114400000|2024-02-28 10:00:00|8815.1|8812.7|8802.3|8799.9|8815.8|8814|8796.5|8795|2397
1709118000000|2024-02-28 11:00:00|8802.2|8799.8|8801.6|8800.1|8805.8|8804.1|8799.7|8797.8|1633
1709121600000|2024-02-28 12:00:00|8801.7|8800.2|8811.3|8809.8|8811.4|8809.9|8795|8793.5|1976
1709125200000|2024-02-28 13:00:00|8811.4|8809.9|8802.3|8800.8|8811.7|8810.2|8797.4|8795.9|3919
1709128800000|2024-02-28 14:00:00|8802.2|8800.7|8803.9|8802.4|8807.9|8806.1|8792.9|8791.4|4158
1709132400000|2024-02-28 15:00:00|8803.8|8802.3|8801.7|8800.2|8805.9|8804.4|8799.4|8797.9|2588
1709136000000|2024-02-28 16:00:00|8801.6|8800.1|8787.5|8786|8802.7|8801.2|8787.2|8785.7|2069
1709139600000|2024-02-28 17:00:00|8787.4|8785.9|8792.2|8790.7|8797.8|8795.9|8784.9|8783.4|1353
1709143200000|2024-02-28 18:00:00|8792.1|8790.6|8793|8791.5|8794.3|8792.8|8788.4|8786.9|1346
1709146800000|2024-02-28 19:00:00|8793.1|8791.6|8792.8|8791.3|8793.2|8791.7|8788.4|8786.9|1157
1709150400000|2024-02-28 20:00:00|8792.7|8791.2|8787|8785.5|8793.4|8791.9|8786.7|8785.2|1256
1709154000000|2024-02-28 21:00:00|8786.9|8785.4|8790.4|8785.1|8790.9|8789|8786.9|8784.8|554
1709157600000|2024-02-28 22:00:00|8791.8|8785.3|8792|8785.5|8797.5|8791|8790|8783.5|388
1709161200000|2024-02-28 23:00:00|8791.9|8785.4|8788.8|8786.4|8792.3|8787.6|8786.7|8783.3|1206
1709164800000|2024-02-29 00:00:00|8788.7|8786.3|8788.6|8787.1|8789.5|8787.5|8786|8783.6|854
1709168400000|2024-02-29 01:00:00|8788.8|8787.3|8788.4|8786|8789.6|8787.4|8782.9|8781.2|1572
1709172000000|2024-02-29 02:00:00|8788.2|8785.8|8782.6|8781.1|8788.4|8786.1|8781.8|8780.3|1725
1709175600000|2024-02-29 03:00:00|8782.5|8781|8784.3|8782.8|8787.3|8785.5|8782.5|8780.8|1095
1709179200000|2024-02-29 04:00:00|8784.4|8782.9|8786.8|8785.3|8787.5|8786|8783.2|8781.1|1027
1709182800000|2024-02-29 05:00:00|8786.9|8785.4|8784.1|8782.6|8789.7|8787.7|8784|8781.6|1350
1709186400000|2024-02-29 06:00:00|8784.4|8782.9|8786|8784.5|8787.3|8784.9|8781.2|8779.7|1204
1709190000000|2024-02-29 07:00:00|8786.1|8784.6|8792|8789.6|8794.8|8792.8|8785.2|8783.7|2327
1709193600000|2024-02-29 08:00:00|8792.3|8789.9|8783.4|8781|8792.3|8789.9|8782|8779.9|3033
1709197200000|2024-02-29 09:00:00|8783.1|8780.7|8781.3|8779.8|8787.3|8785|8780.6|8778.9|2320
1709200800000|2024-02-29 10:00:00|8781.2|8779.7|8803|8801.5|8804.5|8802.9|8780.4|8778.8|2299
1709204400000|2024-02-29 11:00:00|8803.2|8801.7|8801.5|8800|8808|8806.4|8793.9|8791.5|2304
1709208000000|2024-02-29 12:00:00|8801.6|8800.1|8807.2|8804.8|8808.2|8806.4|8799.2|8796.8|2383
1709211600000|2024-02-29 13:00:00|8807.1|8804.7|8792.8|8790.4|8811|8809.5|8789.7|8787.7|5908
1709215200000|2024-02-29 14:00:00|8792.5|8791|8790.7|8789.2|8802|8799.7|8780.1|8778.6|4360
1709218800000|2024-02-29 15:00:00|8788.6|8787.1|8807.5|8806|8808|8806.3|8782.9|8781.4|5580
1709222400000|2024-02-29 16:00:00|8807.7|8806.2|8834.8|8833.3|8836.3|8834.8|8803.1|8801.6|4685
1709226000000|2024-02-29 17:00:00|8834.7|8833.2|8839.6|8838.1|8845.1|8843.5|8832.7|8831.2|2329
1709229600000|2024-02-29 18:00:00|8839.5|8838|8834.7|8833.2|8841.9|8840.4|8834|8832|1319
1709233200000|2024-02-29 19:00:00|8834.5|8833|8846.3|8844.8|8846.7|8844.9|8833.2|8831.7|1489
1709236800000|2024-02-29 20:00:00|8846.5|8844.1|8843.3|8841.8|8846.5|8844.6|8842.5|8841|1271
1709240400000|2024-02-29 21:00:00|8843.4|8841.9|8847.9|8841.9|8848.9|8846.1|8843|8840.6|1186
1709244000000|2024-02-29 22:00:00|8847.8|8841.8|8847.6|8843.4|8848.9|8843.6|8847.3|8840.9|590
1709247600000|2024-02-29 23:00:00|8847.7|8843.1|8845.7|8843.3|8850.9|8847.6|8845.4|8843|720
1709251200000|2024-03-01 00:00:00|8846|8843.6|8841.5|8839.1|8846|8843.9|8840.8|8838.6|902
1709254800000|2024-03-01 01:00:00|8841.4|8839|8843|8841.5|8846.9|8845.1|8840.9|8838.5|1266
1709258400000|2024-03-01 02:00:00|8843.1|8841.6|8843.8|8842.3|8847|8844.6|8842.9|8840.9|864
1709262000000|2024-03-01 03:00:00|8843.7|8842.2|8842.5|8840.1|8844.3|8842.8|8840.5|8838.6|747
1709265600000|2024-03-01 04:00:00|8842.8|8840.4|8844.7|8843.2|8846.1|8844.3|8842.2|8839.8|564
1709269200000|2024-03-01 05:00:00|8844.8|8843.3|8849.5|8848|8850|8848.5|8844.1|8842.4|762
1709272800000|2024-03-01 06:00:00|8849.6|8848.1|8854.6|8852.2|8854.7|8853.2|8846.6|8845.1|1134
1709276400000|2024-03-01 07:00:00|8855.1|8852.7|8862.2|8860.7|8863.3|8861.8|8849|8847.2|2113
1709280000000|2024-03-01 08:00:00|8862.3|8860.8|8864|8862.5|8871.3|8869.8|8861|8858.9|3394
1709283600000|2024-03-01 09:00:00|8864.2|8862.7|8852.9|8850.5|8865.1|8863.6|8850.3|8848.4|3194
1709287200000|2024-03-01 10:00:00|8852.8|8850.4|8855.6|8854.1|8861.7|8860.2|8849.7|8847.3|2838
1709290800000|2024-03-01 11:00:00|8855.4|8853.9|8850.6|8849.1|8856.6|8854.9|8849.1|8847.2|2108
1709294400000|2024-03-01 12:00:00|8850.7|8849.2|8859.9|8857.5|8862.3|8860.8|8848.5|8847|1921
1709298000000|2024-03-01 13:00:00|8860|8857.6|8879.3|8877.8|8880|8878.1|8859.9|8857.5|3917
1709301600000|2024-03-01 14:00:00|8879.2|8877.7|8890.8|8885.8|8894|8892.1|8870.1|8868.6|4243
1709305200000|2024-03-01 15:00:00|8890.1|8886.1|8851.1|8849.6|8890.1|8886.1|8845.6|8844.1|8050
1709308800000|2024-03-01 16:00:00|8851.4|8849|8845.2|8843.7|8855.3|8853.4|8841.6|8839.6|3354
1709312400000|2024-03-01 17:00:00|8845.3|8843.8|8840.8|8839.3|8847|8845.5|8838.4|8836.8|1798
1709316000000|2024-03-01 18:00:00|8840.9|8839.4|8842.1|8840.6|8848.8|8847.3|8839.4|8837.9|1920
1709319600000|2024-03-01 19:00:00|8842|8840.5|8832.8|8831.3|8842|8840.5|8830.9|8829.4|1432
1709323200000|2024-03-01 20:00:00|8832.9|8831.4|8833.2|8831.7|8835.3|8833.8|8832.2|8830.7|1007
1709326800000|2024-03-01 21:00:00|8833.6|8831.2|8835.9|8829.4|8838.7|8836.3|8831.3|8827|1627
1709499600000|2024-03-03 21:00:00|8839.3|8828.3|8841.5|8835|8849.9|8838.9|8829.4|8822.9|2655
1709503200000|2024-03-03 22:00:00|8841.6|8835.1|8838.5|8832|8842.1|8835.6|8833.8|8827.3|606
1709506800000|2024-03-03 23:00:00|8838.6|8832.1|8835.7|8833.3|8839.5|8833.9|8833.5|8827.4|2808
1709510400000|2024-03-04 00:00:00|8835.3|8832.9|8830.6|8828.2|8836.7|8834.3|8827.8|8825.4|1180
1709514000000|2024-03-04 01:00:00|8831|8828.6|8836.6|8834.2|8839.2|8837.7|8830.5|8828.1|1342
1709517600000|2024-03-04 02:00:00|8836.7|8834.3|8827.8|8826.3|8838.5|8836.6|8826.6|8825.1|1014
1709521200000|2024-03-04 03:00:00|8827.6|8826.1|8828.3|8826.8|8830.8|8829.3|8826|8824.5|1027
1709524800000|2024-03-04 04:00:00|8828.4|8826.9|8834.4|8832|8835|8832.6|8826.7|8825|722
1709528400000|2024-03-04 05:00:00|8834.5|8832.1|8832.5|8830.1|8836.1|8833.7|8829.9|8827.5|1130
1709532000000|2024-03-04 06:00:00|8832.8|8830.4|8831|8828.6|8834.9|8833.4|8829.7|8827.8|1170
1709535600000|2024-03-04 07:00:00|8831.1|8828.7|8810.8|8808.4|8834.5|8832.2|8806.9|8804.5|2764
1709539200000|2024-03-04 08:00:00|8810.7|8808.3|8824.2|8822.7|8827.4|8825.3|8810.4|8808|3204
1709542800000|2024-03-04 09:00:00|8824.3|8822.8|8826.1|8824.6|8827.4|8825.6|8819.8|8817.7|2535
1709546400000|2024-03-04 10:00:00|8826.2|8824.7|8833.5|8831.1|8838.5|8836.6|8826.2|8824.2|2165
1709550000000|2024-03-04 11:00:00|8833.6|8831.2|8837.6|8836.1|8841.7|8840.2|8831.3|8829.1|1362
1709553600000|2024-03-04 12:00:00|8837.5|8836|8851.3|8849.8|8852.6|8850.9|8836.9|8835.4|1710
1709557200000|2024-03-04 13:00:00|8851.2|8849.7|8845.4|8843.9|8865.3|8863.5|8844.4|8842.9|2782
1709560800000|2024-03-04 14:00:00|8845.1|8843.6|8844.8|8843.3|8856.2|8854.5|8843.5|8841.8|2892
1709564400000|2024-03-04 15:00:00|8844.9|8843.4|8848.2|8846.7|8862.2|8860.7|8844.4|8842.3|3182
1709568000000|2024-03-04 16:00:00|8848.3|8846.8|8842.7|8841.2|8849.1|8847.6|8840.3|8838.8|2151
1709571600000|2024-03-04 17:00:00|8842.6|8841.1|8844.2|8842.7|8851.2|8848.8|8840.9|8839.4|1702
1709575200000|2024-03-04 18:00:00|8844.3|8842.8|8850.5|8849|8851.4|8849.9|8839.7|8838.2|1046
1709578800000|2024-03-04 19:00:00|8850.4|8848.9|8851.2|8849.7|8851.5|8850|8847.1|8845.6|909
1709582400000|2024-03-04 20:00:00|8851.3|8849.8|8849|8847.5|8852.6|8851.1|8847.7|8845.3|921
1709586000000|2024-03-04 21:00:00|8848.9|8847.4|8851.8|8846.9|8852.3|8848.8|8848.1|8846.1|761
1709589600000|2024-03-04 22:00:00|8851|8844.5|8853.3|8846.8|8854|8847.5|8848|8841.5|120
1709593200000|2024-03-04 23:00:00|8852.8|8846.3|8854|8851.6|8854.4|8852|8849.8|8844.7|1033
1709596800000|2024-03-05 00:00:00|8853.9|8851.5|8852.3|8850.8|8855.2|8852.8|8850.5|8848.4|872
1709600400000|2024-03-05 01:00:00|8852.4|8850.9|8856.1|8854.6|8858.6|8856.2|8850.8|8849.2|1198
1709604000000|2024-03-05 02:00:00|8856.2|8854.7|8854.7|8852.3|8857.9|8856.1|8852.4|8850.5|833
1709607600000|2024-03-05 03:00:00|8854.8|8852.4|8852|8850.5|8855.6|8853.2|8850.1|8848.1|687
1709611200000|2024-03-05 04:00:00|8852.1|8850.6|8855.2|8853.7|8856.5|8854.7|8851.7|8850|542
1709614800000|2024-03-05 05:00:00|8855.3|8853.8|8857.1|8854.7|8858|8856.5|8853.6|8851.2|835
1709618400000|2024-03-05 06:00:00|8857|8855.5|8856|8854.5|8863.2|8860.8|8855.8|8854.1|1055
1709622000000|2024-03-05 07:00:00|8856.1|8854.6|8859.5|8857.1|8866.2|8864.7|8856.1|8854.6|1454
1709625600000|2024-03-05 08:00:00|8859.4|8857|8859.1|8857.6|8860.2|8858.7|8853.3|8851.8|2451
1709629200000|2024-03-05 09:00:00|8859.4|8857|8859.5|8857.1|8862.8|8861.3|8852.1|8849.7|2160
1709632800000|2024-03-05 10:00:00|8859.6|8857.2|8863.4|8861|8864.2|8862.2|8857.5|8855.7|1336
1709636400000|2024-03-05 11:00:00|8863.5|8861.1|8862.2|8860.7|8864.8|8863.3|8859.4|8857.5|1413
1709640000000|2024-03-05 12:00:00|8862.1|8860.6|8863.6|8862.1|8867.3|8865.7|8862.1|8860.6|1251
1709643600000|2024-03-05 13:00:00|8863.7|8862.2|8854.8|8852.4|8864.5|8863|8852.1|8849.7|2979
1709647200000|2024-03-05 14:00:00|8854.9|8852.5|8856.7|8851.7|8856.7|8854.1|8844.9|8842.9|3577
1709650800000|2024-03-05 15:00:00|8856.6|8851.6|8827.6|8826.1|8856.6|8851.6|8827|8824.6|5868
1709654400000|2024-03-05 16:00:00|8827.5|8826|8838.6|8836.2|8840.5|8838.8|8826.6|8825.1|3451
1709658000000|2024-03-05 17:00:00|8838.5|8836.1|8837.6|8836.1|8840.5|8838.9|8833.5|8832|1512
1709661600000|2024-03-05 18:00:00|8837.5|8836|8839.3|8836.9|8841.3|8839.8|8835.7|8834.2|1337
1709665200000|2024-03-05 19:00:00|8838.6|8837.1|8836.5|8835|8841.5|8840|8836|8834.5|1379
1709668800000|2024-03-05 20:00:00|8836.6|8835.1|8831.5|8830|8839.6|8838.1|8831|8829.5|1371
1709672400000|2024-03-05 21:00:00|8831.6|8830.1|8836.9|8831.9|8837.5|8833.5|8830.9|8829.4|1138
1709676000000|2024-03-05 22:00:00|8837.9|8831.4|8837.9|8832.2|8840.4|8833.9|8835.8|8829.3|1120
1709679600000|2024-03-05 23:00:00|8837.8|8832.1|8837.6|8835.2|8838.8|8835.5|8833.3|8830.9|852
1709683200000|2024-03-06 00:00:00|8837.5|8835.1|8845.3|8842.9|8850.3|8847.9|8837.5|8835.1|1227
1709686800000|2024-03-06 01:00:00|8845.4|8843|8850.3|8847.9|8853.8|8851.5|8845.3|8842.9|1357
1709690400000|2024-03-06 02:00:00|8850.2|8847.8|8846|8843.6|8850.6|8848.9|8844.8|8842.4|1028
1709694000000|2024-03-06 03:00:00|8846.1|8843.7|8847|8845.5|8847.5|8845.5|8844.5|8842.6|635
1709697600000|2024-03-06 04:00:00|8847.4|8845|8845.4|8843|8848.3|8846.3|8844.7|8842.3|740
1709701200000|2024-03-06 05:00:00|8845.5|8843.1|8845|8843.5|8845.8|8843.8|8842|8839.9|742
1709704800000|2024-03-06 06:00:00|8845.5|8843.1|8843.7|8841.3|8845.7|8843.7|8842.8|8841|957
1709708400000|2024-03-06 07:00:00|8843.6|8841.2|8842.8|8841.3|8844.2|8842.7|8838.3|8836.3|2055
1709712000000|2024-03-06 08:00:00|8842.7|8841.2|8843.5|8842|8850|8848.2|8841.4|8839.3|2243
1709715600000|2024-03-06 09:00:00|8843.4|8841.9|8845.7|8844.2|8856.7|8855.2|8842.6|8841.1|1906
1709719200000|2024-03-06 10:00:00|8845.8|8844.3|8854.2|8851.8|8854.4|8852.4|8844.2|8842.7|1427
1709722800000|2024-03-06 11:00:00|8854.1|8851.7|8849.9|8848.4|8856.5|8854.9|8847.1|8845.6|1441
1709726400000|2024-03-06 12:00:00|8849.8|8848.3|8852.3|8850.8|8852.4|8850.8|8845.7|8844.2|1806
1709730000000|2024-03-06 13:00:00|8852.2|8850.7|8837|8835.5|8852.4|8850.9|8836.4|8834.9|5084
1709733600000|2024-03-06 14:00:00|8836.9|8835.4|8832.2|8827.2|8839.4|8837.8|8822.4|8820.9|3742
1709737200000|2024-03-06 15:00:00|8832.3|8827.4|8819.1|8817.6|8838.6|8835.7|8815.1|8813.6|5107
1709740800000|2024-03-06 16:00:00|8819.2|8817.7|8813.2|8811.7|8826|8824.5|8807.8|8806.3|3106
1709744400000|2024-03-06 17:00:00|8813.3|8811.8|8820.1|8818.6|8822.4|8820.9|8805.2|8803.7|2747
1709748000000|2024-03-06 18:00:00|8819.9|8818.4|8818.9|8816.5|8820.7|8819.2|8814.9|8813.4|1890
1709751600000|2024-03-06 19:00:00|8818.8|8816.4|8823.6|8822.1|8826.8|8825.3|8818.1|8816.4|2259
1709755200000|2024-03-06 20:00:00|8823.9|8822.4|8821|8819.5|8827.1|8825.6|8820.8|8819.3|1312
1709758800000|2024-03-06 21:00:00|8821.1|8819.6|8824.7|8818.2|8825.3|8821|8820.2|8817.8|543
1709762400000|2024-03-06 22:00:00|8824.4|8817.9|8824.2|8819|8830.8|8824.3|8824|8817.9|785
1709766000000|2024-03-06 23:00:00|8824.3|8819.2|8822|8819.6|8825.9|8821.8|8818.9|8816.5|940
1709769600000|2024-03-07 00:00:00|8821.9|8819.5|8821.7|8819.3|8824.8|8822.4|8818.1|8815.7|1512
1709773200000|2024-03-07 01:00:00|8821.6|8819.2|8818.7|8816.3|8822.3|8819.9|8813.4|8811|2351
1709776800000|2024-03-07 02:00:00|8818.6|8816.2|8818.6|8816.2|8823.6|8821.4|8817.1|8815.3|1376
1709780400000|2024-03-07 03:00:00|8818.2|8816.7|8818.1|8815.7|8822.9|8820.5|8816.4|8814|1075
1709784000000|2024-03-07 04:00:00|8818.2|8815.8|8810.5|8809|8818.2|8816.2|8810.2|8808.1|1543
1709787600000|2024-03-07 05:00:00|8810.6|8809.1|8818.5|8817|8820.1|8818|8810.5|8809|1264
1709791200000|2024-03-07 06:00:00|8819.1|8816.7|8811.6|8809.2|8820.4|8818.7|8810.2|8807.8|1770
1709794800000|2024-03-07 07:00:00|8811.5|8809.1|8817.8|8815.4|8819.7|8817.3|8809.4|8807|2408
1709798400000|2024-03-07 08:00:00|8817.6|8815.2|8812.6|8811.1|8820.7|8819.2|8809.5|8808|2751
1709802000000|2024-03-07 09:00:00|8812.5|8811|8808.8|8807.3|8817.1|8815.6|8807.6|8806|1685
1709805600000|2024-03-07 10:00:00|8809|8807.5|8803.5|8802|8814.6|8812.7|8803|8801.5|1493
1709809200000|2024-03-07 11:00:00|8803.1|8801.6|8797.3|8795.8|8804.7|8803.2|8792.5|8790.8|1758
1709812800000|2024-03-07 12:00:00|8797.4|8795.9|8796.9|8795.4|8803.4|8801.9|8794.5|8793|1821
1709816400000|2024-03-07 13:00:00|8796.6|8795.1|8794.5|8793|8802.6|8800.2|8786|8784.4|6335
1709820000000|2024-03-07 14:00:00|8794.4|8792.9|8798.8|8796.4|8804.8|8803.3|8787.2|8785.7|6001
1709823600000|2024-03-07 15:00:00|8798.6|8796.2|8791.1|8788.7|8802.5|8801|8784.9|8782.9|3878
1709827200000|2024-03-07 16:00:00|8790.7|8788.3|8781.9|8780.4|8792.1|8790.3|8776.2|8773.8|3512
1709830800000|2024-03-07 17:00:00|8781.8|8780.3|8787.7|8786.2|8791.6|8790.1|8781.1|8779.6|1842
1709834400000|2024-03-07 18:00:00|8787.8|8786.3|8786.6|8785.1|8787.8|8786.3|8782.9|8781.2|1350
1709838000000|2024-03-07 19:00:00|8786.7|8785.2|8774.4|8772.9|8787.2|8785.7|8773.6|8772.1|1327
1709841600000|2024-03-07 20:00:00|8774.5|8773|8778.1|8776.6|8781|8779|8774.3|8772.8|1195
1709845200000|2024-03-07 21:00:00|8778|8776.5|8779.7|8774.4|8780.2|8776.8|8775.7|8773.3|749
1709848800000|2024-03-07 22:00:00|8782.2|8775.7|8779|8772.5|8782.6|8776.1|8778.4|8771.9|1633
1709852400000|2024-03-07 23:00:00|8779.9|8773.4|8774.5|8772.1|8779.9|8774.8|8774.2|8772|650
1709856000000|2024-03-08 00:00:00|8774.4|8772|8772|8770.5|8775.3|8772.9|8768.4|8766|1040
1709859600000|2024-03-08 01:00:00|8771.9|8770.4|8774.7|8772.3|8778.4|8776.1|8770.1|8768.4|1303
1709863200000|2024-03-08 02:00:00|8774.9|8772.5|8777.5|8775.1|8778|8776|8772|8769.6|1038
1709866800000|2024-03-08 03:00:00|8777.6|8775.2|8776.1|8774.6|8778.7|8776.3|8774.7|8773.1|848
1709870400000|2024-03-08 04:00:00|8776.2|8774.7|8775.9|8773.5|8777.6|8775.2|8773.8|8771.4|804
1709874000000|2024-03-08 05:00:00|8776.1|8773.7|8774.1|8771.7|8776.3|8774.3|8773|8770.6|832
1709877600000|2024-03-08 06:00:00|8773.6|8772.1|8772.7|8770.3|8777.5|8775.1|8771.7|8769.3|1138
1709881200000|2024-03-08 07:00:00|8772.4|8770|8774.1|8772.6|8777.8|8775.9|8769.1|8767.2|2067
1709884800000|2024-03-08 08:00:00|8774|8772.5|8765|8763.5|8775.6|8774.1|8762.4|8760.3|2042
1709888400000|2024-03-08 09:00:00|8764.9|8763.4|8765.8|8764.3|8768.1|8766.6|8758.6|8757.1|2813
1709892000000|2024-03-08 10:00:00|8765.4|8763.9|8765|8763.5|8768.2|8766.7|8761.8|8760.2|2016
1709895600000|2024-03-08 11:00:00|8764.9|8763.4|8764.9|8763.4|8769|8767.3|8759|8756.9|1599
1709899200000|2024-03-08 12:00:00|8765|8763.5|8772|8770.5|8773.5|8771.5|8764.8|8763.3|1720
1709902800000|2024-03-08 13:00:00|8772.2|8769.8|8752.6|8750.2|8786|8781|8731|8728.6|8268
1709906400000|2024-03-08 14:00:00|8752.8|8750.4|8754.2|8752.7|8759.9|8757.5|8744.3|8741.9|6626
1709910000000|2024-03-08 15:00:00|8754.1|8752.6|8753.8|8752.3|8767.3|8765.8|8748.5|8747|4140
1709913600000|2024-03-08 16:00:00|8753.7|8752.2|8767.4|8765.9|8769.3|8767.8|8753.2|8751.7|3779
1709917200000|2024-03-08 17:00:00|8767.3|8765.8|8768.9|8766.5|8771|8769.5|8759|8756.9|3394
1709920800000|2024-03-08 18:00:00|8768.8|8766.4|8775.6|8773.2|8779.8|8777.4|8767.4|8765.9|2427
1709924400000|2024-03-08 19:00:00|8775.5|8773.1|8774.8|8772.4|8780.3|8778.2|8773.2|8771.7|1741
1709928000000|2024-03-08 20:00:00|8774.7|8772.3|8775.3|8773.8|8777.8|8776.3|8772.7|8771.1|1252
1709931600000|2024-03-08 21:00:00|8775.7|8773.3|8781.3|8774.8|8781.9|8777.1|8768.1|8761.6|1119
1710104400000|2024-03-10 21:00:00|8775.3|8769.3|8775|8768.5|8785.8|8774.8|8765.8|8754.8|2722
1710108000000|2024-03-10 22:00:00|8776|8769.5|8779.6|8775.5|8783.4|8779|8774.8|8768.3|1934
1710111600000|2024-03-10 23:00:00|8779.1|8775.6|8777|8774.6|8779.5|8776.5|8775|8772.6|1192
1710115200000|2024-03-11 00:00:00|8776.9|8774.5|8774.1|8771.7|8778.1|8775.7|8770.4|8768|1290
1710118800000|2024-03-11 01:00:00|8774.2|8771.8|8773.9|8771.5|8775.5|8773.1|8769.2|8766.8|1509
1710122400000|2024-03-11 02:00:00|8774|8771.6|8777.5|8775.1|8778.1|8775.8|8772.2|8769.8|1440
1710126000000|2024-03-11 03:00:00|8777.6|8775.2|8777.3|8774.9|8779.4|8777|8774.2|8771.8|1004
1710129600000|2024-03-11 04:00:00|8777.2|8774.8|8778.5|8776.1|8780.6|8779|8776.2|8774.3|1061
1710133200000|2024-03-11 05:00:00|8778.4|8776|8777.9|8775.5|8780.8|8778.4|8776.1|8773.8|1026
1710136800000|2024-03-11 06:00:00|8777.8|8775.4|8774.2|8771.8|8780.3|8777.9|8773.2|8770.8|1194
1710140400000|2024-03-11 07:00:00|8773.6|8771.2|8761|8758.6|8773.6|8771.6|8759.5|8757.6|2063
1710144000000|2024-03-11 08:00:00|8760.9|8758.5|8760.2|8758.7|8765.3|8763.5|8755.8|8754.3|2658
1710147600000|2024-03-11 09:00:00|8760.3|8758.8|8769.8|8768.3|8770.5|8768.9|8756|8754.5|2139
1710151200000|2024-03-11 10:00:00|8769.9|8768.4|8768.9|8767.4|8773.7|8772.2|8766.1|8763.8|1506
1710154800000|2024-03-11 11:00:00|8768.8|8767.3|8764.1|8762.6|8770.4|8768.9|8759.1|8757.6|1147
1710158400000|2024-03-11 12:00:00|8764.3|8762.8|8778.4|8776.9|8778.4|8776.9|8763.4|8761.9|2161
1710162000000|2024-03-11 13:00:00|8778.5|8777|8786.9|8785.4|8788.5|8787|8776|8774.2|2563
1710165600000|2024-03-11 14:00:00|8786.8|8785.3|8785.1|8783.6|8795.7|8794.2|8784.8|8783.3|2794
1710169200000|2024-03-11 15:00:00|8785|8783.5|8783.7|8782.2|8792.8|8791.3|8782|8780.2|2632
1710172800000|2024-03-11 16:00:00|8783.8|8782.3|8784.3|8782.8|8786.4|8784.9|8779.8|8778.3|1791
1710176400000|2024-03-11 17:00:00|8783.9|8782.4|8784.3|8781.9|8784.7|8782.7|8779.6|8777.6|1629
1710180000000|2024-03-11 18:00:00|8784.2|8781.8|8782.8|8780.4|8789.4|8787.6|8781.5|8779.7|1181
1710183600000|2024-03-11 19:00:00|8782|8780.5|8775.3|8773.8|8782.9|8781.4|8775.3|8773.8|1100
1710187200000|2024-03-11 20:00:00|8775.4|8773.9|8778.8|8773.8|8778.9|8776.2|8775|8772.4|600
1710190800000|2024-03-11 21:00:00|8778.9|8773.9|8777.9|8771.4|8784.4|8779.4|8776.4|8771.2|436
1710194400000|2024-03-11 22:00:00|8779.1|8772.6|8776.7|8772.8|8780.9|8774.8|8775.9|8771.8|566
1710198000000|2024-03-11 23:00:00|8776.6|8772.7|8774.7|8772.3|8777|8774.1|8772|8769.6|665
1710201600000|2024-03-12 00:00:00|8774.6|8772.2|8775.2|8772.8|8775.6|8773.5|8773|8770.6|1098
1710205200000|2024-03-12 01:00:00|8775.1|8772.7|8772|8769.6|8776.6|8774.7|8770.6|8768.7|1114
1710208800000|2024-03-12 02:00:00|8771.9|8769.5|8774.9|8772.5|8777.4|8775.5|8770.5|8769|1505
1710212400000|2024-03-12 03:00:00|8775|8772.6|8775.5|8773.1|8775.7|8773.5|8772.1|8769.7|828
1710216000000|2024-03-12 04:00:00|8775.7|8773.3|8771.8|8770.3|8776.1|8774.6|8771.6|8769.7|717
1710219600000|2024-03-12 05:00:00|8771.7|8770.2|8772.6|8770.2|8773.2|8771.6|8768.6|8766.6|1001
1710223200000|2024-03-12 06:00:00|8772.8|8770.4|8770.3|8767.9|8774.9|8772.6|8768.2|8766.2|1371
1710226800000|2024-03-12 07:00:00|8770.4|8768|8768.5|8767|8772.8|8771.2|8765.8|8764.1|1639
1710230400000|2024-03-12 08:00:00|8768.4|8766.9|8766.1|8764.6|8770.4|8768.8|8762.1|8760.6|1937
1710234000000|2024-03-12 09:00:00|8765.9|8764.4|8762|8760.5|8768|8766.2|8759|8757.1|1425
1710237600000|2024-03-12 10:00:00|8762.1|8760.6|8763.8|8762.3|8768.6|8767.1|8761.1|8759.6|1468
1710241200000|2024-03-12 11:00:00|8763.9|8762.4|8764.3|8762.8|8768.6|8767.1|8761.4|8759.9|1521
1710244800000|2024-03-12 12:00:00|8764.4|8762.9|8774.5|8772.1|8795.9|8791.3|8748.5|8746.1|8055
1710248400000|2024-03-12 13:00:00|8774.6|8772.2|8789.4|8787.9|8795|8793.5|8773.6|8771.3|7673
1710252000000|2024-03-12 14:00:00|8789.1|8787.6|8790.8|8789.3|8795.8|8794.3|8785|8782.7|4225
1710255600000|2024-03-12 15:00:00|8790.9|8789.4|8783.3|8781.8|8795.3|8793.8|8780.4|8778.9|2626
1710259200000|2024-03-12 16:00:00|8783|8781.5|8782.1|8779.7|8786.1|8784.6|8780.2|8777.8|1821
1710262800000|2024-03-12 17:00:00|8782|8779.6|8787.1|8785.6|8787.4|8785.9|8780.9|8778.5|1997
1710266400000|2024-03-12 18:00:00|8787|8785.5|8781.1|8779.6|8787.7|8785.9|8779.7|8778.2|1017
1710270000000|2024-03-12 19:00:00|8781|8779.5|8775.6|8774.1|8781.5|8780|8775.6|8773.4|936
1710273600000|2024-03-12 20:00:00|8775.7|8774.2|8774.1|8769.1|8776|8774.5|8772.3|8768.9|721
1710277200000|2024-03-12 21:00:00|8775.4|8770.4|8775.3|8770.4|8777.9|8772.9|8772.2|8767.2|796
1710280800000|2024-03-12 22:00:00|8777.4|8770.9|8774.7|8770.8|8778.7|8774|8773|8768.6|559
1710284400000|2024-03-12 23:00:00|8774.8|8770.9|8775.6|8773.2|8775.9|8773.5|8772.7|8769.6|574
1710288000000|2024-03-13 00:00:00|8775.5|8773.1|8774.9|8773.4|8778|8775.6|8774.1|8771.7|997
1710291600000|2024-03-13 01:00:00|8774.7|8773.2|8778.1|8776.6|8778.9|8776.8|8773.8|8771.7|1123
1710295200000|2024-03-13 02:00:00|8778|8776.5|8775.3|8772.9|8778.6|8776.9|8774.4|8772|775
1710298800000|2024-03-13 03:00:00|8775.2|8772.8|8776.9|8775.4|8778.2|8776.1|8774|8772.1|690
1710302400000|2024-03-13 04:00:00|8777.3|8774.9|8778.9|8777.4|8780.9|8779|8776.7|8774.5|576
1710306000000|2024-03-13 05:00:00|8779|8777.5|8778.4|8776.9|8782.5|8781|8778|8776.5|739
1710309600000|2024-03-13 06:00:00|8778.8|8776.4|8779.1|8777.6|8781.8|8779.6|8775.7|8773.6|1052
1710313200000|2024-03-13 07:00:00|8779|8777.5|8779.5|8778|8783.7|8782.2|8775.6|8774|1354
1710316800000|2024-03-13 08:00:00|8779.6|8777.2|8786.1|8784.6|8786.6|8785.1|8778|8776.5|2046
1710320400000|2024-03-13 09:00:00|8786.2|8784.7|8788.6|8787.1|8789.5|8788|8783.9|8782|1571
1710324000000|2024-03-13 10:00:00|8788.7|8787.2|8783.9|8781.5|8789.3|8787.8|8782.7|8780.7|1325
1710327600000|2024-03-13 11:00:00|8784|8781.6|8776.9|8775.4|8785.8|8783.8|8773.4|8771.9|1230
1710331200000|2024-03-13 12:00:00|8776.8|8775.3|8775.3|8773.8|8781.5|8779.5|8771.9|8770.4|1974
1710334800000|2024-03-13 13:00:00|8775.2|8773.7|8774.2|8772.7|8778.2|8776.5|8768.7|8766.3|2051
1710338400000|2024-03-13 14:00:00|8774.3|8772.8|8769.5|8768|8778.9|8777.2|8768.7|8767.1|2523
1710342000000|2024-03-13 15:00:00|8769.6|8768.1|8781|8779.5|8781|8779.5|8767|8765.5|2388
1710345600000|2024-03-13 16:00:00|8781.1|8779.6|8778.7|8777.2|8784.4|8782.9|8776.1|8774.6|2200
1710349200000|2024-03-13 17:00:00|8778.8|8777.3|8774|8771.6|8779.2|8777.7|8769.5|8767.9|2726
1710352800000|2024-03-13 18:00:00|8773.5|8772|8784|8782.5|8784.5|8783|8771.1|8769.6|1338
1710356400000|2024-03-13 19:00:00|8783.8|8782.3|8788.5|8787|8790.5|8789|8782.3|8780.8|1102
1710360000000|2024-03-13 20:00:00|8788.7|8787.2|8792.1|8787.1|8792.1|8788.4|8787.5|8785.9|619
1710363600000|2024-03-13 21:00:00|8792|8787|8790.1|8784.8|8792.1|8787.1|8789.7|8783.9|949
1710367200000|2024-03-13 22:00:00|8790.7|8784.5|8788.9|8785|8791.5|8785.5|8786.9|8783|1069
1710370800000|2024-03-13 23:00:00|8789.1|8785.2|8785.1|8782.7|8789.7|8785.9|8784.7|8782.3|556
1710374400000|2024-03-14 00:00:00|8785|8782.6|8786|8783.6|8788.7|8786.9|8783.6|8781.2|945
1710378000000|2024-03-14 01:00:00|8785.9|8783.5|8784.7|8782.3|8787.5|8785.6|8783|8781.2|1042
1710381600000|2024-03-14 02:00:00|8784.8|8782.4|8790.9|8788.5|8792.4|8790.9|8784.1|8781.7|969
1710385200000|2024-03-14 03:00:00|8790.8|8788.4|8794.2|8791.8|8794.6|8792.2|8789.2|8787.4|819
1710388800000|2024-03-14 04:00:00|8794|8791.6|8794.6|8792.2|8798.4|8796.4|8793.9|8791.6|598
1710392400000|2024-03-14 05:00:00|8794.7|8792.3|8798.2|8795.8|8798.9|8797.2|8793.9|8791.8|914
1710396000000|2024-03-14 06:00:00|8798.3|8795.9|8798.3|8795.9|8800.9|8798.9|8795.1|8793.2|898
1710399600000|2024-03-14 07:00:00|8798.4|8796|8801.6|8799.2|8802.2|8800.3|8795.5|8793.8|1743
1710403200000|2024-03-14 08:00:00|8801.5|8799.1|8800.4|8798.9|8803.4|8801.9|8794.3|8791.9|1806
1710406800000|2024-03-14 09:00:00|8800.2|8798.7|8797.7|8796.2|8800.8|8799.3|8795.9|8794.4|1520
1710410400000|2024-03-14 10:00:00|8797.6|8796.1|8795.2|8793.7|8800.1|8798.2|8791.8|8790.3|1509
1710414000000|2024-03-14 11:00:00|8795.8|8793.4|8787.4|8785|8797.5|8796|8787.4|8785|1348
1710417600000|2024-03-14 12:00:00|8787.1|8784.7|8797.7|8796.2|8801.6|8799.2|8783|8781.1|5646
1710421200000|2024-03-14 13:00:00|8797.6|8796.1|8809.3|8807.8|8816|8813.8|8795.9|8794.4|5555
1710424800000|2024-03-14 14:00:00|8809.7|8807.3|8823.2|8821.7|8827.1|8825.6|8809|8806.6|3737
1710428400000|2024-03-14 15:00:00|8823.3|8821.8|8835|8833.5|8839.2|8837.7|8822.5|8820.4|3550
1710432000000|2024-03-14 16:00:00|8834.9|8833.4|8832.4|8830.9|8836.3|8834.6|8826.2|8824.7|2442
1710435600000|2024-03-14 17:00:00|8832.6|8831.1|8836.2|8834.7|8840.3|8838.8|8830.5|8829|1588
1710439200000|2024-03-14 18:00:00|8836.1|8834.6|8838.7|8837.2|8839.4|8837.9|8833.6|8831.5|1232
1710442800000|2024-03-14 19:00:00|8838.6|8837.1|8836.5|8835|8841.9|8840.4|8836.3|8834.8|1193
1710446400000|2024-03-14 20:00:00|8836.4|8834.9|8839.7|8835.9|8840.2|8838.2|8833.4|8831.9|753
1710450000000|2024-03-14 21:00:00|8840.1|8835.1|8838.9|8832.4|8842.5|8837.5|8838.6|8832.3|2896
1710453600000|2024-03-14 22:00:00|8839.3|8832.8|8842.6|8838.7|8843.2|8839.3|8839.3|8832.8|455
1710457200000|2024-03-14 23:00:00|8842.7|8838.8|8844.4|8842|8845.1|8843.1|8840.6|8838.2|533
1710460800000|2024-03-15 00:00:00|8844.3|8841.9|8849.1|8847.6|8850.5|8848.3|8842.3|8839.9|1466
1710464400000|2024-03-15 01:00:00|8849.2|8847.7|8849.2|8846.8|8849.5|8848|8846|8843.6|1121
1710468000000|2024-03-15 02:00:00|8849|8846.6|8851.1|8848.7|8851.5|8850|8848.8|8846.5|944
1710471600000|2024-03-15 03:00:00|8851|8848.6|8849.5|8847.1|8851.2|8849.7|8846.1|8844.5|817
1710475200000|2024-03-15 04:00:00|8849.6|8847.2|8848.9|8846.5|8850.3|8848.3|8848.3|8846.1|581
1710478800000|2024-03-15 05:00:00|8849|8846.6|8848.6|8846.2|8851.1|8848.8|8847.4|8845|717
1710482400000|2024-03-15 06:00:00|8848.7|8846.3|8847.8|8845.4|8851.2|8849.7|8845.8|8843.6|1579
1710486000000|2024-03-15 07:00:00|8847.7|8845.3|8850|8848.5|8851.9|8849.6|8842.8|8840.4|2096
1710489600000|2024-03-15 08:00:00|8850.1|8848.6|8843.1|8841.6|8853.6|8852.1|8839.6|8838.1|2506
1710493200000|2024-03-15 09:00:00|8843.5|8841.1|8830.4|8828.9|8843.5|8841.5|8829.1|8827.6|1781
1710496800000|2024-03-15 10:00:00|8830.5|8829|8835.5|8834|8838.5|8837|8829.4|8827.9|1735
1710500400000|2024-03-15 11:00:00|8835.6|8834.1|8821|8819.5|8836.2|8834.7|8820.6|8818.7|1528
1710504000000|2024-03-15 12:00:00|8820.7|8819.2|8827.7|8826.2|8831|8829.3|8820.2|8818.4|2982
1710507600000|2024-03-15 13:00:00|8827.8|8826.3|8830.8|8825.8|8832|8830.5|8820.8|8819.3|3031
1710511200000|2024-03-15 14:00:00|8829.4|8825.9|8831.5|8830|8834.3|8832.8|8824.2|8822.7|3057
1710514800000|2024-03-15 15:00:00|8831.6|8830.1|8837.5|8836|8842.3|8840.8|8828.3|8826.4|2290
1710518400000|2024-03-15 16:00:00|8837.6|8836.1|8841.8|8840.3|8841.9|8840.4|8833.9|8832.4|1879
1710522000000|2024-03-15 17:00:00|8841.5|8840|8842|8840.5|8846.6|8844.7|8839.5|8838|1496
1710525600000|2024-03-15 18:00:00|8842.1|8840.6|8839.7|8838.2|8842.3|8840.8|8836.8|8835.3|1067
1710529200000|2024-03-15 19:00:00|8839.8|8838.3|8836.7|8835.2|8840.9|8839.4|8836|8834.5|1019
1710532800000|2024-03-15 20:00:00|8836.6|8835.1|8838.4|8833.4|8839.3|8836|8835.8|8831.7|976
1710709200000|2024-03-17 21:00:00|8839.1|8828.1|8837.1|8830.6|8844.4|8836.7|8834.8|8827.6|464
1710712800000|2024-03-17 22:00:00|8837.3|8830.8|8836.1|8832.2|8840.2|8835.1|8835.2|8829.4|2602
1710716400000|2024-03-17 23:00:00|8836|8832.1|8837.2|8834.8|8838.2|8835.6|8835.5|8832.1|3003
1710720000000|2024-03-18 00:00:00|8837|8834.6|8837.4|8835|8839.8|8837.4|8835|8832.9|1192
1710723600000|2024-03-18 01:00:00|8837.3|8834.9|8834.8|8832.4|8840.1|8838.6|8834|8832.1|1303
1710727200000|2024-03-18 02:00:00|8834.6|8832.2|8830.7|8828.3|8834.9|8832.8|8829.3|8827.3|1023
1710730800000|2024-03-18 03:00:00|8830.8|8828.4|8834.3|8831.9|8834.5|8832.4|8828.9|8827.1|794
1710734400000|2024-03-18 04:00:00|8834.4|8832|8836.2|8834.7|8836.7|8834.9|8832.9|8831|606
1710738000000|2024-03-18 05:00:00|8836.3|8834.8|8835.6|8834.1|8837.2|8835.4|8834.1|8832.3|661
1710741600000|2024-03-18 06:00:00|8835.2|8833.7|8838.9|8837.4|8840.1|8838.6|8834.5|8833|927
1710745200000|2024-03-18 07:00:00|8839|8837.5|8841.2|8839.7|8842.2|8840.7|8836.1|8834.5|1710
1710748800000|2024-03-18 08:00:00|8841.4|8839.9|8837|8835.5|8843.3|8841.8|8834.9|8833|2665
1710752400000|2024-03-18 09:00:00|8837.1|8835.6|8842.1|8839.7|8843.1|8841.3|8834.8|8833.3|1817
1710756000000|2024-03-18 10:00:00|8842.2|8839.8|8832.7|8830.3|8846.1|8843.7|8832.4|8830|1491
1710759600000|2024-03-18 11:00:00|8832.8|8830.4|8827.2|8825.7|8833.4|8831|8822.5|8821|1580
1710763200000|2024-03-18 12:00:00|8827.3|8825.8|8838|8836.5|8840.6|8839.1|8824.9|8823.4|2127
1710766800000|2024-03-18 13:00:00|8837.9|8836.4|8848.5|8847|8851.6|8850.1|8837.9|8836.4|2177
1710770400000|2024-03-18 14:00:00|8848.9|8846.5|8859.5|8858|8861.3|8859.8|8845.1|8843.6|2628
1710774000000|2024-03-18 15:00:00|8859.6|8858.1|8863.2|8861.7|8864.7|8863.2|8854.7|8852.9|2239
1710777600000|2024-03-18 16:00:00|8863|8861.5|8870.5|8869|8871.3|8869.8|8863|8861.5|2032
1710781200000|2024-03-18 17:00:00|8870.4|8868.9|8879.5|8878|8885.1|8882.8|8867|8865.5|1787
1710784800000|2024-03-18 18:00:00|8879.4|8877.9|8881.4|8879.9|8883|8881.5|8877.6|8875.5|1003
1710788400000|2024-03-18 19:00:00|8881.5|8880|8884.6|8883.1|8885|8883.5|8878.2|8876.7|984
1710792000000|2024-03-18 20:00:00|8884.7|8883.2|8879.5|8876.9|8885.6|8883.9|8878|8875.8|976
1710795600000|2024-03-18 21:00:00|8879.7|8874.7|8878.3|8871.8|8881|8876|8872.7|8867.7|1063
1710799200000|2024-03-18 22:00:00|8878.7|8872.2|8877|8873.1|8881.3|8875.3|8875.3|8871.4|2093
1710802800000|2024-03-18 23:00:00|8877.1|8873.2|8877|8874.6|8877.9|8875.3|8875.6|8873.1|904
1710806400000|2024-03-19 00:00:00|8876.9|8874.5|8885.3|8882.9|8885.3|8882.9|8876|8873.8|1245
1710810000000|2024-03-19 01:00:00|8885.5|8883.1|8887.7|8885.3|8888.7|8886.3|8884.3|8881.9|1743
1710813600000|2024-03-19 02:00:00|8887.6|8885.2|8885.5|8883.1|8887.7|8885.3|8882.3|8880.4|1139
1710817200000|2024-03-19 03:00:00|8885.4|8883|8882.4|8880|8886.6|8884.2|8879.2|8876.8|3434
1710820800000|2024-03-19 04:00:00|8882.3|8879.9|8884.9|8882.5|8886.2|8883.8|8878.9|8876.5|2148
1710824400000|2024-03-19 05:00:00|8885|8882.6|8888.2|8885.8|8889.5|8887.5|8881.4|8879.2|2197
1710828000000|2024-03-19 06:00:00|8888.3|8885.9|8893.9|8891.5|8894.9|8892.5|8887.6|8885.6|2656
1710831600000|2024-03-19 07:00:00|8894|8891.6|8895.3|8893.8|8896.3|8894.4|8886.9|8885|2791
1710835200000|2024-03-19 08:00:00|8895.2|8893.7|8874.2|8872.7|8900|8897.9|8871.7|8869.3|4187
1710838800000|2024-03-19 09:00:00|8874.1|8872.6|8881.8|8879.4|8887|8885.1|8873|8871.1|2968
1710842400000|2024-03-19 10:00:00|8881.2|8878.8|8891.7|8890.2|8896.5|8895|8877.7|8875.4|2951
1710846000000|2024-03-19 11:00:00|8891.9|8890.4|8876.5|8875|8892.7|8891.2|8873.9|8872.4|2215
1710849600000|2024-03-19 12:00:00|8876|8874.5|8871.4|8869.9|8885.1|8882.7|8871.4|8869.7|2678
1710853200000|2024-03-19 13:00:00|8871.3|8869.8|8881|8879.5|8883.2|8881.7|8868|8866.5|2319
1710856800000|2024-03-19 14:00:00|8881.1|8879.6|8878.3|8876.8|8883.2|8881.7|8873.8|8871.8|2359
1710860400000|2024-03-19 15:00:00|8878.4|8876.9|8882.7|8881.2|8888.8|8886.8|8878.4|8876.9|2081
1710864000000|2024-03-19 16:00:00|8882.8|8881.3|8881.7|8880.2|8886.5|8885|8879.5|8878|1765
1710867600000|2024-03-19 17:00:00|8881.3|8879.8|8881.2|8879.7|8883.9|8881.9|8875.9|8874.4|1613
1710871200000|2024-03-19 18:00:00|8881.3|8879.8|8882.8|8881.3|8884.8|8883|8879.2|8877|879
1710874800000|2024-03-19 19:00:00|8882.9|8881.4|8882.5|8881|8884.1|8882.5|8879.6|8877.9|714
1710878400000|2024-03-19 20:00:00|8882.4|8880.9|8882.8|8879.4|8883.3|8881.8|8881.5|8879|459
1710882000000|2024-03-19 21:00:00|8882.6|8877.8|8883.4|8876.9|8884|8878.6|8881.1|8875.4|2203
1710885600000|2024-03-19 22:00:00|8883.1|8876.6|8883.2|8879.3|8886.7|8880.6|8882.9|8876.6|1114
1710889200000|2024-03-19 23:00:00|8883.1|8879.2|8887.1|8884.7|8887.7|8885.3|8882.5|8878.6|562
1710892800000|2024-03-20 00:00:00|8887|8884.6|8887.5|8885.1|8891.3|8888.9|8886.3|8884.5|979
1710896400000|2024-03-20 01:00:00|8887.4|8885|8891.4|8889.9|8893|8890.6|8886.8|8884.4|1065
1710900000000|2024-03-20 02:00:00|8891.5|8890|8889.3|8886.9|8893.5|8891.9|8887.8|8886.3|879
1710903600000|2024-03-20 03:00:00|8889.2|8886.8|8886.1|8884.6|8889.8|8888.3|8885.6|8884.1|694
1710907200000|2024-03-20 04:00:00|8886.2|8884.7|8893.2|8891.7|8893.8|8891.9|8886.1|8884.4|1038
1710910800000|2024-03-20 05:00:00|8893.5|8892|8892.8|8891.3|8896.6|8894.5|8891.6|8889.5|784
1710914400000|2024-03-20 06:00:00|8892.9|8891.4|8893|8890.6|8897.2|8895.6|8891|8889.5|1742
1710918000000|2024-03-20 07:00:00|8893.1|8890.7|8899.6|8897.2|8899.7|8897.3|8887.1|8885.6|2176
1710921600000|2024-03-20 08:00:00|8899.7|8897.3|8902.3|8899.9|8905.7|8904|8897|8895.5|2335
1710925200000|2024-03-20 09:00:00|8902.4|8900|8911.8|8909.4|8916.2|8914.4|8901.9|8899.5|2059
1710928800000|2024-03-20 10:00:00|8911.7|8909.3|8913.8|8912.3|8919.7|8918.2|8911.3|8909.1|1748
1710932400000|2024-03-20 11:00:00|8913.9|8912.4|8907.1|8905.6|8913.9|8912.4|8904.8|8902.4|1743
1710936000000|2024-03-20 12:00:00|8907.2|8905.7|8905.9|8904.4|8910.4|8908.9|8904.3|8902.8|1840
1710939600000|2024-03-20 13:00:00|8906|8904.5|8913.2|8911.7|8914|8912.5|8904.6|8903.1|2280
1710943200000|2024-03-20 14:00:00|8913.4|8911.9|8909.7|8908.2|8915|8913.5|8903.3|8901.8|2110
1710946800000|2024-03-20 15:00:00|8909.8|8908.3|8912.5|8911|8917.2|8915.7|8907.3|8905.8|1943
1710950400000|2024-03-20 16:00:00|8912.6|8911.1|8908.6|8907.1|8915|8913.5|8906.3|8904.8|1630
1710954000000|2024-03-20 17:00:00|8908.4|8906.9|8912.5|8907.5|8917.4|8915.9|8908|8905|1901
1710957600000|2024-03-20 18:00:00|8912.8|8907.8|8865.7|8863.3|8915.1|8912.7|8864.5|8862.1|14114
1710961200000|2024-03-20 19:00:00|8865.4|8863|8867.6|8866.1|8872.3|8869.9|8860.6|8858.2|6631
1710964800000|2024-03-20 20:00:00|8867.7|8866.2|8869.9|8866.3|8872.5|8870.6|8866.1|8863.7|1280
1710968400000|2024-03-20 21:00:00|8870.2|8865.2|8870.5|8865.3|8870.9|8865.6|8866.3|8860.6|2499
1710972000000|2024-03-20 22:00:00|8870.7|8865.2|8859.7|8855.8|8870.8|8865.5|8859.6|8855.7|1756
1710975600000|2024-03-20 23:00:00|8859.6|8855.7|8857.9|8855.5|8861.1|8857.7|8855.8|8853.4|1563
1710979200000|2024-03-21 00:00:00|8857.6|8855.2|8852.3|8849.9|8859|8856.6|8851.3|8848.9|2394
1710982800000|2024-03-21 01:00:00|8852.4|8850|8844.5|8842.1|8853.5|8851.1|8840.7|8838.3|2912
1710986400000|2024-03-21 02:00:00|8844.4|8842|8850.4|8848|8851.6|8849.9|8842.9|8841.3|1099
1710990000000|2024-03-21 03:00:00|8850.5|8848.1|8851|8848.6|8853.5|8851.5|8848|8846.2|957
1710993600000|2024-03-21 04:00:00|8851.1|8848.7|8854.2|8852.7|8855.2|8853.1|8849.6|8847.2|692
1710997200000|2024-03-21 05:00:00|8854.5|8853|8857.5|8855.1|8860.5|8858.1|8852.9|8850.6|975
1711000800000|2024-03-21 06:00:00|8857.4|8855.9|8853.8|8851.4|8860|8857.6|8853|8850.6|1593
1711004400000|2024-03-21 07:00:00|8854.1|8851.7|8854.2|8852.7|8856.1|8854.6|8845.9|8844.4|2657
1711008000000|2024-03-21 08:00:00|8854.4|8852.9|8949.9|8947.5|8975.8|8973.4|8854.4|8852.9|8478
1711011600000|2024-03-21 09:00:00|8949.4|8947|8948.2|8945.8|8969.9|8967.5|8927.6|8925.2|5938
1711015200000|2024-03-21 10:00:00|8948.1|8945.7|8927.3|8924.9|8948.1|8945.7|8925.1|8922.7|3979
1711018800000|2024-03-21 11:00:00|8927.4|8925|8933.1|8930.7|8936.1|8934.4|8925.4|8923|3092
1711022400000|2024-03-21 12:00:00|8933|8930.6|8947.6|8946.1|8955.2|8953.2|8927.7|8926.2|5252
1711026000000|2024-03-21 13:00:00|8947.5|8946|8976|8973.5|8983.3|8981.7|8947.5|8946|6499
1711029600000|2024-03-21 14:00:00|8976.1|8973.7|8984.4|8982.9|8992.1|8990.5|8975.8|8973.4|6382
1711033200000|2024-03-21 15:00:00|8984.5|8983|8993.5|8992|8993.9|8992.4|8980|8978.5|4390
1711036800000|2024-03-21 16:00:00|8993.7|8992.2|8983.3|8981.8|8994.9|8993.4|8982.7|8981.2|2661
1711040400000|2024-03-21 17:00:00|8983.2|8981.7|8984.4|8982.9|8989.1|8987.6|8979.6|8977.7|2014
1711044000000|2024-03-21 18:00:00|8984.3|8982.8|8981.5|8980|8985|8983.4|8980.6|8978.8|1511
1711047600000|2024-03-21 19:00:00|8981.1|8979.6|8981.3|8979.8|8986.4|8984.9|8980.3|8978.8|1129
1711051200000|2024-03-21 20:00:00|8981.4|8979.9|8976.9|8972.7|8983.2|8981.5|8975.6|8970.7|929
1711054800000|2024-03-21 21:00:00|8978.1|8973.1|8978.5|8972|8983.4|8978.4|8977.9|8971.6|1026
1711058400000|2024-03-21 22:00:00|8978.4|8971.9|8979.2|8975.3|8982|8978.1|8977.6|8971.1|954
1711062000000|2024-03-21 23:00:00|8979.3|8975.4|8978.9|8976.5|8980.5|8977.3|8976.5|8974.6|647
1711065600000|2024-03-22 00:00:00|8978.7|8976.3|8975.6|8974.1|8978.9|8976.9|8971.5|8969.1|1248
1711069200000|2024-03-22 01:00:00|8975.5|8974|8993|8990.6|8993.3|8990.9|8975.1|8973|2113
1711072800000|2024-03-22 02:00:00|8993.2|8990.8|8995.6|8993.2|8996.3|8993.9|8989.2|8986.8|2158
1711076400000|2024-03-22 03:00:00|8995.7|8993.3|8992.8|8990.4|8995.9|8993.9|8989.6|8987.2|1390
1711080000000|2024-03-22 04:00:00|8992.9|8990.5|8992.4|8990|8994.4|8992.6|8990.7|8988.4|1037
1711083600000|2024-03-22 05:00:00|8992.3|8989.9|8983|8980.6|8992.3|8989.9|8982.8|8980.4|1243
1711087200000|2024-03-22 06:00:00|8983.5|8981.1|8988.5|8986.1|8992.2|8989.8|8982.7|8980.8|1933
1711090800000|2024-03-22 07:00:00|8988.6|8986.2|8993.6|8992.1|8996.8|8995.3|8984.4|8982.9|2537
1711094400000|2024-03-22 08:00:00|8993.7|8992.2|9012.1|9009.7|9021.5|9019.7|8991.4|8989.8|3660
1711098000000|2024-03-22 09:00:00|9012|9009.6|9006.1|9004.6|9013.5|9012|9001|8998.9|2987
1711101600000|2024-03-22 10:00:00|9006|9004.5|9005.7|9004.2|9009.6|9008.1|9001.5|8999.4|2012
1711105200000|2024-03-22 11:00:00|9005.8|9004.3|9007.1|9005.6|9012.2|9010.7|8997.9|8995.8|1826
1711108800000|2024-03-22 12:00:00|9007|9005.5|8985.6|8984.1|9008.5|9007|8984.6|8983|3992
1711112400000|2024-03-22 13:00:00|8985.5|8984|8976.9|8974.5|8991.7|8989.7|8975.3|8973.8|3561
1711116000000|2024-03-22 14:00:00|8976.8|8974.4|8983.8|8982.3|8984.6|8982.8|8970.2|8968.7|3101
1711119600000|2024-03-22 15:00:00|8983.9|8982.4|8984.2|8982.7|8990.2|8988.7|8976.6|8974.6|2878
1711123200000|2024-03-22 16:00:00|8984.1|8982.6|8988.3|8986.8|8990.5|8989|8978.1|8976.6|2092
1711126800000|2024-03-22 17:00:00|8988.2|8986.7|8989|8986.6|8990.8|8989.3|8986.2|8984.7|1496
1711130400000|2024-03-22 18:00:00|8989.1|8986.7|8988.2|8986.7|8990|8988.2|8987|8985.4|867
1711134000000|2024-03-22 19:00:00|8988.1|8986.6|8981.4|8979|8989.8|8987.8|8980.8|8978.7|1325
1711137600000|2024-03-22 20:00:00|8981.1|8978.7|8977.3|8972.3|8981.4|8979|8967|8964.6|1430
1711314000000|2024-03-24 21:00:00|8981|8970|8975.2|8968.7|8981.3|8970.6|8974.4|8966.6|1320
1711317600000|2024-03-24 22:00:00|8975.8|8969.3|8975.9|8972|8979.8|8974.2|8973.7|8968|1202
1711321200000|2024-03-24 23:00:00|8975.8|8971.9|8978.1|8975.7|8978.5|8976.1|8972.6|8970.2|1126
1711324800000|2024-03-25 00:00:00|8978|8975.6|8984.8|8982.4|8985.6|8983.2|8975.9|8973.5|1248
1711328400000|2024-03-25 01:00:00|8984.7|8982.3|8974.9|8972.5|8985|8983.4|8971.3|8968.9|2845
1711332000000|2024-03-25 02:00:00|8975|8972.6|8972.9|8970.5|8976.1|8973.7|8971|8968.6|1689
1711335600000|2024-03-25 03:00:00|8973|8970.6|8978.3|8975.9|8979.6|8977.2|8972.8|8970.4|1265
1711339200000|2024-03-25 04:00:00|8978.4|8976|8978|8976.5|8980.2|8977.8|8977.4|8975|902
1711342800000|2024-03-25 05:00:00|8977.8|8975.6|8972|8970.5|8978.4|8976|8971.1|8969.6|1073
1711346400000|2024-03-25 06:00:00|8972.2|8970.7|8978.5|8976.1|8979.6|8977.2|8971.1|8969.6|1152
1711350000000|2024-03-25 07:00:00|8978.8|8976.4|8981.8|8980.3|8981.9|8980.4|8972.7|8970.7|1620
1711353600000|2024-03-25 08:00:00|8981.7|8980.2|8984|8982.5|8988.1|8985.9|8975.3|8973.6|2232
1711357200000|2024-03-25 09:00:00|8983.8|8982.3|8978.5|8977|8987.2|8985.7|8977.1|8975.6|1644
1711360800000|2024-03-25 10:00:00|8978.3|8976.8|8979.8|8978.3|8981.4|8979.8|8975.2|8973.2|1628
1711364400000|2024-03-25 11:00:00|8979.9|8978.4|8980.2|8978.7|8984.2|8982.3|8978.5|8977|1338
1711368000000|2024-03-25 12:00:00|8980.1|8978.6|8976.9|8975.4|8980.7|8978.8|8973.1|8971.6|1860
1711371600000|2024-03-25 13:00:00|8977|8975.5|8976.7|8974.3|8979.8|8978.3|8970|8968.5|2112
1711375200000|2024-03-25 14:00:00|8976.8|8974.4|8976.6|8975.1|8977.9|8976.4|8971.1|8968.9|2129
1711378800000|2024-03-25 15:00:00|8976.7|8975.2|8984.1|8982.6|8985.1|8983.6|8976.6|8975.1|1736
1711382400000|2024-03-25 16:00:00|8984.2|8982.7|8991|8989.5|8991.4|8989.9|8981.9|8980.4|1232
1711386000000|2024-03-25 17:00:00|8991.1|8989.6|8988.4|8986.9|8993.5|8991.7|8985.9|8984.4|1284
1711389600000|2024-03-25 18:00:00|8988.5|8987|8990.3|8988.8|8992.6|8991.1|8988|8986|763
1711393200000|2024-03-25 19:00:00|8990.2|8988.7|8992|8990.5|8992|8990.5|8987.2|8985.7|727
1711396800000|2024-03-25 20:00:00|8992.1|8990.6|8996.1|8992.6|8996.9|8994.5|8992|8990.5|676
1711400400000|2024-03-25 21:00:00|8994.7|8989.7|8996.8|8990.3|8998.6|8993.6|8992.5|8987.5|3592
1711404000000|2024-03-25 22:00:00|8997.4|8990.9|8998.9|8995|9000.7|8996.8|8995.7|8989.7|697
1711407600000|2024-03-25 23:00:00|8999|8995.1|8997.1|8994.7|8999.2|8995.7|8996.3|8993.5|470
1711411200000|2024-03-26 00:00:00|8996.9|8994.5|8995.4|8993|9000|8997.6|8993.9|8991.5|956
1711414800000|2024-03-26 01:00:00|8995.3|8992.9|8997|8995.5|8998.4|8996.5|8991.9|8989.5|1456
1711418400000|2024-03-26 02:00:00|8997.1|8995.6|8998.6|8997.1|8999.1|8997.6|8995.2|8993.1|836
1711422000000|2024-03-26 03:00:00|8999.1|8996.7|9005.4|9003.9|9006.7|9005.2|8997.5|8995.5|832
1711425600000|2024-03-26 04:00:00|9005.5|9004|9005.3|9003.8|9007.2|9005.2|9003.9|9001.7|548
1711429200000|2024-03-26 05:00:00|9005.4|9003.9|9002.8|9000.4|9006.3|9004.6|9001.7|8999.8|659
1711432800000|2024-03-26 06:00:00|9003|9000.6|9002|8999.6|9003.2|9001.4|8996.9|8994.8|1094
1711436400000|2024-03-26 07:00:00|9002.1|8999.7|9009.1|9007.6|9010|9008.1|9000.1|8998.1|1722
1711440000000|2024-03-26 08:00:00|9009.2|9007.7|9010.3|9008.8|9018.5|9017|9005.1|9003.1|2633
1711443600000|2024-03-26 09:00:00|9010.4|9008.9|9015.6|9013.2|9015.9|9013.6|9003.8|9001.7|2434
1711447200000|2024-03-26 10:00:00|9015.3|9013.8|9006|9003.6|9016.3|9014.3|9002.9|9000.5|1978
1711450800000|2024-03-26 11:00:00|9006.1|9003.7|9021.8|9020.3|9024|9022.5|9002.6|9000.5|2284
1711454400000|2024-03-26 12:00:00|9021.5|9020|9034.8|9032.4|9040.1|9038.6|9016|9014.5|2975
1711458000000|2024-03-26 13:00:00|9034.9|9032.5|9027.5|9025.1|9044.3|9042.8|9022.9|9021.4|3127
1711461600000|2024-03-26 14:00:00|9027.4|9025|9031.4|9029.9|9032.2|9030.7|9021.4|9019.9|3257
1711465200000|2024-03-26 15:00:00|9031.3|9029.8|9028.3|9026.8|9033.6|9032|9021.6|9019.5|2769
1711468800000|2024-03-26 16:00:00|9028.4|9026.9|9037.6|9036.1|9040.1|9038.3|9027.5|9026|2027
1711472400000|2024-03-26 17:00:00|9037.5|9036|9040.9|9038.5|9041.4|9039|9033.2|9031.2|1326
1711476000000|2024-03-26 18:00:00|9041|9038.6|9035.5|9034|9042.6|9040.6|9031.5|9030|953
1711479600000|2024-03-26 19:00:00|9035.4|9033.9|9042.3|9040.8|9042.6|9040.9|9034.4|9032.6|1043
1711483200000|2024-03-26 20:00:00|9042.2|9040.7|9041.9|9038.4|9043|9040.7|9039.4|9037.6|726
1711486800000|2024-03-26 21:00:00|9039.3|9034.3|9039.8|9033.4|9040.8|9035.3|9037.1|9032.1|914
1711490400000|2024-03-26 22:00:00|9039.7|9033.2|9039.6|9035.7|9041.6|9036.7|9038.5|9032.8|1053
1711494000000|2024-03-26 23:00:00|9039.5|9035.6|9038.2|9035.8|9041.2|9038.8|9037.9|9035.3|472
1711497600000|2024-03-27 00:00:00|9038.3|9035.9|9037.1|9034.7|9040|9037.6|9035.4|9033|950
1711501200000|2024-03-27 01:00:00|9037.2|9034.8|9039.4|9037|9043|9040.6|9034.3|9031.9|1677
1711504800000|2024-03-27 02:00:00|9039.3|9036.9|9041.8|9039.4|9043|9040.7|9038.7|9036.3|1118
1711508400000|2024-03-27 03:00:00|9041.7|9039.3|9041|9038.6|9043.8|9041.4|9037.2|9035|1026
1711512000000|2024-03-27 04:00:00|9040.9|9038.5|9040|9037.6|9040.9|9038.5|9036.8|9034.6|525
1711515600000|2024-03-27 05:00:00|9040.1|9037.7|9044.5|9042.1|9044.7|9042.3|9039.9|9037.7|662
1711519200000|2024-03-27 06:00:00|9044.6|9042.2|9042.1|9039.7|9045.2|9042.8|9038.7|9036.3|1348
1711522800000|2024-03-27 07:00:00|9041.8|9040.3|9054.6|9053.1|9056.9|9055.4|9041.8|9040.1|2169
1711526400000|2024-03-27 08:00:00|9055|9052.6|9054.1|9052.6|9063.9|9062.3|9049.9|9048.1|2214
1711530000000|2024-03-27 09:00:00|9054|9052.5|9054.3|9052.8|9056.4|9054.9|9038.9|9037.1|3475
1711533600000|2024-03-27 10:00:00|9054.4|9052.9|9057.7|9056.2|9058.7|9057.2|9049.8|9047.5|2343
1711537200000|2024-03-27 11:00:00|9057.8|9056.3|9068.7|9067.2|9069.7|9068.2|9054.6|9052.9|1957
1711540800000|2024-03-27 12:00:00|9068.6|9067.1|9068.5|9067|9071.8|9070.3|9064.4|9062.6|2044
1711544400000|2024-03-27 13:00:00|9068.3|9066.8|9062.3|9060.8|9072.3|9070.8|9057.6|9056.1|2436
1711548000000|2024-03-27 14:00:00|9062.7|9060.3|9054.1|9052.6|9064.2|9062.7|9051.6|9050.1|2650
1711551600000|2024-03-27 15:00:00|9054.2|9052.7|9057.3|9054.9|9069|9067.2|9053.9|9052.4|2489
1711555200000|2024-03-27 16:00:00|9057.4|9055|9049.6|9048.1|9059.5|9057.8|9047.9|9046.3|2005
1711558800000|2024-03-27 17:00:00|9049.7|9048.2|9057.5|9056|9061.3|9059|9048|9046.2|1208
1711562400000|2024-03-27 18:00:00|9057.4|9055.9|9055.9|9054.4|9058.4|9056.6|9054.6|9053.1|746
1711566000000|2024-03-27 19:00:00|9055.8|9054.3|9047.9|9046.4|9055.9|9054.4|9047.5|9046|795
1711569600000|2024-03-27 20:00:00|9048|9046.5|9039.8|9034.8|9048.9|9047.4|9038.4|9034.2|672
1711573200000|2024-03-27 21:00:00|9040.3|9035.3|9041.5|9036|9043.7|9038.7|9039.5|9033.5|647
1711576800000|2024-03-27 22:00:00|9041|9034.5|9054.1|9050.2|9057.2|9053.3|9040.6|9034.1|1508
1711580400000|2024-03-27 23:00:00|9053.8|9049.9|9057.7|9055.3|9058.3|9056|9052.7|9049.7|773
1711584000000|2024-03-28 00:00:00|9057.6|9055.2|9057.7|9056.2|9065.6|9063.8|9056.6|9054.2|1582
1711587600000|2024-03-28 01:00:00|9057.6|9056.1|9053.4|9051|9060.4|9058.9|9052.9|9050.5|1800
1711591200000|2024-03-28 02:00:00|9053.5|9051.1|9048.5|9047|9053.7|9052|9044.9|9042.5|1460
1711594800000|2024-03-28 03:00:00|9048.6|9047.1|9049.7|9048.2|9051.3|9049.7|9047|9044.7|846
1711598400000|2024-03-28 04:00:00|9049.8|9048.3|9050.2|9047.8|9051.9|9050.1|9048.4|9046.7|798
1711602000000|2024-03-28 05:00:00|9050.1|9047.7|9051|9049.5|9051.4|9049.5|9046.8|9045.1|1116
1711605600000|2024-03-28 06:00:00|9051.2|9049.7|9058.2|9055.8|9060.5|9058.1|9051.2|9049.7|1344
1711609200000|2024-03-28 07:00:00|9058.1|9055.7|9056.3|9054.8|9066|9064.1|9054.8|9053.3|1900
1711612800000|2024-03-28 08:00:00|9056|9054.5|9061.6|9060.1|9063.9|9062.3|9053.6|9051.9|2189
1711616400000|2024-03-28 09:00:00|9061.9|9060.4|9063|9061.5|9065|9063.5|9055.2|9052.8|2242
1711620000000|2024-03-28 10:00:00|9063.2|9061.7|9054.9|9053.4|9063.7|9062.2|9051|9049.2|2170
1711623600000|2024-03-28 11:00:00|9055|9053.5|9057.4|9055.9|9059.9|9058.4|9052.3|9050.8|1513
1711627200000|2024-03-28 12:00:00|9057.5|9056|9036.9|9035.4|9060.8|9057|9036.4|9034.9|2731
1711630800000|2024-03-28 13:00:00|9036.8|9035.3|9018.2|9013.2|9038.9|9036.5|9015.3|9012.9|3777
1711634400000|2024-03-28 14:00:00|9018|9013|9019.8|9017.4|9029.8|9027.4|9010.6|9009.1|3605
1711638000000|2024-03-28 15:00:00|9020|9017.6|9008|9005.6|9027.5|9026|9006|9004.5|3443
1711641600000|2024-03-28 16:00:00|9007.9|9005.5|9009.7|9007.3|9017|9015.5|9000.5|8998.6|3067
1711645200000|2024-03-28 17:00:00|9009.8|9007.4|9014.7|9012.3|9015.6|9013.6|9005.7|9003.5|1621
1711648800000|2024-03-28 18:00:00|9014.8|9012.4|9020.6|9019.1|9022.5|9021|9012.1|9010.6|1167
1711652400000|2024-03-28 19:00:00|9020.5|9019|9019.8|9017.4|9024|9021.6|9016.8|9015.3|1102
1711656000000|2024-03-28 20:00:00|9019.6|9017.2|9019.1|9014.1|9023|9020.9|9015.9|9013.5|655
1711659600000|2024-03-28 21:00:00|9018.2|9013.2|9024.9|9018.4|9024.9|9018.4|9018.2|9013.2|150
1711663200000|2024-03-28 22:00:00|9024.7|9018.2|9020.3|9013.8|9025|9018.5|9013.4|9006.9|4703
1711666800000|2024-03-28 23:00:00|9020.1|9013.6|9014.8|9011|9021.1|9015.7|9013.9|9009.6|7488
1711670400000|2024-03-29 00:00:00|9015.9|9011.1|9024.4|9019.4|9028|9023|9014.1|9011.1|5462
1711674000000|2024-03-29 01:00:00|9024.1|9019.1|9026.8|9021.8|9027.2|9022.2|9019.7|9015.5|3063
1711677600000|2024-03-29 02:00:00|9027.1|9022.1|9024.3|9019.3|9027.9|9022.9|9024.1|9019.2|2860
1711681200000|2024-03-29 03:00:00|9024.4|9019.4|9024.2|9019.2|9027.1|9022.1|9023.2|9018.2|3699
1711684800000|2024-03-29 04:00:00|9024.3|9019.3|9024.6|9019.6|9030.5|9027.1|9021.2|9016.6|2182
1711688400000|2024-03-29 05:00:00|9024.7|9019.7|9029.3|9024.4|9030.1|9025.2|9022|9017|2559
1711692000000|2024-03-29 06:00:00|9028.7|9025|9027.4|9022.4|9030.9|9026.5|9024.6|9019.6|3221
1711695600000|2024-03-29 07:00:00|9027.5|9022.5|9021|9016|9028|9023|9010.5|9005.6|3593
1711699200000|2024-03-29 08:00:00|9021.1|9016.1|9016.2|9011.2|9024.1|9019.1|9015.7|9010.7|2919
1711702800000|2024-03-29 09:00:00|9016.3|9011.3|9016.6|9011.6|9021.3|9016.3|9011.9|9006.9|4692
1711706400000|2024-03-29 10:00:00|9016.5|9011.5|9013.8|9008.8|9017.9|9012.9|9011.3|9006.3|3989
1711710000000|2024-03-29 11:00:00|9013.7|9008.7|9017.7|9012.7|9026.2|9021.2|9013.7|9008.7|4713
1711713600000|2024-03-29 12:00:00|9017.8|9012.8|9014|9009.8|9021.7|9016.7|9012.8|9009.6|5403
1711717200000|2024-03-29 13:00:00|9014.3|9010.4|9017|9012|9019.3|9014.3|9011.4|9008.3|6618
1711720800000|2024-03-29 14:00:00|9017.2|9012.2|9017.8|9012.8|9021|9016|9016.3|9011.3|5917
1711724400000|2024-03-29 15:00:00|9017.7|9012.7|9021.5|9016.5|9022.8|9017.9|9017.3|9012.3|3493
1711728000000|2024-03-29 16:00:00|9021.6|9016.6|9023.7|9020.4|9026|9021.9|9019.6|9015.4|3968
1711731600000|2024-03-29 17:00:00|9023.9|9020.3|9023.2|9018.2|9029.2|9024.6|9022.4|9017.4|2555
1711735200000|2024-03-29 18:00:00|9023.1|9018.1|9024.8|9020.1|9025.5|9021.8|9021.7|9016.7|3098
1711738800000|2024-03-29 19:00:00|9024.7|9020.2|9020.7|9015.7|9025.4|9021.9|9018.5|9013.5|1843
1711742400000|2024-03-29 20:00:00|9021|9016|9021.9|9016.9|9023.6|9018.6|9013.1|9008.1|930
1711915200000|2024-03-31 20:00:00|9018.9|9012.9|9026.8|9014.3|9026.8|9014.3|9018.9|9012.2|3
1711918800000|2024-03-31 21:00:00|9026.3|9014.8|9017.9|9011.4|9026.3|9015|9017.3|9010.8|1678
1711922400000|2024-03-31 22:00:00|9018.2|9011.7|9023.8|9021.4|9024.5|9022.1|9012.8|9006.9|1924
1711926000000|2024-03-31 23:00:00|9023.9|9021.5|9021.7|9019.3|9024.9|9022.5|9018.6|9016.2|1272
1711929600000|2024-04-01 00:00:00|9021.6|9019.2|9020.4|9018|9022.4|9020|9014|9012.1|1860
1711933200000|2024-04-01 01:00:00|9020.2|9017.8|9023.7|9021.3|9024.1|9021.7|9016|9013.6|1873
1711936800000|2024-04-01 02:00:00|9023.8|9021.4|9021.2|9018.8|9025|9022.6|9018.7|9016.3|719
1711940400000|2024-04-01 03:00:00|9021.3|9018.9|9017.4|9015|9024.7|9022.3|9016.9|9014.5|694
1711944000000|2024-04-01 04:00:00|9017.3|9014.9|9019.7|9017.3|9021.6|9019.2|9016.7|9014.3|796
1711947600000|2024-04-01 05:00:00|9019.9|9017.5|9018.8|9016.4|9022|9019.6|9017.8|9015.4|602
1711951200000|2024-04-01 06:00:00|9019|9016.6|9020|9017.6|9021.9|9019.6|9016.1|9013.8|1055
1711954800000|2024-04-01 07:00:00|9019.9|9017.5|9012.8|9010.4|9021.4|9019|9011.8|9009.4|1162
1711958400000|2024-04-01 08:00:00|9012.7|9010.3|9010.2|9007.8|9014|9011.6|9006.7|9004.3|1093
1711962000000|2024-04-01 09:00:00|9010.1|9007.7|9014|9011.6|9014.5|9012.1|9008|9005.6|830
1711965600000|2024-04-01 10:00:00|9014.1|9011.7|9021.1|9018.7|9021.9|9019.5|9013.6|9011.2|934
1711969200000|2024-04-01 11:00:00|9021.2|9018.8|9017.9|9015.5|9022.5|9020.2|9017|9014.6|733
1711972800000|2024-04-01 12:00:00|9017.8|9015.4|9023|9021.5|9030.5|9028.2|9014.9|9012.9|1619
1711976400000|2024-04-01 13:00:00|9023.2|9021.7|9032.9|9028.9|9036.5|9034.1|9021.7|9019.3|2134
1711980000000|2024-04-01 14:00:00|9033.4|9029.7|9049|9047.5|9056.4|9054|9033.4|9029.7|3662
1711983600000|2024-04-01 15:00:00|9048.9|9047.4|9056.4|9054.9|9057.5|9055.4|9048.6|9047.1|1458
1711987200000|2024-04-01 16:00:00|9056.3|9054.8|9050.2|9048.7|9058.1|9056.2|9048.7|9047.2|1032
1711990800000|2024-04-01 17:00:00|9050.1|9048.6|9048.1|9045.7|9050.2|9048.7|9043|9040.6|824
1711994400000|2024-04-01 18:00:00|9047.8|9045.4|9053.9|9052.4|9054.4|9052.4|9047.6|9045.4|676
1711998000000|2024-04-01 19:00:00|9053.6|9052.1|9046.4|9044|9053.8|9052.3|9046.4|9044|947
1712001600000|2024-04-01 20:00:00|9046.5|9044.1|9046.2|9039.7|9047.5|9045.6|9044.4|9039.3|479
1712005200000|2024-04-01 21:00:00|9046.9|9040.4|9047.8|9041.3|9050.9|9044.4|9042.7|9036.2|489
1712008800000|2024-04-01 22:00:00|9048.1|9041.6|9049.3|9046.9|9049.6|9047.2|9044|9038.8|857
1712012400000|2024-04-01 23:00:00|9049.2|9046.8|9052.1|9049.7|9054.2|9051.8|9049.2|9046.8|757
1712016000000|2024-04-02 00:00:00|9052.2|9049.8|9053.6|9051.2|9057.3|9054.9|9051.5|9049.1|1526
1712019600000|2024-04-02 01:00:00|9053.7|9051.3|9057.3|9054.9|9058.4|9056|9052.7|9050.3|1087
1712023200000|2024-04-02 02:00:00|9057.4|9055|9057.4|9055|9061.7|9059.3|9056.7|9054.3|714
1712026800000|2024-04-02 03:00:00|9057.5|9055.1|9064.7|9062.3|9065.2|9062.8|9056.8|9054.9|691
1712030400000|2024-04-02 04:00:00|9064.6|9062.2|9064.6|9062.2|9065.4|9063|9061.7|9059.3|437
1712034000000|2024-04-02 05:00:00|9064.9|9062.5|9066.5|9064.1|9067|9064.6|9062.6|9060.4|757
1712037600000|2024-04-02 06:00:00|9066.6|9064.2|9074.1|9072.6|9078.5|9076.1|9065.1|9063.1|1855
1712041200000|2024-04-02 07:00:00|9074.3|9072.8|9078.4|9076.9|9084.2|9082.5|9074.1|9071.7|2520
1712044800000|2024-04-02 08:00:00|9079.5|9077.1|9086|9084.5|9090.5|9088.7|9078.9|9076.5|2233
1712048400000|2024-04-02 09:00:00|9086.1|9084.6|9084.6|9082.2|9092.2|9090|9080.2|9078.2|1766
1712052000000|2024-04-02 10:00:00|9084.7|9082.3|9083.3|9080.9|9087|9085.4|9079.6|9077.8|1468
1712055600000|2024-04-02 11:00:00|9083.2|9080.8|9080.1|9077.7|9088.6|9087.1|9078.2|9076.3|1764
1712059200000|2024-04-02 12:00:00|9080|9077.6|9080.8|9079.3|9087|9085.5|9074.6|9072.7|2734
1712062800000|2024-04-02 13:00:00|9080.3|9078.8|9064.7|9059.7|9082.9|9081.4|9057.7|9055.9|3046
1712066400000|2024-04-02 14:00:00|9064.9|9059.9|9063.2|9061.7|9078.9|9073.9|9054.8|9052.4|4324
1712070000000|2024-04-02 15:00:00|9063|9061.5|9072.1|9070.6|9076|9073.6|9062.3|9060.1|2693
1712073600000|2024-04-02 16:00:00|9072.2|9070.7|9072|9070.5|9075.1|9073.4|9068.5|9066.1|1368
1712077200000|2024-04-02 17:00:00|9071.9|9070.4|9074.6|9073.1|9077.2|9075.2|9071.5|9070|774
1712080800000|2024-04-02 18:00:00|9074.4|9072.9|9082.6|9080.2|9082.7|9080.5|9073.1|9071.3|887
1712084400000|2024-04-02 19:00:00|9082.5|9080.1|9077.5|9076|9087.9|9086.4|9077.2|9075.5|932
1712088000000|2024-04-02 20:00:00|9077.6|9076.1|9082.9|9076.4|9084.1|9080.1|9077.1|9075.1|496
1712091600000|2024-04-02 21:00:00|9083.4|9076.9|9079.3|9072.8|9084.2|9077.7|9079|9072.5|395
1712095200000|2024-04-02 22:00:00|9079.2|9072.7|9081|9078.6|9081.6|9079|9077.6|9072.6|603
1712098800000|2024-04-02 23:00:00|9081.1|9078.7|9079.5|9077.1|9082.5|9080.1|9079.3|9076.9|606
1712102400000|2024-04-03 00:00:00|9079.4|9077|9082.6|9081.1|9083.7|9081.3|9078.4|9076|1033
1712106000000|2024-04-03 01:00:00|9082.7|9081.2|9080.8|9078.4|9086.8|9084.4|9079.5|9077.4|995
1712109600000|2024-04-03 02:00:00|9080.9|9078.5|9084.3|9081.9|9084.7|9082.4|9078.5|9076.1|625
1712113200000|2024-04-03 03:00:00|9084.2|9081.8|9082.8|9080.4|9084.8|9082.4|9081.3|9078.9|739
1712116800000|2024-04-03 04:00:00|9082.7|9080.3|9083.1|9081.6|9084|9082.2|9080.2|9078.3|520
1712120400000|2024-04-03 05:00:00|9083|9081.5|9082.2|9080.7|9083.8|9081.9|9081|9078.6|666
1712124000000|2024-04-03 06:00:00|9082|9080.5|9092.2|9090.7|9093.7|9092.2|9082|9080.5|1591
1712127600000|2024-04-03 07:00:00|9092.1|9090.6|9086.1|9084.6|9096.7|9094.9|9081.7|9079.5|1708
1712131200000|2024-04-03 08:00:00|9086.2|9084.7|9083.8|9081.4|9087.4|9085.9|9081.1|9079.6|1480
1712134800000|2024-04-03 09:00:00|9083.9|9081.5|9092.9|9091.4|9093.5|9091.6|9082.5|9081|1653
1712138400000|2024-04-03 10:00:00|9093|9091.5|9084.8|9083.3|9093.1|9091.6|9082.6|9080.6|1116
1712142000000|2024-04-03 11:00:00|9084.6|9083.1|9081.9|9080.4|9087.1|9085.6|9080.3|9078.8|1246
1712145600000|2024-04-03 12:00:00|9081.7|9080.2|9091|9088.6|9093.2|9091.7|9079|9075.2|2938
1712149200000|2024-04-03 13:00:00|9090.9|9088.5|9085.5|9080.5|9091.7|9089.7|9081.3|9078.9|3060
1712152800000|2024-04-03 14:00:00|9080.3|9075.3|9058.8|9057.3|9080.3|9075.3|9057.3|9055.1|5183
1712156400000|2024-04-03 15:00:00|9058.6|9057.1|9040.2|9037.8|9062.5|9061|9034.5|9033|2936
1712160000000|2024-04-03 16:00:00|9040.1|9037.7|9039.4|9037.9|9049.7|9047.3|9030.6|9029|2964
1712163600000|2024-04-03 17:00:00|9039.2|9037.7|9038.8|9036.4|9044.1|9042.6|9035.3|9033.8|1475
1712167200000|2024-04-03 18:00:00|9039.3|9036.9|9034.2|9032.7|9039.6|9037.2|9030.8|9028.5|844
1712170800000|2024-04-03 19:00:00|9034.1|9032.6|9033.5|9032|9037|9035.3|9031.5|9029.9|922
1712174400000|2024-04-03 20:00:00|9033.6|9032.1|9032.6|9026.2|9033.6|9032.1|9029.3|9025.2|708
1712178000000|2024-04-03 21:00:00|9033|9026.5|9033.3|9026.8|9034.6|9028.1|9031.6|9025.1|340
1712181600000|2024-04-03 22:00:00|9033.2|9026.7|9028.9|9026.5|9033.3|9027.8|9028.1|9024.7|610
1712185200000|2024-04-03 23:00:00|9028.8|9026.4|9031|9028.6|9032|9029.6|9028.6|9026.2|634
1712188800000|2024-04-04 00:00:00|9031.1|9028.7|9028.6|9026.2|9034.3|9031.9|9028.6|9026.2|1127
1712192400000|2024-04-04 01:00:00|9028.7|9026.3|9031.5|9029.1|9032.5|9030.6|9028.3|9025.9|820
1712196000000|2024-04-04 02:00:00|9031.6|9029.2|9033.1|9030.7|9033.9|9032|9030.9|9029.1|478
1712199600000|2024-04-04 03:00:00|9033|9030.6|9034|9032.5|9035.8|9033.9|9032.6|9030.3|476
1712203200000|2024-04-04 04:00:00|9034.1|9032.6|9035.5|9033.1|9035.7|9033.3|9033.1|9031.2|458
1712206800000|2024-04-04 05:00:00|9035.4|9033|9037.9|9035.5|9038|9036|9031.8|9029.8|629
1712210400000|2024-04-04 06:00:00|9038|9035.6|9069.2|9066.8|9075.7|9073.3|9027.6|9025.6|3106
1712214000000|2024-04-04 07:00:00|9069.3|9066.9|9068.1|9065.7|9072.7|9070.6|9060.6|9058.2|2657
1712217600000|2024-04-04 08:00:00|9067.7|9066.2|9059.9|9057.5|9070.7|9069|9057.5|9055.5|2032
1712221200000|2024-04-04 09:00:00|9060.1|9057.7|9063.4|9061.9|9067.2|9064.8|9057.8|9055.9|1507
1712224800000|2024-04-04 10:00:00|9063.5|9062|9061.5|9060|9067|9065|9058.9|9057.2|1430
1712228400000|2024-04-04 11:00:00|9061.3|9059.8|9073|9071.5|9074|9071.6|9060.7|9059.2|1362
1712232000000|2024-04-04 12:00:00|9073.1|9071.6|9049.3|9047.8|9075.8|9074.3|9049.2|9047.1|2903
1712235600000|2024-04-04 13:00:00|9049.2|9047.7|9046.6|9044.2|9058.2|9055.8|9039.3|9037.2|2829
1712239200000|2024-04-04 14:00:00|9046.5|9044.1|9048.9|9047.4|9054.7|9052.8|9040.5|9038.9|2059
1712242800000|2024-04-04 15:00:00|9049|9047.5|9050.9|9048.5|9052.2|9050.2|9047.7|9046.1|1250
1712246400000|2024-04-04 16:00:00|9051|9048.6|9045.7|9044.2|9051.6|9049.5|9041.6|9039.8|889
1712250000000|2024-04-04 17:00:00|9045.6|9044.1|9047.7|9045.3|9049.5|9048|9044.3|9042.5|783
1712253600000|2024-04-04 18:00:00|9047.6|9045.2|9031.4|9029|9051.6|9049.4|9027|9025.1|2750
1712257200000|2024-04-04 19:00:00|9031.5|9029.1|9014.2|9011.8|9035.9|9033.7|9011.6|9009.2|4508
1712260800000|2024-04-04 20:00:00|9014|9011.6|9017|9010.5|9019.1|9016.7|9010.2|9007.8|1235
1712264400000|2024-04-04 21:00:00|9014.3|9007.8|9016.4|9009.9|9019.3|9012.8|9012.1|9005.6|595
1712268000000|2024-04-04 22:00:00|9021.3|9014.8|9017.8|9015.4|9023.8|9017.3|9010.8|9007.4|1735
1712271600000|2024-04-04 23:00:00|9017.7|9015.3|9016.8|9014.4|9017.7|9015.3|9012.6|9011.1|735
1712275200000|2024-04-05 00:00:00|9016.9|9014.5|9014.9|9013.4|9021.8|9019.4|9013.6|9011.2|1906
1712278800000|2024-04-05 01:00:00|9015.1|9013.6|9023.1|9020.7|9025.1|9022.7|9014.2|9012|1848
1712282400000|2024-04-05 02:00:00|9023.2|9020.8|9024.4|9022|9027.3|9024.9|9022.4|9020|1000
1712286000000|2024-04-05 03:00:00|9024.5|9022.1|9025|9022.6|9026.2|9023.8|9024|9021.6|646
1712289600000|2024-04-05 04:00:00|9025.1|9022.7|9027.7|9025.3|9029.2|9026.8|9024.6|9022.2|604
1712293200000|2024-04-05 05:00:00|9027.6|9025.2|9022.4|9020|9028.4|9026|9020.9|9018.5|697
1712296800000|2024-04-05 06:00:00|9022.5|9020.1|9019.3|9016.9|9036|9033.6|9019|9016.8|2028
1712300400000|2024-04-05 07:00:00|9019.4|9017|9042.3|9040.8|9045.4|9043|9017.1|9014.7|2500
1712304000000|2024-04-05 08:00:00|9042.4|9040.9|9035.4|9033.9|9046.1|9044.4|9030|9027.6|1758
1712307600000|2024-04-05 09:00:00|9035.5|9034|9030.6|9029.1|9039.1|9037.3|9028.6|9027.1|1412
1712311200000|2024-04-05 10:00:00|9030.9|9029.4|9030.8|9029.3|9033.5|9031.3|9027.9|9026.1|1175
1712314800000|2024-04-05 11:00:00|9031|9029.5|9035.9|9033.5|9035.9|9033.5|9029.2|9027.5|1261
1712318400000|2024-04-05 12:00:00|9036|9033.6|9054.9|9053.4|9072.4|9070|9027.3|9025.6|6186
1712322000000|2024-04-05 13:00:00|9055.1|9052.7|9051.8|9049.4|9062|9060.5|9048|9046|5439
1712325600000|2024-04-05 14:00:00|9051|9049.5|9018.7|9017.2|9053.5|9051.6|9016.3|9013.9|5030
1712329200000|2024-04-05 15:00:00|9018.9|9017.4|9006.9|9004.5|9024.5|9022.6|8998.7|8996.9|3735
1712332800000|2024-04-05 16:00:00|9006.8|9004.4|9015.4|9013|9017.6|9015.5|9004.2|9002|1880
1712336400000|2024-04-05 17:00:00|9015.3|9012.9|9020.1|9018.6|9021|9019.5|9011|9009.5|1235
1712340000000|2024-04-05 18:00:00|9020.2|9018.7|9022.6|9021.1|9022.6|9021.1|9015.1|9012.7|1382
1712343600000|2024-04-05 19:00:00|9022.7|9021.2|9023.7|9021.3|9027.6|9025.8|9021.1|9019.3|1207
1712347200000|2024-04-05 20:00:00|9023.8|9021.4|9024.2|9017.7|9025.7|9023.1|9017.6|9011.1|1759
1712520000000|2024-04-07 20:00:00|9020.5|9014.5|9015.3|9008.8|9020.5|9015|9014.6|9008.8|4
1712523600000|2024-04-07 21:00:00|9021.4|9014.9|9024.8|9018.3|9028.9|9022.4|9018.5|9012|3378
1712527200000|2024-04-07 22:00:00|9024.2|9017.7|9036.8|9034.4|9041.8|9038.8|9022.3|9015.8|1380
1712530800000|2024-04-07 23:00:00|9036.9|9034.5|9033.7|9031.3|9037.1|9034.7|9030.1|9027.7|727
1712534400000|2024-04-08 00:00:00|9033.6|9031.2|9041.3|9038.9|9042.2|9039.8|9032.9|9030.5|1782
1712538000000|2024-04-08 01:00:00|9041.4|9039|9040.3|9037.9|9043|9040.6|9037.2|9034.8|1928
1712541600000|2024-04-08 02:00:00|9040.2|9037.8|9027.5|9025.1|9040.2|9037.8|9025.2|9022.8|1977
1712545200000|2024-04-08 03:00:00|9027.7|9025.3|9038|9035.6|9038.8|9036.4|9027.2|9024.9|1074
1712548800000|2024-04-08 04:00:00|9038.1|9035.7|9041.4|9039|9043.2|9041.1|9036.8|9034.4|725
1712552400000|2024-04-08 05:00:00|9041.3|9038.9|9037.5|9035.1|9041.9|9039.8|9035.4|9033|1170
1712556000000|2024-04-08 06:00:00|9037.6|9035.2|9040|9038.5|9045.8|9043.8|9030.9|9028.9|2051
1712559600000|2024-04-08 07:00:00|9040.3|9038.8|9048.1|9046.6|9049.5|9048|9036.6|9035.1|2124
1712563200000|2024-04-08 08:00:00|9048.2|9046.7|9057.9|9055.5|9060.2|9058.7|9044.3|9042.8|2451
1712566800000|2024-04-08 09:00:00|9057.8|9055.4|9057.4|9055.9|9060.2|9057.8|9053.7|9052.2|1829
1712570400000|2024-04-08 10:00:00|9057.3|9055.8|9058.8|9057.3|9060.5|9058.6|9053.8|9052.3|1055
1712574000000|2024-04-08 11:00:00|9058.9|9057.4|9065|9063.5|9065.7|9063.8|9057.4|9055.9|1491
1712577600000|2024-04-08 12:00:00|9065.4|9063.9|9049.8|9048.3|9066.4|9064.9|9048.5|9047|2340
1712581200000|2024-04-08 13:00:00|9049.7|9048.2|9047|9044.6|9054.5|9052.3|9041.3|9039|3460
1712584800000|2024-04-08 14:00:00|9047.1|9044.7|9049.7|9048.2|9062.9|9061.4|9046.9|9044.5|3498
1712588400000|2024-04-08 15:00:00|9049.4|9047.9|9053.1|9050.7|9054.7|9052.3|9045.5|9044|1961
1712592000000|2024-04-08 16:00:00|9053|9050.6|9057.1|9055.6|9060.3|9058.8|9052.6|9050.6|1241
1712595600000|2024-04-08 17:00:00|9057|9055.5|9047.7|9045.3|9060.1|9058.6|9046.2|9044.7|1098
1712599200000|2024-04-08 18:00:00|9047.8|9045.4|9050|9048.5|9050.8|9048.8|9044.1|9042.4|892
1712602800000|2024-04-08 19:00:00|9049.9|9048.4|9053.3|9051.8|9054.9|9053.1|9048.5|9046.9|633
1712606400000|2024-04-08 20:00:00|9053.4|9051.9|9057.4|9050.9|9058.6|9055.6|9053.3|9049.9|515
1712610000000|2024-04-08 21:00:00|9059|9052.5|9057.6|9051.1|9060.6|9054.1|9055.6|9049.1|560
1712613600000|2024-04-08 22:00:00|9058.2|9051.7|9056|9053.6|9058.6|9055.3|9053.8|9050.1|508
1712617200000|2024-04-08 23:00:00|9056.6|9054.2|9051.6|9050.1|9056.7|9054.3|9051.4|9049.2|411
1712620800000|2024-04-09 00:00:00|9051.4|9049.9|9056.5|9054.1|9057.6|9055.2|9049.3|9046.9|912
1712624400000|2024-04-09 01:00:00|9056.7|9054.3|9054.3|9051.9|9057.6|9055.2|9048.8|9046.4|1161
1712628000000|2024-04-09 02:00:00|9054.4|9052|9050|9048.5|9055.7|9053.3|9049.1|9046.7|890
1712631600000|2024-04-09 03:00:00|9049.9|9048.4|9050.2|9048.7|9051.7|9049.9|9048.7|9046.9|517
1712635200000|2024-04-09 04:00:00|9050.1|9048.6|9049.7|9048.2|9052.4|9050.5|9049.4|9047.3|409
1712638800000|2024-04-09 05:00:00|9049.8|9048.3|9046|9043.6|9050.5|9048.3|9044.6|9042.5|480
1712642400000|2024-04-09 06:00:00|9046.3|9043.9|9047.7|9045.3|9048.4|9046.9|9041.6|9039.8|1488
1712646000000|2024-04-09 07:00:00|9047.8|9045.4|9051|9049.5|9053.5|9051.3|9043.9|9042.3|1643
1712649600000|2024-04-09 08:00:00|9050.6|9049.1|9045.7|9044.2|9053.2|9051.3|9044.7|9042.9|1203
1712653200000|2024-04-09 09:00:00|9045.6|9044.1|9037.1|9035.6|9046.4|9044.9|9033.2|9030.8|1849
1712656800000|2024-04-09 10:00:00|9037|9035.5|9028|9026.5|9039.1|9037.2|9026.4|9024.9|1368
1712660400000|2024-04-09 11:00:00|9027.7|9026.2|9038.6|9037.1|9040.9|9038.9|9024|9022.1|1627
1712664000000|2024-04-09 12:00:00|9038.5|9037|9020.4|9018.9|9041.3|9039.8|9018.1|9015.9|2569
1712667600000|2024-04-09 13:00:00|9020.5|9019|9025.6|9024.1|9028.8|9027.3|9013.7|9012.2|3327
1712671200000|2024-04-09 14:00:00|9025.5|9024|9036.5|9035|9040.1|9038|9017.7|9016.1|3873
1712674800000|2024-04-09 15:00:00|9036.4|9034.9|9033.9|9031.5|9040.4|9038.4|9030.1|9028.3|2583
1712678400000|2024-04-09 16:00:00|9033.8|9031.4|9035.2|9033.7|9036.6|9034.6|9030.1|9028.5|1327
1712682000000|2024-04-09 17:00:00|9035.3|9033.8|9038.4|9036.9|9039|9037.5|9034.3|9032.1|1197
1712685600000|2024-04-09 18:00:00|9038.5|9037|9037.1|9034.7|9040.5|9039|9035.7|9033.9|785
1712689200000|2024-04-09 19:00:00|9037.3|9034.9|9034.9|9033.4|9042.6|9040.7|9034.1|9032.4|986
1712692800000|2024-04-09 20:00:00|9035|9033.5|9038.6|9032.3|9039.1|9034.9|9034|9031.9|446
1712696400000|2024-04-09 21:00:00|9040.1|9033.6|9037.9|9031.4|9040.1|9033.6|9035.3|9028.8|406
1712700000000|2024-04-09 22:00:00|9037.6|9031.1|9033.7|9031.3|9039.3|9034.4|9033.5|9030.3|1199
1712703600000|2024-04-09 23:00:00|9033.8|9031.4|9032.2|9029.8|9034.4|9032|9031.1|9028.7|349
1712707200000|2024-04-10 00:00:00|9032.1|9029.7|9035|9032.6|9035.8|9033.7|9031.6|9029.2|797
1712710800000|2024-04-10 01:00:00|9034.9|9032.5|9038.1|9035.7|9042.1|9039.7|9033.1|9031|978
1712714400000|2024-04-10 02:00:00|9038.4|9036|9036.5|9034.1|9041|9038.6|9035.2|9032.8|1143
1712718000000|2024-04-10 03:00:00|9036.6|9034.2|9038.7|9036.3|9039.9|9037.5|9035.3|9032.9|684
1712721600000|2024-04-10 04:00:00|9039.1|9036.7|9039.6|9037.2|9040.7|9038.3|9038.4|9036.4|457
1712725200000|2024-04-10 05:00:00|9039.5|9037.1|9040.1|9037.7|9041.6|9039.2|9036.3|9033.9|777
1712728800000|2024-04-10 06:00:00|9039.9|9037.5|9036.4|9034|9041.3|9039.1|9035.9|9033.6|1120
1712732400000|2024-04-10 07:00:00|9036.3|9033.9|9039.3|9037.8|9044.4|9042|9030.2|9028.2|1559
1712736000000|2024-04-10 08:00:00|9039.4|9036.9|9037.4|9035.9|9042.8|9041|9034.6|9033.1|1531
1712739600000|2024-04-10 09:00:00|9037|9035.5|9037.2|9035.7|9039.9|9037.9|9032.8|9030.4|1265
1712743200000|2024-04-10 10:00:00|9037.7|9036.2|9037.7|9036.2|9041|9039.1|9035.4|9033.9|783
1712746800000|2024-04-10 11:00:00|9038|9036.5|9036.8|9035.3|9040.3|9038.6|9033.3|9031.8|1306
1712750400000|2024-04-10 12:00:00|9037|9035.5|9091.4|9089|9099.5|9097.3|9026.1|9023.9|8053
1712754000000|2024-04-10 13:00:00|9091.3|9088.9|9120.5|9118.1|9123.6|9122.1|9091|9088.6|7799
1712757600000|2024-04-10 14:00:00|9120.2|9117.8|9120.2|9118.7|9127.8|9126.1|9109.6|9107.2|5179
1712761200000|2024-04-10 15:00:00|9120.1|9118.6|9129|9126.6|9132.7|9130.3|9118.5|9116.6|3083
1712764800000|2024-04-10 16:00:00|9128.9|9126.5|9143.1|9140.7|9143.3|9141.6|9128.5|9126.1|2139
1712768400000|2024-04-10 17:00:00|9142.9|9140.5|9122.3|9117.3|9148.8|9146.4|9116.1|9113.7|4716
1712772000000|2024-04-10 18:00:00|9121.4|9117.7|9136.4|9134.9|9138|9135.6|9118.7|9116.3|3115
1712775600000|2024-04-10 19:00:00|9136.6|9135.1|9133.4|9131.9|9138.3|9136.8|9128.8|9126.9|1937
1712779200000|2024-04-10 20:00:00|9133.5|9132|9131.9|9125.4|9135.4|9133|9128.2|9124.7|877
1712782800000|2024-04-10 21:00:00|9133.3|9126.8|9132.9|9126.4|9135.3|9128.8|9129|9122.5|2184
1712786400000|2024-04-10 22:00:00|9132.4|9125.9|9128.5|9126.1|9133.8|9127.7|9128.1|9125.2|824
1712790000000|2024-04-10 23:00:00|9128.4|9126|9133.4|9131|9134.5|9132.1|9126.2|9123.8|918
1712793600000|2024-04-11 00:00:00|9133.5|9131.1|9133|9130.6|9137.2|9134.8|9130.1|9127.7|1689
1712797200000|2024-04-11 01:00:00|9132.9|9130.5|9131.2|9128.8|9133.9|9131.5|9129.5|9127.1|1546
1712800800000|2024-04-11 02:00:00|9131.6|9129.2|9129.3|9126.9|9131.6|9129.2|9128.5|9126.1|902
1712804400000|2024-04-11 03:00:00|9129.2|9126.8|9128.9|9126.5|9129.5|9127.4|9124.1|9122.2|692
1712808000000|2024-04-11 04:00:00|9129|9126.6|9126.6|9124.2|9129.3|9126.9|9126.3|9123.9|553
1712811600000|2024-04-11 05:00:00|9126.5|9124.1|9128.9|9126.5|9128.9|9126.5|9124.4|9122|815
1712815200000|2024-04-11 06:00:00|9129.6|9127.2|9146.6|9144.2|9147.6|9145.3|9129.6|9127.2|2602
1712818800000|2024-04-11 07:00:00|9146.5|9144.1|9138.8|9136.4|9147.9|9146|9135.8|9133.4|3041
1712822400000|2024-04-11 08:00:00|9138.2|9136.7|9139.5|9137.1|9139.9|9137.9|9132.3|9130.2|2315
1712826000000|2024-04-11 09:00:00|9139.7|9137.3|9132.4|9130.9|9141.9|9139.9|9129.4|9127.1|2064
1712829600000|2024-04-11 10:00:00|9132.5|9131|9123.5|9121.1|9136.9|9134.5|9122.1|9120.4|2141
1712833200000|2024-04-11 11:00:00|9123.4|9121|9129.4|9127.9|9130.8|9129.3|9121.4|9119.2|1754
1712836800000|2024-04-11 12:00:00|9129.5|9128|9089.8|9087.4|9130.2|9128.7|9075.6|9073.2|8886
1712840400000|2024-04-11 13:00:00|9089.7|9087.3|9109.7|9108.2|9111.2|9109.5|9089.4|9087|6500
1712844000000|2024-04-11 14:00:00|9109.8|9108.3|9113.2|9111.7|9125|9123.1|9108.9|9107.4|4499
1712847600000|2024-04-11 15:00:00|9113.3|9111.8|9108.7|9107.2|9118.4|9116.7|9106.4|9104.3|2902
1712851200000|2024-04-11 16:00:00|9108.6|9107.1|9106.3|9103.9|9112.7|9110.3|9104.6|9102.3|2461
1712854800000|2024-04-11 17:00:00|9106.2|9103.8|9094.6|9093.1|9107.9|9105.5|9093.5|9091.2|2163
1712858400000|2024-04-11 18:00:00|9094.5|9093|9101.1|9099.6|9101.1|9099.6|9087.6|9085.2|1604
1712862000000|2024-04-11 19:00:00|9101.2|9099.7|9097.7|9096.2|9101.2|9099.7|9094|9092.1|1131
1712865600000|2024-04-11 20:00:00|9097.8|9096.3|9103.2|9096.9|9103.3|9100.2|9097.3|9095.6|566
1712869200000|2024-04-11 21:00:00|9102.2|9095.7|9100.4|9093.9|9103.5|9097|9099.2|9092.7|319
1712872800000|2024-04-11 22:00:00|9100.5|9094|9098|9095.6|9101.4|9096.5|9095.3|9092.6|861
1712876400000|2024-04-11 23:00:00|9097.9|9095.5|9099.7|9097.3|9102.8|9100.4|9097.5|9095.1|651
1712880000000|2024-04-12 00:00:00|9099.6|9097.2|9098.4|9096|9105.8|9103.4|9097.6|9095.2|1090
1712883600000|2024-04-12 01:00:00|9098.3|9095.9|9098.6|9096.2|9099.8|9097.9|9094.9|9092.5|1532
1712887200000|2024-04-12 02:00:00|9098.7|9096.3|9100.3|9097.9|9100.3|9097.9|9096.6|9094.3|873
1712890800000|2024-04-12 03:00:00|9100.4|9098|9110|9107.6|9110.1|9107.7|9100|9097.6|821
1712894400000|2024-04-12 04:00:00|9109.9|9107.5|9113.5|9111.1|9113.7|9111.3|9109.3|9106.9|540
1712898000000|2024-04-12 05:00:00|9113.2|9110.8|9113.2|9110.8|9115.5|9113.3|9108.4|9106|872
1712901600000|2024-04-12 06:00:00|9114.1|9111.7|9120.8|9118.4|9126.4|9124.6|9109.7|9108.1|2604
1712905200000|2024-04-12 07:00:00|9120.7|9118.3|9124.5|9123|9129.5|9127.5|9117.8|9115.4|2779
1712908800000|2024-04-12 08:00:00|9124.4|9122.9|9127.7|9126.2|9131.9|9130.4|9123.8|9122.1|2321
1712912400000|2024-04-12 09:00:00|9127.6|9126.1|9130.8|9129.3|9135|9133.3|9123.1|9121|2145
1712916000000|2024-04-12 10:00:00|9130.7|9129.2|9137.1|9135.6|9137.4|9135.9|9128.8|9127.2|1820
1712919600000|2024-04-12 11:00:00|9137.6|9135.2|9125.5|9124|9138|9136.3|9122.5|9120.5|2004
1712923200000|2024-04-12 12:00:00|9125.4|9123.9|9115.2|9112.8|9127.3|9125.3|9108.1|9106.2|4424
1712926800000|2024-04-12 13:00:00|9115.4|9113|9123.9|9118.9|9128.5|9127|9104.7|9102.5|4848
1712930400000|2024-04-12 14:00:00|9125.8|9120.8|9109|9107.5|9129.4|9126.2|9104.7|9102.3|5286
1712934000000|2024-04-12 15:00:00|9109.2|9107.7|9122|9119.6|9122.6|9120.7|9108|9106.5|4574
1712937600000|2024-04-12 16:00:00|9121.8|9119.4|9125.6|9124.1|9128.2|9125.8|9117.8|9115.4|2921
1712941200000|2024-04-12 17:00:00|9125.5|9124|9131.2|9129.7|9131.8|9130|9122.6|9120.3|2202
1712944800000|2024-04-12 18:00:00|9131.3|9129.8|9136.1|9134.6|9139|9136.7|9129.6|9128.1|1650
1712948400000|2024-04-12 19:00:00|9136|9134.5|9141.7|9140.2|9142.6|9140.4|9135.1|9133.5|1242
1712952000000|2024-04-12 20:00:00|9141.9|9140.4|9147.2|9140.7|9149|9143.9|9140.7|9137.7|1395
1713124800000|2024-04-14 20:00:00|9128.7|9117.7|9119.3|9112.8|9128.7|9117.7|9117.8|9106.8|132
1713128400000|2024-04-14 21:00:00|9122.4|9115.9|9137.6|9131.1|9137.6|9131.1|9119.5|9113|621
1713132000000|2024-04-14 22:00:00|9138.2|9131.7|9134.1|9131.7|9139.2|9132.7|9126.7|9121.7|2865
1713135600000|2024-04-14 23:00:00|9134.5|9132|9139.2|9136.8|9142.1|9139.7|9134.3|9131.8|1931
1713139200000|2024-04-15 00:00:00|9139.1|9136.7|9143.9|9141.5|9145|9142.6|9136.8|9134.4|1705
1713142800000|2024-04-15 01:00:00|9144|9141.6|9137.8|9135.4|9149.1|9146.7|9136.2|9133.8|2333
1713146400000|2024-04-15 02:00:00|9137.9|9135.5|9141.6|9139.2|9144|9141.6|9133.4|9131|1392
1713150000000|2024-04-15 03:00:00|9141.7|9139.3|9141.7|9139.3|9144.1|9142.4|9139.6|9137.2|917
1713153600000|2024-04-15 04:00:00|9141.8|9139.4|9143.4|9141|9146.1|9144|9141|9138.6|738
1713157200000|2024-04-15 05:00:00|9143.3|9140.9|9137.6|9135.2|9145.4|9143|9135.7|9133.3|1051
1713160800000|2024-04-15 06:00:00|9138.3|9135.9|9132.4|9130.9|9141.8|9139.9|9128.6|9126.4|2307
1713164400000|2024-04-15 07:00:00|9132.5|9131|9129|9127.5|9136.4|9134.2|9126.2|9124.5|2888
1713168000000|2024-04-15 08:00:00|9129.2|9127.7|9129.7|9128.2|9132.5|9131|9122.8|9120.4|2167
1713171600000|2024-04-15 09:00:00|9129.6|9128.1|9131.2|9128.8|9134|9132.5|9124.6|9123.1|1707
1713175200000|2024-04-15 10:00:00|9131.1|9128.7|9133.7|9132.2|9140.2|9137.8|9123.1|9121.6|1385
1713178800000|2024-04-15 11:00:00|9133.6|9132.1|9128.6|9127.1|9134.2|9132.6|9124.2|9122.7|1888
1713182400000|2024-04-15 12:00:00|9128.7|9127.2|9136.1|9133.7|9152.8|9150.4|9125.6|9123.3|4718
1713186000000|2024-04-15 13:00:00|9135.6|9134.1|9145|9142.6|9146.6|9144.2|9129.1|9126.7|4332
1713189600000|2024-04-15 14:00:00|9145.1|9142.7|9140.7|9139.2|9153.3|9151.2|9133.8|9131.4|5058
1713193200000|2024-04-15 15:00:00|9140.4|9138.9|9138.9|9136.5|9143.4|9141.4|9133.4|9131.8|2974
1713196800000|2024-04-15 16:00:00|9139|9136.6|9134.4|9132.9|9140.2|9138.1|9130.6|9128.7|1895
1713200400000|2024-04-15 17:00:00|9134.5|9133|9127.1|9124.7|9136.4|9134|9124.6|9122.2|2281
1713204000000|2024-04-15 18:00:00|9127.2|9124.8|9128.3|9125.9|9134.5|9132.1|9125.3|9122.9|1641
1713207600000|2024-04-15 19:00:00|9128.5|9126.1|9124.2|9121.8|9134.7|9132.3|9122.2|9119.8|1515
1713211200000|2024-04-15 20:00:00|9124.3|9121.9|9119.3|9112.8|9126.4|9124|9117.4|9111.8|768
1713214800000|2024-04-15 21:00:00|9124.4|9117.9|9121.6|9115.1|9127.3|9120.8|9119.5|9113|39
1713218400000|2024-04-15 22:00:00|9121.5|9115|9119.9|9117.5|9122.3|9117.9|9117.6|9114|727
1713222000000|2024-04-15 23:00:00|9120|9117.6|9120.4|9118|9120.9|9118.5|9117.6|9115.2|501
1713225600000|2024-04-16 00:00:00|9120.5|9118.1|9129.6|9127.2|9129.8|9127.4|9120.5|9118.1|1457
1713229200000|2024-04-16 01:00:00|9129.1|9126.7|9128|9125.6|9132.7|9130.3|9126.8|9124.4|1737
1713232800000|2024-04-16 02:00:00|9127.9|9125.5|9133.8|9131.4|9138.1|9136.1|9126|9123.6|1571
1713236400000|2024-04-16 03:00:00|9133.7|9131.3|9132.9|9130.5|9136.7|9134.3|9132.6|9130.4|890
1713240000000|2024-04-16 04:00:00|9132.6|9130.2|9129.3|9126.9|9133.6|9131.5|9128.9|9126.5|581
1713243600000|2024-04-16 05:00:00|9129.4|9127|9127.1|9124.7|9129.9|9127.8|9125.2|9123.1|929
1713247200000|2024-04-16 06:00:00|9127.2|9124.8|9134.9|9133.4|9141.7|9139.3|9123.8|9121.4|2924
1713250800000|2024-04-16 07:00:00|9134.8|9133.3|9120.5|9118.1|9143.3|9141.2|9118.7|9116.3|3810
1713254400000|2024-04-16 08:00:00|9120.6|9118.2|9134.5|9132.1|9137.5|9136|9118.7|9116.7|2445
1713258000000|2024-04-16 09:00:00|9134.6|9132.2|9134|9132.5|9136|9134.3|9121.5|9120|2502
1713261600000|2024-04-16 10:00:00|9133.9|9132.4|9133.4|9131|9135|9132.6|9128.4|9126|1941
1713265200000|2024-04-16 11:00:00|9133.3|9130.9|9122.4|9120.9|9136.1|9134|9121|9119|2204
1713268800000|2024-04-16 12:00:00|9122.5|9121|9121.1|9118.7|9131.4|9129.6|9112.7|9110.4|3193
1713272400000|2024-04-16 13:00:00|9121.2|9118.8|9133.1|9131.6|9135.7|9133.3|9118.7|9116.8|5434
1713276000000|2024-04-16 14:00:00|9133.2|9131.7|9129.8|9128.3|9138.5|9136.1|9124.7|9122.3|4110
1713279600000|2024-04-16 15:00:00|9129.7|9128.2|9129.5|9127.1|9136|9133.6|9122.1|9119.7|3035
1713283200000|2024-04-16 16:00:00|9129.8|9127.4|9125.9|9123.5|9136.1|9133.7|9124.3|9121.9|2165
1713286800000|2024-04-16 17:00:00|9125.7|9123.3|9134.5|9132.1|9141.3|9138.9|9124.6|9122.7|4457
1713290400000|2024-04-16 18:00:00|9134.4|9132|9123.1|9121.6|9137.3|9135.3|9120.2|9118.1|4274
1713294000000|2024-04-16 19:00:00|9123.4|9121.9|9128.4|9126|9131.8|9130|9122.7|9121.2|1654
1713297600000|2024-04-16 20:00:00|9128.5|9126.1|9132.2|9127.7|9133.4|9131|9128.3|9125.9|697
1713301200000|2024-04-16 21:00:00|9132.5|9126|9131.6|9125.1|9134.1|9127.6|9129.9|9123.4|1163
1713304800000|2024-04-16 22:00:00|9131.8|9125.3|9128|9125.6|9133.1|9130.2|9127.3|9124.9|912
1713308400000|2024-04-16 23:00:00|9127.9|9125.5|9127.9|9125.5|9128.1|9125.7|9123.2|9120.8|681
1713312000000|2024-04-17 00:00:00|9128|9125.6|9124.3|9121.9|9129.1|9126.7|9122.9|9120.5|1332
1713315600000|2024-04-17 01:00:00|9124.4|9122|9124|9121.6|9127.3|9124.9|9121.9|9119.5|1761
1713319200000|2024-04-17 02:00:00|9123.9|9121.5|9122|9119.6|9124.7|9122.3|9119.8|9117.4|885
1713322800000|2024-04-17 03:00:00|9122.1|9119.7|9124.5|9123|9125.7|9123.8|9120.6|9118.5|823
1713326400000|2024-04-17 04:00:00|9124.7|9123.2|9124.7|9123.2|9125.7|9123.4|9122.2|9119.9|583
1713330000000|2024-04-17 05:00:00|9124.8|9123.3|9129.4|9127|9130.1|9128.1|9124.4|9122.2|799
1713333600000|2024-04-17 06:00:00|9129.3|9127.8|9102.7|9101.2|9133.9|9131.5|9100.5|9099|3157
1713337200000|2024-04-17 07:00:00|9103|9100.6|9108.4|9106|9116.5|9115|9101.9|9099.5|2918
1713340800000|2024-04-17 08:00:00|9108.5|9106.1|9100.9|9098.5|9110.9|9108.5|9094.7|9092.6|2783
1713344400000|2024-04-17 09:00:00|9101.7|9099.3|9114.5|9112.1|9115.1|9113.6|9099.3|9096.9|2295
1713348000000|2024-04-17 10:00:00|9114.4|9112|9116.3|9114.8|9119.4|9117.1|9111.6|9109.2|1517
1713351600000|2024-04-17 11:00:00|9116.4|9114.9|9110|9108.5|9116.6|9115.1|9105.7|9104.2|1631
1713355200000|2024-04-17 12:00:00|9109.8|9108.3|9117.7|9116.2|9119.6|9117.5|9108.2|9106.7|2673
1713358800000|2024-04-17 13:00:00|9117.8|9116.3|9118.7|9117.2|9119.5|9118|9106.6|9104.5|3345
1713362400000|2024-04-17 14:00:00|9118.8|9117.3|9130.6|9129.1|9132.2|9130.7|9118.8|9117.3|2799
1713366000000|2024-04-17 15:00:00|9130.5|9129|9122.8|9120.4|9130.6|9129.1|9118|9115.9|2373
1713369600000|2024-04-17 16:00:00|9122.7|9120.3|9110.6|9109.1|9124|9122.2|9110.4|9108.8|2835
1713373200000|2024-04-17 17:00:00|9110.5|9109|9101.4|9099|9112.5|9110.6|9096.8|9095.3|2931
1713376800000|2024-04-17 18:00:00|9101.3|9098.9|9105.3|9103.8|9105.8|9104|9096.8|9095.3|1924
1713380400000|2024-04-17 19:00:00|9105.4|9103.9|9103.7|9101.3|9109.5|9107.3|9102.9|9100.8|1486
1713384000000|2024-04-17 20:00:00|9103.8|9101.4|9110.2|9105.8|9110.3|9106.3|9103.1|9100.8|560
1713387600000|2024-04-17 21:00:00|9110.8|9104.3|9110.2|9103.7|9111.8|9105.3|9109.5|9103|400
1713391200000|2024-04-17 22:00:00|9108|9101.5|9105.7|9103.3|9110|9105|9104.6|9100.7|1016
1713394800000|2024-04-17 23:00:00|9105.8|9103.4|9107.9|9105.5|9109.4|9107|9104|9101.6|512
1713398400000|2024-04-18 00:00:00|9107.7|9105.3|9105.1|9103.6|9111.2|9108.8|9104.6|9102.6|800
1713402000000|2024-04-18 01:00:00|9104.9|9103.4|9107.2|9104.8|9110.4|9108|9101|9098.6|1317
1713405600000|2024-04-18 02:00:00|9107.3|9104.9|9100.8|9098.4|9109.6|9107.2|9098.5|9096.1|1380
1713409200000|2024-04-18 03:00:00|9100.9|9098.5|9098.1|9095.7|9101.4|9099.5|9097.4|9095|851
1713412800000|2024-04-18 04:00:00|9098|9095.6|9101.8|9100.3|9103.2|9101.3|9097.9|9095.5|609
1713416400000|2024-04-18 05:00:00|9101.5|9100|9099.2|9096.8|9103.3|9101.1|9097.1|9094.7|849
1713420000000|2024-04-18 06:00:00|9098.9|9096.5|9095.6|9094.1|9099.9|9097.5|9089|9087.1|2051
1713423600000|2024-04-18 07:00:00|9095.5|9094|9092|9090.5|9098.6|9096.9|9088.4|9086.6|2189
1713427200000|2024-04-18 08:00:00|9092.1|9090.6|9086.8|9085.3|9093|9091.5|9082.1|9079.9|2046
1713430800000|2024-04-18 09:00:00|9086.7|9085.2|9091.4|9089.9|9093.9|9091.8|9086.1|9084.2|1326
1713434400000|2024-04-18 10:00:00|9091.5|9090|9090|9088.5|9091.7|9090.1|9084.1|9082.4|1641
1713438000000|2024-04-18 11:00:00|9090.4|9088.9|9086.9|9085.4|9091.1|9089.6|9083.1|9081.2|1777
1713441600000|2024-04-18 12:00:00|9086.1|9084.6|9096.8|9095.3|9104.4|9102.3|9085.8|9084.3|3456
1713445200000|2024-04-18 13:00:00|9096.7|9095.2|9112.5|9110|9113.4|9111|9094.5|9093|4476
1713448800000|2024-04-18 14:00:00|9112.3|9109.9|9122.1|9119.7|9123.5|9121.1|9102.9|9100.9|3663
1713452400000|2024-04-18 15:00:00|9122|9119.6|9116.2|9113.8|9122.2|9119.8|9111.1|9108.7|2167
1713456000000|2024-04-18 16:00:00|9116.1|9113.7|9118.8|9117.3|9121.7|9119.8|9114.5|9112.1|1978
1713459600000|2024-04-18 17:00:00|9118.9|9117.4|9117.2|9115.7|9120.8|9118.8|9114|9112.5|2083
1713463200000|2024-04-18 18:00:00|9117.4|9115.9|9122.4|9120.9|9123.5|9121.7|9116.1|9114.1|1411
1713466800000|2024-04-18 19:00:00|9122.2|9120.7|9126.2|9123.8|9126.2|9123.8|9118.9|9116.9|1036
1713470400000|2024-04-18 20:00:00|9125.7|9124.2|9127|9120.5|9127.5|9124.7|9122.6|9120.1|619
1713474000000|2024-04-18 21:00:00|9126|9119.5|9127|9120.5|9128.8|9122.3|9123.7|9117.2|1354
1713477600000|2024-04-18 22:00:00|9127.5|9121|9130.9|9128.5|9131.1|9128.7|9124.1|9119.5|559
1713481200000|2024-04-18 23:00:00|9130.5|9129|9126.1|9123.7|9132.5|9130.1|9124.7|9122.3|493
1713484800000|2024-04-19 00:00:00|9126.2|9123.8|9121.4|9119|9128.2|9126.4|9121.3|9118.9|1447
1713488400000|2024-04-19 01:00:00|9121.6|9119.2|9076.8|9074.4|9121.7|9119.3|9061.5|9059.1|7799
1713492000000|2024-04-19 02:00:00|9077.2|9074.8|9055.1|9052.7|9079.2|9076.8|9013.6|9009.5|9659
1713495600000|2024-04-19 03:00:00|9055.4|9053|9075.8|9073.4|9097.3|9094.9|9055.3|9052.9|7028
1713499200000|2024-04-19 04:00:00|9075.7|9073.3|9084|9081.6|9092.4|9090|9075.5|9073.1|2943
1713502800000|2024-04-19 05:00:00|9084.1|9081.7|9080.9|9078.5|9091.1|9088.7|9076.8|9074.4|2331
1713506400000|2024-04-19 06:00:00|9080.4|9078|9087.9|9085.5|9096.3|9093.9|9079.6|9077.2|4898
1713510000000|2024-04-19 07:00:00|9087.8|9085.4|9084.2|9081.8|9091.2|9088.8|9076.1|9073.7|4484
1713513600000|2024-04-19 08:00:00|9084.1|9081.7|9086.1|9083.7|9088.5|9086.1|9071.6|9069.2|3728
1713517200000|2024-04-19 09:00:00|9086|9083.6|9084.7|9082.3|9094.6|9092.2|9082.4|9080|2706
1713520800000|2024-04-19 10:00:00|9085|9082.6|9086.5|9084.1|9096.2|9093.8|9083.9|9081.5|2010
1713524400000|2024-04-19 11:00:00|9087.3|9084.9|9092.4|9090|9096.3|9093.9|9087.3|9084.9|1857
1713528000000|2024-04-19 12:00:00|9092.5|9090.1|9080.7|9078.3|9092.9|9090.5|9072.9|9070.5|2684
1713531600000|2024-04-19 13:00:00|9080.8|9078.4|9084.9|9082.5|9087.6|9085.3|9075.3|9073.2|3456
1713535200000|2024-04-19 14:00:00|9085|9082.6|9095.3|9092.9|9097.5|9095.1|9078.9|9076.5|3791
1713538800000|2024-04-19 15:00:00|9095.2|9092.8|9093.2|9090.8|9095.3|9093|9085.4|9083|2451
1713542400000|2024-04-19 16:00:00|9093.1|9090.7|9100.8|9098.4|9102.4|9100|9092.3|9090|2039
1713546000000|2024-04-19 17:00:00|9100.7|9098.3|9102.1|9100.6|9102.1|9100.6|9094.5|9092.1|1419
1713549600000|2024-04-19 18:00:00|9102.2|9100.7|9100.3|9098.8|9106|9104.2|9100|9097.6|1567
1713553200000|2024-04-19 19:00:00|9100.4|9098.9|9103.7|9101.3|9106.9|9104.5|9099.8|9097.6|1396
1713556800000|2024-04-19 20:00:00|9103.9|9101.5|9107.9|9101.4|9108.3|9105.4|9101.8|9096.6|898
1713729600000|2024-04-21 20:00:00|9106.2|9100.2|9102.5|9096|9106.2|9100.2|9101.8|9093.7|7
1713733200000|2024-04-21 21:00:00|9103.6|9097.1|9105|9098.5|9106.1|9099.6|9100.4|9093.9|607
1713736800000|2024-04-21 22:00:00|9105.1|9098.6|9109|9106.6|9111.2|9107|9103.8|9097.3|2947
1713740400000|2024-04-21 23:00:00|9108.9|9106.5|9113.7|9111.3|9114.3|9111.9|9106.8|9104.4|1324
1713744000000|2024-04-22 00:00:00|9113.6|9111.2|9111.7|9109.3|9114.1|9111.7|9103.6|9101.2|1885
1713747600000|2024-04-22 01:00:00|9111.9|9109.5|9105.3|9102.9|9112.9|9110.5|9103.2|9100.8|1654
1713751200000|2024-04-22 02:00:00|9105.2|9102.8|9115|9112.6|9116.7|9114.3|9104.4|9102|881
1713754800000|2024-04-22 03:00:00|9115.1|9112.7|9118.3|9115.9|9124.3|9121.9|9114.9|9112.7|790
1713758400000|2024-04-22 04:00:00|9118.4|9116|9118.1|9115.7|9120.4|9118|9115.9|9113.5|776
1713762000000|2024-04-22 05:00:00|9117.8|9115.4|9116.7|9114.3|9123.8|9121.4|9116.4|9114|896
1713765600000|2024-04-22 06:00:00|9116.8|9114.4|9110.7|9108.3|9120.3|9117.9|9109.6|9107.5|2009
1713769200000|2024-04-22 07:00:00|9110.9|9108.5|9104.7|9103.2|9114.9|9112.7|9104.1|9102.1|2078
1713772800000|2024-04-22 08:00:00|9104.6|9103.1|9109.6|9108.1|9110.5|9108.8|9099.7|9097.3|1819
1713776400000|2024-04-22 09:00:00|9109.8|9108.3|9116.8|9114.4|9119.2|9117.4|9106.5|9104.1|1585
1713780000000|2024-04-22 10:00:00|9116.7|9114.3|9117.4|9115.9|9117.9|9116.3|9112.3|9109.9|1392
1713783600000|2024-04-22 11:00:00|9117.9|9115.5|9117.8|9116.3|9120.8|9118.7|9116.4|9114.3|1603
1713787200000|2024-04-22 12:00:00|9117.7|9116.2|9113.2|9110.8|9119.5|9117.5|9107.7|9106.1|1775
1713790800000|2024-04-22 13:00:00|9112.8|9111.3|9118.3|9116.8|9123.7|9121.3|9111.1|9109.2|2175
1713794400000|2024-04-22 14:00:00|9118.4|9116.9|9113.9|9112.4|9123.3|9121.8|9106.7|9105.2|1879
1713798000000|2024-04-22 15:00:00|9113.8|9112.3|9119.9|9118.4|9124.9|9123.4|9113.1|9111.6|1818
1713801600000|2024-04-22 16:00:00|9119.8|9118.3|9117.7|9116.2|9123.8|9121.5|9117.6|9116.1|1210
1713805200000|2024-04-22 17:00:00|9118.2|9115.8|9112.2|9110.7|9119|9117.5|9108|9106.5|1176
1713808800000|2024-04-22 18:00:00|9112.3|9110.8|9110.5|9109|9114.7|9112.9|9109.6|9108.1|672
1713812400000|2024-04-22 19:00:00|9110.7|9109.2|9117.5|9116|9118.1|9116.3|9110.4|9108.9|796
1713816000000|2024-04-22 20:00:00|9117.4|9115.9|9123.6|9117.1|9124.1|9120.2|9117.3|9115.8|589
1713819600000|2024-04-22 21:00:00|9123.2|9116.7|9125.2|9118.7|9126|9119.5|9118.2|9111.7|219
1713823200000|2024-04-22 22:00:00|9123.7|9117.2|9119.9|9117.5|9124.1|9119.1|9119.4|9114|2156
1713826800000|2024-04-22 23:00:00|9120|9117.6|9120.2|9117.8|9121.5|9119.1|9118.2|9115.8|317
1713830400000|2024-04-23 00:00:00|9120.1|9117.7|9115.9|9113.5|9120.2|9117.8|9115.1|9112.7|666
1713834000000|2024-04-23 01:00:00|9115.8|9113.4|9121.1|9118.7|9121.9|9119.5|9114.4|9112|1068
1713837600000|2024-04-23 02:00:00|9121|9118.6|9120.6|9118.2|9121.2|9118.8|9118|9115.9|878
1713841200000|2024-04-23 03:00:00|9120.5|9118.1|9121.9|9119.5|9122.7|9120.6|9119.8|9117.7|473
1713844800000|2024-04-23 04:00:00|9121.8|9119.4|9124.3|9121.9|9124.4|9122|9121.2|9118.9|414
1713848400000|2024-04-23 05:00:00|9124.2|9121.8|9126.5|9124.1|9128.1|9125.9|9124.2|9121.8|695
1713852000000|2024-04-23 06:00:00|9126.8|9124.4|9129.7|9127.3|9131.4|9129.3|9125.5|9123.4|1194
1713855600000|2024-04-23 07:00:00|9129.8|9127.4|9110.3|9107.9|9130.6|9128.7|9102.1|9098|3536
1713859200000|2024-04-23 08:00:00|9110.4|9108|9119.2|9117.7|9119.9|9118.4|9106|9104.5|1998
1713862800000|2024-04-23 09:00:00|9119.3|9117.8|9119.9|9117.5|9122.4|9120.9|9116|9113.6|1588
1713866400000|2024-04-23 10:00:00|9120|9117.6|9121.3|9119.8|9125.9|9124.1|9116|9114.2|1476
1713870000000|2024-04-23 11:00:00|9121.4|9119.9|9113.2|9111.7|9124.3|9122.8|9111.9|9110.4|1675
1713873600000|2024-04-23 12:00:00|9113.6|9111.2|9115|9113.5|9118.3|9115.9|9108.2|9106.1|1790
1713877200000|2024-04-23 13:00:00|9114.9|9113.4|9095.7|9093.3|9125.5|9123.6|9087.8|9085.9|3932
1713880800000|2024-04-23 14:00:00|9095.6|9093.2|9104.6|9103.1|9107.5|9106|9091.1|9089.3|5552
1713884400000|2024-04-23 15:00:00|9104.3|9102.8|9118.5|9116.1|9119.3|9117.1|9104.1|9102.6|2385
1713888000000|2024-04-23 16:00:00|9118.4|9116|9118.3|9115.9|9123.3|9121.4|9112.6|9111.1|1581
1713891600000|2024-04-23 17:00:00|9118.1|9115.7|9113.7|9112.2|9118.6|9117.1|9107.1|9105|1664
1713895200000|2024-04-23 18:00:00|9113.6|9112.1|9115.7|9113.3|9117|9115.3|9111.7|9109.5|1003
1713898800000|2024-04-23 19:00:00|9115.6|9113.2|9118.1|9115.7|9120.6|9118.4|9112.5|9110.4|811
1713902400000|2024-04-23 20:00:00|9118|9115.6|9122.1|9116.6|9122.3|9118.9|9117.7|9115.4|623
1713906000000|2024-04-23 21:00:00|9121.9|9115.4|9119.8|9113.3|9122.9|9116.4|9116.7|9110.2|849
1713909600000|2024-04-23 22:00:00|9119.2|9112.7|9118|9115.6|9120.9|9118.5|9116.7|9112.1|473
1713913200000|2024-04-23 23:00:00|9117.7|9115.3|9119.1|9116.7|9120.4|9118|9117.6|9115.2|588
1713916800000|2024-04-24 00:00:00|9118.9|9116.5|9116.6|9114.2|9121.6|9119.2|9115.7|9113.3|875
1713920400000|2024-04-24 01:00:00|9116.7|9114.3|9115.3|9112.9|9118.7|9116.3|9114.9|9112.5|1333
1713924000000|2024-04-24 02:00:00|9115.4|9113|9117.2|9114.8|9118.4|9116.5|9115.1|9112.8|761
1713927600000|2024-04-24 03:00:00|9116.6|9115.1|9119.2|9116.8|9119.9|9117.9|9116.5|9114.3|598
1713931200000|2024-04-24 04:00:00|9119.3|9116.9|9118.4|9116|9120|9118|9117.3|9115.4|402
1713934800000|2024-04-24 05:00:00|9118.5|9116.1|9119.8|9117.4|9121.9|9119.5|9117.7|9115.5|640
1713938400000|2024-04-24 06:00:00|9119.9|9117.5|9138.5|9136.1|9142.4|9140.8|9118.2|9116.7|1817
1713942000000|2024-04-24 07:00:00|9138.4|9136|9142.7|9140.3|9148.3|9146.7|9132.2|9130.1|2709
1713945600000|2024-04-24 08:00:00|9142.6|9140.2|9143.8|9142.3|9145.7|9144.2|9138.6|9136.5|1693
1713949200000|2024-04-24 09:00:00|9143.7|9142.2|9143.4|9141.9|9145.6|9144.1|9142.1|9140|983
1713952800000|2024-04-24 10:00:00|9143.3|9141.8|9142.1|9140.6|9143.7|9142.2|9138.2|9136.7|929
1713956400000|2024-04-24 11:00:00|9142.4|9140.9|9144.4|9142.9|9152.5|9151|9141.3|9139.6|1170
1713960000000|2024-04-24 12:00:00|9144.3|9142.8|9134|9132.5|9154.1|9152.6|9133.7|9132|3564
1713963600000|2024-04-24 13:00:00|9133.9|9132.4|9133.8|9132.3|9134.9|9133.3|9121.3|9119.8|3360
1713967200000|2024-04-24 14:00:00|9134|9132.5|9139|9137.5|9140.6|9139|9125.3|9123.8|2814
1713970800000|2024-04-24 15:00:00|9139.1|9137.6|9142.2|9140.7|9144.5|9143|9137.9|9136.4|2089
1713974400000|2024-04-24 16:00:00|9142.3|9140.8|9140.1|9138.6|9144.2|9142.3|9137.1|9135.5|1454
1713978000000|2024-04-24 17:00:00|9140|9138.5|9139.5|9137.1|9142.1|9140.6|9132.3|9130.2|1548
1713981600000|2024-04-24 18:00:00|9139.6|9137.2|9148.7|9147.2|9150.5|9148.3|9138.3|9135.9|1325
1713985200000|2024-04-24 19:00:00|9149.1|9147.6|9148.2|9146.7|9150.3|9148.8|9141.5|9140|1017
1713988800000|2024-04-24 20:00:00|9148|9146.5|9154.4|9149|9154.8|9151.6|9148|9146.3|548
1713992400000|2024-04-24 21:00:00|9154.1|9147.6|9153.2|9146.7|9154.9|9148.4|9152.6|9146.1|792
1713996000000|2024-04-24 22:00:00|9153.3|9146.8|9147.7|9146.2|9153.8|9148.7|9147.7|9144.4|670
1713999600000|2024-04-24 23:00:00|9148.5|9146.1|9146|9143.6|9148.9|9146.5|9145.3|9142.9|460
1714003200000|2024-04-25 00:00:00|9145.8|9143.4|9145.6|9143.2|9147.4|9145|9141.4|9139|1072
1714006800000|2024-04-25 01:00:00|9145.4|9143|9143.6|9141.2|9149.1|9146.7|9141.7|9139.3|1002
1714010400000|2024-04-25 02:00:00|9144.1|9141.7|9144.9|9142.5|9146.2|9143.8|9142.1|9139.7|744
1714014000000|2024-04-25 03:00:00|9145|9142.6|9148.6|9146.2|9149.8|9147.4|9143.4|9141|569
1714017600000|2024-04-25 04:00:00|9148.2|9146.7|9145.9|9143.5|9149.4|9147.6|9143.8|9141.9|424
1714021200000|2024-04-25 05:00:00|9146|9143.6|9142.7|9140.3|9146|9143.7|9140|9138.5|629
1714024800000|2024-04-25 06:00:00|9142.6|9141.1|9131.1|9129.6|9145.9|9143.5|9128.6|9126.3|1711
1714028400000|2024-04-25 07:00:00|9131.3|9129.8|9133.1|9131.6|9140.9|9139|9130.6|9128.3|2004
1714032000000|2024-04-25 08:00:00|9133|9131.5|9126.7|9125.2|9136.4|9134.8|9126.5|9124.4|1571
1714035600000|2024-04-25 09:00:00|9126.8|9125.3|9126.9|9125.4|9130.5|9128.9|9123|9121.5|1681
1714039200000|2024-04-25 10:00:00|9127|9125.5|9132.5|9131|9134.8|9133.3|9126.2|9124.3|1410
1714042800000|2024-04-25 11:00:00|9132.6|9131.1|9135|9133.5|9136.7|9135.2|9126.9|9124.5|1085
1714046400000|2024-04-25 12:00:00|9135.1|9133.6|9153.5|9151.1|9156.5|9155|9121.1|9118|5923
1714050000000|2024-04-25 13:00:00|9153.4|9151|9153.4|9151|9157.6|9155.8|9142.2|9139.8|5608
1714053600000|2024-04-25 14:00:00|9153.5|9151.1|9137.3|9134.9|9158.1|9156.1|9133.3|9131.8|4216
1714057200000|2024-04-25 15:00:00|9137.4|9135|9135.3|9133.8|9140|9138.5|9130.1|9127.7|2134
1714060800000|2024-04-25 16:00:00|9135.6|9134.1|9130.1|9128.6|9142.1|9140.6|9128|9126.5|1527
1714064400000|2024-04-25 17:00:00|9130|9128.5|9123.3|9121.8|9131.5|9129.5|9121.9|9119.8|1843
1714068000000|2024-04-25 18:00:00|9123.4|9121.9|9125.5|9124|9127.6|9125.5|9121.9|9120.4|1875
1714071600000|2024-04-25 19:00:00|9125.6|9124.1|9123.7|9122.2|9125.7|9124.2|9118.1|9116.6|933
1714075200000|2024-04-25 20:00:00|9123.6|9122.1|9124.1|9119.3|9125.6|9123.5|9122.7|9118.9|470
1714078800000|2024-04-25 21:00:00|9124.3|9119.5|9125.6|9119.1|9126.1|9119.6|9124.1|9117.6|152
1714082400000|2024-04-25 22:00:00|9125.4|9118.9|9124.3|9121.9|9126.1|9123.1|9120.6|9117.2|649
1714086000000|2024-04-25 23:00:00|9124.9|9122.5|9128.5|9126.1|9128.7|9126.3|9124.4|9122|442
1714089600000|2024-04-26 00:00:00|9128.7|9126.3|9129.5|9127.1|9133.6|9131.2|9128.4|9126|731
1714093200000|2024-04-26 01:00:00|9129.8|9127.4|9130.7|9128.3|9132.3|9129.9|9127.2|9124.8|877
1714096800000|2024-04-26 02:00:00|9130.8|9128.4|9134|9131.6|9135.8|9133.4|9130.7|9128.3|952
1714100400000|2024-04-26 03:00:00|9134.1|9131.7|9132.8|9130.4|9134.5|9132.1|9127.6|9125.2|1851
1714104000000|2024-04-26 04:00:00|9132.7|9130.3|9133|9130.6|9134.7|9132.3|9130|9127.6|716
1714107600000|2024-04-26 05:00:00|9133.1|9130.7|9132.4|9130|9134.7|9132.3|9131|9128.6|834
1714111200000|2024-04-26 06:00:00|9132.7|9130.3|9125.1|9123.6|9133.2|9131.2|9121.1|9119.5|1972
1714114800000|2024-04-26 07:00:00|9125|9123.5|9120.9|9118.5|9131.6|9129.2|9116.3|9114|2817
1714118400000|2024-04-26 08:00:00|9121.1|9118.7|9117.2|9114.8|9121.9|9119.7|9097.4|9095|4985
1714122000000|2024-04-26 09:00:00|9117.3|9114.9|9119.8|9117.4|9125.8|9123.7|9115.4|9113.3|2169
1714125600000|2024-04-26 10:00:00|9119.6|9117.2|9123.5|9122|9125.5|9123.3|9118.3|9116.5|1421
1714129200000|2024-04-26 11:00:00|9123.8|9122.3|9122.5|9121|9126.1|9124.1|9114.1|9111.7|1942
1714132800000|2024-04-26 12:00:00|9122.4|9120.9|9130.7|9129.2|9134.9|9133.4|9108.9|9103.9|5573
1714136400000|2024-04-26 13:00:00|9130.6|9129.1|9136.5|9132.6|9136.8|9133.9|9121.6|9119.2|4192
1714140000000|2024-04-26 14:00:00|9136.6|9132.5|9144.7|9143.2|9147.4|9145.4|9130.8|9128.7|3796
1714143600000|2024-04-26 15:00:00|9144.8|9143.3|9143.6|9142.1|9151.5|9149.5|9142.1|9140.6|3217
1714147200000|2024-04-26 16:00:00|9143.4|9141.9|9140.6|9138.2|9148.4|9146|9139.4|9137|1455
1714150800000|2024-04-26 17:00:00|9140.1|9138.6|9141|9139.5|9141.7|9140.2|9137.1|9135.6|889
1714154400000|2024-04-26 18:00:00|9140.8|9139.3|9134|9132.5|9141.3|9139.8|9131.7|9130.2|893
1714158000000|2024-04-26 19:00:00|9134.1|9132.6|9139.3|9136.9|9141.2|9138.8|9133.2|9131.2|809
1714161600000|2024-04-26 20:00:00|9139.7|9137.3|9148.8|9142.3|9150.4|9146.9|9138.3|9135.9|1259
1714334400000|2024-04-28 20:00:00|9147.1|9141.1|9143.7|9132.2|9147.1|9141.1|9142.3|9131.3|6
1714338000000|2024-04-28 21:00:00|9139.5|9133|9140.4|9133.9|9140.9|9134.4|9137.4|9130.9|163
1714341600000|2024-04-28 22:00:00|9139.2|9132.7|9139.9|9137.5|9149.1|9142.6|9138.2|9132.7|1000
1714345200000|2024-04-28 23:00:00|9140|9137.6|9138.5|9136.1|9141.1|9138.7|9137.7|9135.3|611
1714348800000|2024-04-29 00:00:00|9138.4|9136|9132.5|9130.1|9138.5|9136.1|9130.7|9128.3|1115
1714352400000|2024-04-29 01:00:00|9132.6|9130.2|9128.7|9126.3|9154.5|9152.1|9127.6|9125.2|2652
1714356000000|2024-04-29 02:00:00|9128.8|9126.4|9131.4|9129|9132.6|9130.2|9126.8|9124.4|1251
1714359600000|2024-04-29 03:00:00|9131.3|9128.9|9130.5|9129|9133.5|9131.1|9130.4|9128.1|802
1714363200000|2024-04-29 04:00:00|9130.4|9128.9|9108.5|9106.1|9131.8|9129.4|9102.9|9100.5|7180
1714366800000|2024-04-29 05:00:00|9108.4|9106|9115.6|9113.2|9118.3|9115.9|9098.4|9096|4992
1714370400000|2024-04-29 06:00:00|9115.9|9113.5|9130.2|9127.8|9132.2|9129.8|9113|9110.6|2682
1714374000000|2024-04-29 07:00:00|9130.1|9127.7|9116.5|9114.1|9131.5|9129.1|9109.5|9107.1|6174
1714377600000|2024-04-29 08:00:00|9116.4|9114|9117.6|9115.2|9123.1|9120.7|9113.8|9111.4|3592
1714381200000|2024-04-29 09:00:00|9117.5|9115.1|9115|9112.6|9122.1|9119.7|9112.3|9109.9|2836
1714384800000|2024-04-29 10:00:00|9114.9|9112.5|9116.8|9114.4|9117.6|9115.2|9112.7|9110.3|1823
1714388400000|2024-04-29 11:00:00|9116.7|9114.3|9122.9|9120.5|9124.8|9122.4|9114.3|9111.9|2005
1714392000000|2024-04-29 12:00:00|9122.8|9120.4|9122.4|9120|9123.6|9121.2|9113.5|9111.1|2951
1714395600000|2024-04-29 13:00:00|9122.5|9120.1|9130.2|9128.7|9134|9132.1|9119.2|9116.8|2929
1714399200000|2024-04-29 14:00:00|9130.3|9128.8|9108.7|9106.3|9132.3|9130.5|9107.1|9104.8|2770
1714402800000|2024-04-29 15:00:00|9108.5|9106.1|9109.1|9107.6|9113.6|9111.4|9102.6|9100.2|1996
1714406400000|2024-04-29 16:00:00|9109|9107.5|9099.2|9097.7|9110.3|9108.8|9089.2|9087.3|2787
1714410000000|2024-04-29 17:00:00|9098.9|9097.4|9104.7|9103.2|9106|9104.5|9097.5|9095.6|1454
1714413600000|2024-04-29 18:00:00|9104.8|9103.3|9100.9|9099.4|9105.2|9103.7|9099|9097.5|1206
1714417200000|2024-04-29 19:00:00|9100.8|9099.3|9105.8|9103.4|9108.8|9106.5|9100.8|9099.3|1552
1714420800000|2024-04-29 20:00:00|9105.9|9103.5|9107|9102.2|9108|9105.4|9103.4|9101|592
1714424400000|2024-04-29 21:00:00|9107.2|9102.4|9107.1|9100.6|9109.5|9103|9104.8|9098.3|194
1714428000000|2024-04-29 22:00:00|9107.3|9100.8|9110.7|9108.3|9111|9108.6|9104.8|9099|885
1714431600000|2024-04-29 23:00:00|9110.8|9108.4|9109.5|9107.1|9111.2|9108.8|9106.7|9104.3|689
1714435200000|2024-04-30 00:00:00|9109.4|9107|9112|9109.6|9114.8|9112.4|9107.4|9105|1186
1714438800000|2024-04-30 01:00:00|9112.1|9109.7|9114.6|9112.2|9115.8|9113.4|9109.7|9107.3|1047
1714442400000|2024-04-30 02:00:00|9114.7|9112.3|9116.4|9114|9119.8|9117.7|9114.2|9112.2|766
1714446000000|2024-04-30 03:00:00|9116.5|9114.1|9118.7|9116.3|9120.3|9117.9|9115.1|9112.7|611
1714449600000|2024-04-30 04:00:00|9118.6|9116.2|9114.5|9112.1|9120.7|9118.3|9113.9|9111.5|584
1714453200000|2024-04-30 05:00:00|9114.6|9112.2|9119.7|9117.3|9121.5|9120|9114.1|9111.8|809
1714456800000|2024-04-30 06:00:00|9119.6|9117.2|9125.1|9122.7|9134.8|9132.4|9118.7|9116.3|2303
1714460400000|2024-04-30 07:00:00|9125|9122.6|9131.2|9129.7|9134|9131.6|9124.2|9121.8|2063
1714464000000|2024-04-30 08:00:00|9131.3|9129.8|9125.2|9122.8|9138.1|9136.6|9124.3|9122.7|2097
1714467600000|2024-04-30 09:00:00|9125.3|9122.9|9114|9112.5|9125.3|9122.9|9105.8|9104.3|2661
1714471200000|2024-04-30 10:00:00|9113.9|9112.4|9114.7|9113.2|9117.5|9115.8|9110.3|9108.1|1685
1714474800000|2024-04-30 11:00:00|9114.6|9113.1|9126.8|9124.4|9126.8|9124.7|9113.9|9112.4|1277
1714478400000|2024-04-30 12:00:00|9127|9124.6|9149.6|9147.2|9156|9153.6|9125.7|9123.3|5585
1714482000000|2024-04-30 13:00:00|9149.7|9147.3|9152.9|9149.5|9155.7|9154.2|9140.7|9138.3|5033
1714485600000|2024-04-30 14:00:00|9152.7|9149.6|9170.4|9168|9180.7|9178.7|9130.2|9128.7|6585
1714489200000|2024-04-30 15:00:00|9170.5|9168.1|9176.4|9174|9176.5|9174.3|9163.8|9161.9|4574
1714492800000|2024-04-30 16:00:00|9176.2|9173.8|9178.1|9176.6|9186.1|9184.1|9173.5|9172|2321
1714496400000|2024-04-30 17:00:00|9178.4|9176|9182.9|9181.4|9188.4|9186.9|9173.8|9172.2|1503
1714500000000|2024-04-30 18:00:00|9183|9181.5|9192.5|9191|9194.9|9193.4|9181.1|9179.6|1271
1714503600000|2024-04-30 19:00:00|9192.3|9190.8|9192.6|9191.1|9194.4|9192.9|9189.7|9188|1211
1714507200000|2024-04-30 20:00:00|9193.2|9191.7|9197.4|9190.9|9198.6|9194.5|9192.6|9190.5|910
1714510800000|2024-04-30 21:00:00|9197.5|9191|9192.1|9185.6|9197.6|9191.1|9190.1|9183.6|429
1714514400000|2024-04-30 22:00:00|9194.5|9188|9196.5|9194.1|9197.6|9195.2|9192.5|9186|998
1714518000000|2024-04-30 23:00:00|9196.7|9194.3|9197.7|9195.3|9198.4|9196|9195.8|9193.7|700
1714521600000|2024-05-01 00:00:00|9197.8|9195.4|9201|9198.6|9201.5|9200|9196.1|9193.7|941
1714525200000|2024-05-01 01:00:00|9201.1|9198.7|9201.4|9199.9|9202|9200.1|9198.9|9197|585
1714528800000|2024-05-01 02:00:00|9201.5|9200|9202.3|9200.8|9206.1|9203.9|9198.5|9197|639
1714532400000|2024-05-01 03:00:00|9202.2|9200.7|9205.4|9203|9205.6|9203.3|9202.1|9200|510
1714536000000|2024-05-01 04:00:00|9205.5|9203.1|9213.8|9211.4|9217.4|9215|9205.1|9202.7|632
1714539600000|2024-05-01 05:00:00|9213.9|9211.5|9211.9|9209.5|9216.6|9214.4|9210.7|9208.3|747
1714543200000|2024-05-01 06:00:00|9212|9209.6|9223.8|9221.4|9225.6|9223.2|9208.3|9205.9|1587
1714546800000|2024-05-01 07:00:00|9223.9|9221.5|9216.9|9214.5|9223.9|9221.5|9208.2|9205.8|2099
1714550400000|2024-05-01 08:00:00|9216.8|9214.4|9211.9|9209.5|9221.2|9218.8|9211.2|9208.8|1928
1714554000000|2024-05-01 09:00:00|9211.8|9209.4|9207.8|9205.4|9213.5|9211.1|9205.9|9203.5|1468
1714557600000|2024-05-01 10:00:00|9207.9|9205.5|9208.5|9206.1|9213.4|9211|9206.5|9204.1|806
1714561200000|2024-05-01 11:00:00|9212.9|9210.5|9201.9|9199.5|9213.8|9211.4|9201.1|9198.7|1421
1714564800000|2024-05-01 12:00:00|9201.8|9199.4|9197.9|9195.5|9205.6|9203.2|9193.5|9191.1|3083
1714568400000|2024-05-01 13:00:00|9198|9195.6|9200.9|9195.9|9203.6|9200.2|9196.5|9194.1|2374
1714572000000|2024-05-01 14:00:00|9199.3|9194.3|9193|9191.5|9202.2|9199.8|9187.8|9185.8|4602
1714575600000|2024-05-01 15:00:00|9192.9|9191.4|9196|9194.5|9200.7|9198.7|9191.1|9189.6|1809
1714579200000|2024-05-01 16:00:00|9196.2|9194.7|9202.7|9200.3|9203.6|9201.2|9196.2|9194.7|1146
1714582800000|2024-05-01 17:00:00|9202.3|9199.9|9206.2|9201.2|9208.4|9204.5|9200.2|9197.8|1352
1714586400000|2024-05-01 18:00:00|9209.7|9204.7|9164.4|9162|9212.2|9207.2|9159.9|9157.5|12295
1714590000000|2024-05-01 19:00:00|9164.1|9161.7|9192.3|9189.9|9193.3|9190.9|9163.7|9161.3|7825
1714593600000|2024-05-01 20:00:00|9192.5|9190.1|9159.7|9153.2|9194.1|9191.7|9147.1|9144.7|6313
1714597200000|2024-05-01 21:00:00|9160.8|9154.3|9168.4|9161.9|9170.7|9164.2|9160.2|9153.7|222
1714600800000|2024-05-01 22:00:00|9168.5|9162|9168.3|9165.9|9171.6|9168.2|9162.1|9158.5|1974
1714604400000|2024-05-01 23:00:00|9168.2|9165.8|9165.4|9163|9172.7|9170.3|9165|9162.6|1617
1714608000000|2024-05-02 00:00:00|9165.2|9162.8|9169.7|9167.3|9169.8|9167.4|9162.4|9160|1613
1714611600000|2024-05-02 01:00:00|9169.8|9167.4|9169.2|9166.8|9174.9|9172.5|9167.3|9164.9|1086
1714615200000|2024-05-02 02:00:00|9169.1|9166.7|9166|9163.6|9169.1|9166.7|9163.5|9161.1|1382
1714618800000|2024-05-02 03:00:00|9165.9|9163.5|9168.5|9166.1|9172.1|9169.7|9165.8|9163.4|795
1714622400000|2024-05-02 04:00:00|9168.4|9166|9165.4|9163|9169.9|9167.5|9163.4|9161|786
1714626000000|2024-05-02 05:00:00|9165.5|9163.1|9161.9|9159.5|9167.7|9165.3|9160.3|9157.9|1018
1714629600000|2024-05-02 06:00:00|9161.6|9159.2|9115|9112.6|9162|9159.6|9100.7|9096|4654
1714633200000|2024-05-02 07:00:00|9114.8|9112.4|9119.1|9116.7|9124.2|9121.8|9109.3|9106.9|4038
1714636800000|2024-05-02 08:00:00|9119|9116.6|9128.2|9125.8|9134.3|9132|9114.8|9113|3193
1714640400000|2024-05-02 09:00:00|9128.3|9125.9|9124|9122.5|9130.1|9128.6|9122.9|9120.5|1804
1714644000000|2024-05-02 10:00:00|9123.9|9122.4|9118.7|9117.2|9128.1|9125.8|9117.4|9115.1|1990
1714647600000|2024-05-02 11:00:00|9118.6|9117.1|9120.9|9119.4|9126.3|9124.5|9115|9113.5|2332
1714651200000|2024-05-02 12:00:00|9120.8|9119.3|9122.2|9120.7|9126.6|9124.8|9109.9|9107.9|3901
1714654800000|2024-05-02 13:00:00|9121.9|9120.4|9130.7|9128.3|9135.8|9133.4|9120.4|9118|4748
1714658400000|2024-05-02 14:00:00|9130.8|9128.4|9135.8|9133.4|9137.2|9134.8|9122.7|9121.2|4896
1714662000000|2024-05-02 15:00:00|9135.9|9133.5|9120|9118.5|9139|9137.5|9115.7|9113.9|3344
1714665600000|2024-05-02 16:00:00|9120.5|9118.1|9116.2|9114.7|9125.5|9123.7|9110.7|9109.2|1953
1714669200000|2024-05-02 17:00:00|9116.1|9114.6|9107.5|9106|9120.4|9118.9|9102.1|9099.7|1854
1714672800000|2024-05-02 18:00:00|9107.6|9106.1|9101.7|9099.3|9109.9|9107.5|9099|9096.9|1686
1714676400000|2024-05-02 19:00:00|9101.5|9099.1|9103.7|9101.3|9107|9104.6|9101.4|9099|1462
1714680000000|2024-05-02 20:00:00|9103.8|9101.4|9108.7|9103.8|9110.2|9107.4|9103.3|9100.9|989
1714683600000|2024-05-02 21:00:00|9108.6|9102.1|9104.9|9098.4|9108.6|9102.1|9102.7|9096.2|689
1714687200000|2024-05-02 22:00:00|9105|9098.5|9100.8|9098.4|9106.9|9101.9|9099.8|9097.4|919
1714690800000|2024-05-02 23:00:00|9100.9|9098.5|9099|9096.6|9101.6|9099.2|9098.8|9096.4|869
1714694400000|2024-05-03 00:00:00|9098.8|9096.4|9096.9|9094.5|9106.4|9104|9096.7|9094.3|1400
1714698000000|2024-05-03 01:00:00|9097|9094.6|9092.5|9090.1|9098.9|9096.5|9090|9087.6|1378
1714701600000|2024-05-03 02:00:00|9092.6|9090.2|9095.1|9092.7|9096.9|9094.5|9092.4|9090|899
1714705200000|2024-05-03 03:00:00|9095.2|9092.8|9096|9093.6|9098.1|9095.7|9094.6|9092.2|723
1714708800000|2024-05-03 04:00:00|9095.9|9093.5|9096.6|9094.2|9098.5|9096.1|9094.8|9092.4|629
1714712400000|2024-05-03 05:00:00|9096.5|9094.1|9086.7|9084.3|9097.3|9094.9|9082|9079.6|990
1714716000000|2024-05-03 06:00:00|9086.5|9084.1|9085.6|9083.2|9096.3|9094.8|9079.7|9077.3|2403
1714719600000|2024-05-03 07:00:00|9085.8|9083.4|9077.7|9075.3|9092.6|9090.2|9071.8|9069.4|2480
1714723200000|2024-05-03 08:00:00|9077.8|9075.4|9079.8|9077.4|9083.5|9081.1|9073.8|9071.4|2321
1714726800000|2024-05-03 09:00:00|9079.7|9077.3|9077.1|9074.7|9081|9078.6|9072.2|9069.8|1930
1714730400000|2024-05-03 10:00:00|9077|9074.6|9074.5|9072.1|9078.5|9076.1|9069.2|9066.8|1648
1714734000000|2024-05-03 11:00:00|9074.4|9072|9069.1|9066.7|9078.1|9075.7|9067.8|9065.6|1937
1714737600000|2024-05-03 12:00:00|9069.2|9066.8|9031.7|9029.3|9072.3|9069.9|9007.6|9005.2|8168
1714741200000|2024-05-03 13:00:00|9032.2|9029.8|9056|9051|9056.1|9052.2|9029.6|9027.2|8400
1714744800000|2024-05-03 14:00:00|9055.4|9050.4|9048|9046.5|9063.6|9061.6|9027.4|9022.4|9690
1714748400000|2024-05-03 15:00:00|9047.7|9046.2|9048.6|9047.1|9053.5|9051.1|9039.4|9037.8|3417
1714752000000|2024-05-03 16:00:00|9048.7|9047.2|9057.9|9056.4|9058.7|9057.2|9045.7|9043.5|1863
1714755600000|2024-05-03 17:00:00|9057.8|9056.3|9053.9|9052.4|9060.6|9058.9|9052.5|9050.4|1306
1714759200000|2024-05-03 18:00:00|9054|9052.5|9051.6|9049.2|9057.1|9055.6|9051.3|9049.2|1185
1714762800000|2024-05-03 19:00:00|9051.3|9049.8|9052.4|9050.9|9054.4|9052.2|9048|9045.6|1124
1714766400000|2024-05-03 20:00:00|9052.5|9051|9054.7|9048.2|9055.2|9052.8|9048.2|9045.8|978
1714939200000|2024-05-05 20:00:00|9061.2|9055.2|9061.4|9054.9|9061.4|9055.7|9060.7|9054.9|3
1714942800000|2024-05-05 21:00:00|9055.2|9048.7|9058.4|9051.9|9058.6|9052.1|9053.3|9046.8|313
1714946400000|2024-05-05 22:00:00|9058.3|9051.8|9056.8|9054.4|9058.3|9055.1|9049.7|9044.8|553
1714950000000|2024-05-05 23:00:00|9056|9053.6|9060.4|9058|9061.6|9059.2|9050.2|9047.8|1082
1714953600000|2024-05-06 00:00:00|9060.6|9058.2|9057.5|9055.1|9062.4|9060|9056.1|9053.7|1084
1714957200000|2024-05-06 01:00:00|9057.3|9054.9|9057.4|9055|9060|9057.6|9054.8|9052.4|1202
1714960800000|2024-05-06 02:00:00|9057.2|9054.8|9059.4|9057|9060.5|9058.1|9052.1|9049.7|867
1714964400000|2024-05-06 03:00:00|9059.3|9056.9|9060.2|9057.8|9063|9060.6|9057.5|9055.1|712
1714968000000|2024-05-06 04:00:00|9060.3|9057.9|9061.7|9059.3|9063.6|9061.2|9060.2|9057.8|521
1714971600000|2024-05-06 05:00:00|9061.8|9059.4|9063.1|9060.7|9064.2|9061.8|9059.6|9057.2|703
1714975200000|2024-05-06 06:00:00|9062.9|9060.5|9058.4|9056|9065|9062.6|9054.1|9051.7|1403
1714978800000|2024-05-06 07:00:00|9058.3|9055.9|9054.5|9052.1|9059.7|9057.3|9052.4|9050|1512
1714982400000|2024-05-06 08:00:00|9054.6|9052.2|9048.2|9045.8|9056|9054.5|9042.9|9041.2|1511
1714986000000|2024-05-06 09:00:00|9048.5|9046.1|9059.6|9057.2|9060.3|9057.9|9048|9045.6|1202
1714989600000|2024-05-06 10:00:00|9059.5|9057.1|9056.7|9054.3|9061.2|9058.8|9051.1|9048.7|1398
1714993200000|2024-05-06 11:00:00|9056.8|9054.4|9052.6|9051.1|9058.4|9056|9051.2|9048.8|1050
1714996800000|2024-05-06 12:00:00|9052.7|9051.2|9039.5|9037.1|9053.8|9051.7|9038.6|9036.5|1924
1715000400000|2024-05-06 13:00:00|9039.4|9037|9048.8|9047.3|9050.2|9048.3|9036.7|9035|2400
1715004000000|2024-05-06 14:00:00|9048.7|9047.2|9051.9|9049.5|9058.4|9056.3|9045.9|9043.9|2136
1715007600000|2024-05-06 15:00:00|9052|9049.6|9053|9051.5|9059.8|9058.3|9051.5|9049.5|1154
1715011200000|2024-05-06 16:00:00|9052.8|9051.3|9061.5|9060|9064.3|9062.4|9051.7|9050.2|1240
1715014800000|2024-05-06 17:00:00|9061.4|9059.9|9061.1|9058.7|9063.9|9062.1|9059|9057.5|782
1715018400000|2024-05-06 18:00:00|9060.7|9059.2|9060.8|9059.3|9064.4|9062.2|9059.8|9057.8|653
1715022000000|2024-05-06 19:00:00|9060.9|9059.4|9065.4|9063.9|9067.6|9065.6|9060.3|9058.2|932
1715025600000|2024-05-06 20:00:00|9065.2|9063.7|9065.6|9059.7|9066.6|9064.5|9062.3|9059.2|518
1715029200000|2024-05-06 21:00:00|9066|9059.5|9064.2|9057.7|9066|9059.5|9061.6|9055.1|389
1715032800000|2024-05-06 22:00:00|9063.8|9057.3|9063.5|9061.1|9065.5|9061.9|9061.5|9055.7|509
1715036400000|2024-05-06 23:00:00|9063.7|9061.3|9069.1|9066.7|9069.3|9066.9|9063.7|9061.3|576
1715040000000|2024-05-07 00:00:00|9068.5|9066.1|9062.5|9060.1|9071|9069|9062|9059.6|1435
1715043600000|2024-05-07 01:00:00|9062.7|9060.3|9075.6|9073.2|9077.6|9075.2|9060.1|9057.7|1235
1715047200000|2024-05-07 02:00:00|9075.7|9073.3|9076|9074.5|9077.6|9076.1|9074|9071.6|873
1715050800000|2024-05-07 03:00:00|9076.2|9074.7|9072.8|9070.4|9077.6|9075.5|9072.3|9069.9|624
1715054400000|2024-05-07 04:00:00|9072.9|9070.5|9072.7|9070.3|9075.9|9073.8|9070.8|9068.4|994
1715058000000|2024-05-07 05:00:00|9072.6|9070.2|9076.8|9074.4|9077.2|9074.8|9070.2|9067.8|896
1715061600000|2024-05-07 06:00:00|9077.1|9074.7|9070.6|9068.2|9078.4|9076.9|9068.4|9066.9|1866
1715065200000|2024-05-07 07:00:00|9070.5|9068.1|9064.2|9062.7|9070.6|9068.2|9061.3|9059.4|1867
1715068800000|2024-05-07 08:00:00|9064.6|9063.1|9079.2|9076.8|9081.4|9079.9|9064.5|9063|1873
1715072400000|2024-05-07 09:00:00|9079.3|9076.9|9083.9|9082.4|9087.6|9085.2|9076.7|9074.7|1477
1715076000000|2024-05-07 10:00:00|9083.4|9081.9|9073.9|9072.4|9085.8|9083.9|9073.9|9071.8|1252
1715079600000|2024-05-07 11:00:00|9073.8|9072.3|9073.6|9072.1|9077.4|9075.5|9069|9067.5|1209
1715083200000|2024-05-07 12:00:00|9073.5|9072|9067.1|9065.6|9076.9|9075.4|9066.3|9064.3|1727
1715086800000|2024-05-07 13:00:00|9067|9065.5|9067.7|9066.2|9069.9|9068|9058.8|9057.3|2296
1715090400000|2024-05-07 14:00:00|9067.5|9066|9066.8|9065.3|9070.2|9068.4|9065.1|9063.1|1773
1715094000000|2024-05-07 15:00:00|9067|9065.5|9073.6|9071.2|9073.7|9071.7|9065|9063.1|1883
1715097600000|2024-05-07 16:00:00|9073.1|9071.6|9077.5|9076|9080.9|9079.4|9071.7|9070.2|1300
1715101200000|2024-05-07 17:00:00|9077.4|9075.9|9087.2|9085.7|9089.2|9087.7|9076.3|9074.8|1213
1715104800000|2024-05-07 18:00:00|9087.3|9085.8|9093|9091.5|9094.6|9093.1|9087.3|9085.8|1080
1715108400000|2024-05-07 19:00:00|9093.1|9091.6|9086.4|9084.9|9093.4|9091.6|9085|9082.9|1012
1715112000000|2024-05-07 20:00:00|9086.5|9085|9085.9|9081.2|9088.9|9087.1|9084.3|9080.1|844
1715115600000|2024-05-07 21:00:00|9087.2|9080.8|9088.1|9081.6|9088.8|9082.3|9086.7|9080.2|355
1715119200000|2024-05-07 22:00:00|9087.3|9080.8|9087.1|9084.7|9087.7|9085.3|9083.6|9077.1|568
1715122800000|2024-05-07 23:00:00|9087.3|9084.9|9086.3|9083.9|9089.3|9086.9|9086|9083.6|542
1715126400000|2024-05-08 00:00:00|9086.6|9084.2|9088.4|9086|9088.8|9086.4|9081.7|9079.3|1022
1715130000000|2024-05-08 01:00:00|9088.3|9085.9|9091|9088.6|9092.2|9089.8|9086|9083.6|1018
1715133600000|2024-05-08 02:00:00|9091.1|9088.7|9092.2|9089.8|9094.8|9092.4|9090.6|9088.2|686
1715137200000|2024-05-08 03:00:00|9092.1|9089.7|9092|9090.5|9092.9|9090.5|9089.3|9086.9|635
1715140800000|2024-05-08 04:00:00|9092.1|9090.6|9092.9|9090.5|9094.3|9091.9|9091.4|9089|485
1715144400000|2024-05-08 05:00:00|9093|9090.6|9088.8|9086.4|9094.3|9091.9|9088.7|9086.3|570
1715148000000|2024-05-08 06:00:00|9088.4|9086|9089.2|9086.8|9091.8|9089.7|9084.5|9083|1256
1715151600000|2024-05-08 07:00:00|9089.3|9086.9|9091.5|9089.1|9091.7|9090.2|9084.6|9082.2|1628
1715155200000|2024-05-08 08:00:00|9091.6|9089.2|9084.6|9082.2|9097|9094.6|9084.4|9082|1602
1715158800000|2024-05-08 09:00:00|9084.4|9082|9086.3|9084.8|9090|9087.6|9079.4|9077.9|1569
1715162400000|2024-05-08 10:00:00|9086.4|9084.9|9088.6|9087.1|9089.5|9087.3|9082.3|9080.4|1021
1715166000000|2024-05-08 11:00:00|9089.3|9086.9|9091.2|9089.7|9093.3|9091.8|9085.7|9084.2|1106
1715169600000|2024-05-08 12:00:00|9091|9089.5|9085|9083.5|9093.4|9091.9|9085|9083.5|1534
1715173200000|2024-05-08 13:00:00|9085.4|9083|9083.9|9082.4|9090.3|9088.8|9081.8|9080.3|1971
1715176800000|2024-05-08 14:00:00|9084|9082.5|9081.2|9079.7|9085.9|9084.4|9079.6|9078.1|1854
1715180400000|2024-05-08 15:00:00|9081.5|9080|9077.3|9075.8|9088.5|9087|9074.2|9072.7|1601
1715184000000|2024-05-08 16:00:00|9077.4|9075.9|9081.7|9080.2|9084.2|9082.7|9075.8|9074.3|1021
1715187600000|2024-05-08 17:00:00|9081.6|9080.1|9079.7|9078.2|9083|9081.5|9076.9|9075.4|847
1715191200000|2024-05-08 18:00:00|9079.8|9078.3|9081.6|9080.1|9082|9080.5|9078.1|9076.4|613
1715194800000|2024-05-08 19:00:00|9081.9|9080.4|9081.3|9079.8|9083.8|9081.7|9080.2|9078.7|710
1715198400000|2024-05-08 20:00:00|9081.2|9079.7|9082.4|9077.7|9082.9|9080.8|9080|9077.3|610
1715202000000|2024-05-08 21:00:00|9082.2|9076.3|9082.3|9075.8|9084.5|9078|9080.1|9073.6|698
1715205600000|2024-05-08 22:00:00|9082.6|9076.1|9080.9|9078.5|9084.2|9079.2|9079.8|9075.4|641
1715209200000|2024-05-08 23:00:00|9080.4|9078|9080.3|9077.9|9082.4|9080|9079.1|9076.7|460
1715212800000|2024-05-09 00:00:00|9080.4|9078|9085.9|9083.5|9086.1|9083.7|9078.9|9076.5|817
1715216400000|2024-05-09 01:00:00|9085.8|9083.4|9084.1|9081.7|9086.8|9084.4|9081.3|9078.9|723
1715220000000|2024-05-09 02:00:00|9084.2|9081.8|9085.5|9083.1|9086.7|9084.3|9082.9|9080.5|502
1715223600000|2024-05-09 03:00:00|9085.4|9083|9085|9082.6|9086.3|9084|9082.7|9080.3|568
1715227200000|2024-05-09 04:00:00|9084.9|9082.5|9085.3|9082.9|9085.6|9083.2|9082.4|9080|366
1715230800000|2024-05-09 05:00:00|9085.2|9082.8|9086.4|9084|9087.4|9085|9083.6|9081.2|468
1715234400000|2024-05-09 06:00:00|9086.3|9083.9|9086.2|9084.7|9088|9086|9084.9|9083.4|942
1715238000000|2024-05-09 07:00:00|9086.4|9084.9|9089.6|9087.2|9091.7|9090.1|9084.5|9082.4|1307
1715241600000|2024-05-09 08:00:00|9089.7|9087.3|9095.9|9093.5|9096|9094|9089.2|9087.3|1101
1715245200000|2024-05-09 09:00:00|9096|9093.6|9095.9|9094.4|9098.8|9096.8|9093.6|9092.1|1147
1715248800000|2024-05-09 10:00:00|9096|9094.5|9094.3|9091.9|9097.5|9096|9093.8|9091.4|879
1715252400000|2024-05-09 11:00:00|9094.4|9092|9097.2|9094.8|9099.9|9097.9|9093.6|9091.2|2030
1715256000000|2024-05-09 12:00:00|9097.3|9094.9|9074.1|9071.7|9097.3|9094.9|9065.3|9063.8|3538
1715259600000|2024-05-09 13:00:00|9074|9071.6|9074.1|9071.7|9083.2|9081.7|9069.2|9067.7|2609
1715263200000|2024-05-09 14:00:00|9074|9071.6|9068.1|9066.6|9075.6|9074|9064.1|9061.8|2582
1715266800000|2024-05-09 15:00:00|9067.9|9066.4|9072.7|9071.2|9074.8|9073.3|9061.1|9059.6|1443
1715270400000|2024-05-09 16:00:00|9072.6|9071.1|9068.1|9066.6|9073.2|9071.7|9068|9066.4|940
1715274000000|2024-05-09 17:00:00|9068.2|9066.7|9065.4|9063|9069.2|9067.7|9062.3|9060.8|1146
1715277600000|2024-05-09 18:00:00|9065.5|9063.1|9060.2|9058.7|9066.6|9064.6|9059.7|9058.1|828
1715281200000|2024-05-09 19:00:00|9060.1|9058.6|9057.6|9056.1|9060.9|9059.4|9057.5|9056|725
1715284800000|2024-05-09 20:00:00|9057.9|9056.4|9062.2|9057.6|9062.2|9058.7|9056.9|9055.4|344
1715288400000|2024-05-09 21:00:00|9068.8|9062.3|9063.3|9056.8|9068.8|9062.3|9062.7|9056.2|544
1715292000000|2024-05-09 22:00:00|9063.4|9056.9|9056.9|9054.5|9064.3|9057.8|9056.4|9053.9|465
1715295600000|2024-05-09 23:00:00|9057|9054.6|9060.6|9058.2|9060.9|9058.5|9056.1|9053.7|462
1715299200000|2024-05-10 00:00:00|9060.5|9058.1|9064.6|9062.2|9066.9|9064.7|9060.2|9057.8|776
1715302800000|2024-05-10 01:00:00|9064.5|9062.1|9067.5|9065.1|9067.7|9065.3|9060.7|9058.6|865
1715306400000|2024-05-10 02:00:00|9067.8|9065.4|9068.9|9067.4|9071.4|9069|9067.4|9065|564
1715310000000|2024-05-10 03:00:00|9069.3|9066.9|9067|9064.6|9069.4|9067.1|9065.6|9063.4|403
1715313600000|2024-05-10 04:00:00|9066.9|9064.5|9067.1|9065.6|9067.6|9065.7|9065.6|9063.2|377
1715317200000|2024-05-10 05:00:00|9067.3|9065.8|9067.6|9065.2|9068.2|9065.8|9064.1|9062.3|552
1715320800000|2024-05-10 06:00:00|9067.9|9065.5|9068|9065.6|9071.2|9069.2|9061.3|9058.9|1382
1715324400000|2024-05-10 07:00:00|9067.9|9065.5|9066|9064.5|9071.9|9070|9062.1|9060.4|1836
1715328000000|2024-05-10 08:00:00|9066.2|9064.7|9064|9062.5|9069.2|9066.8|9057|9055.5|1606
1715331600000|2024-05-10 09:00:00|9063.9|9062.4|9065.1|9062.7|9065.5|9063.1|9060.3|9058.2|1198
1715335200000|2024-05-10 10:00:00|9064.8|9063.3|9068.8|9066.4|9070.8|9068.6|9064|9062.5|1078
1715338800000|2024-05-10 11:00:00|9068.9|9066.5|9072.1|9070.6|9072.9|9071.4|9068|9066.1|1007
1715342400000|2024-05-10 12:00:00|9072.2|9070.7|9076.3|9074.8|9080.2|9078.1|9070.6|9069.1|1932
1715346000000|2024-05-10 13:00:00|9076.4|9074.9|9065.7|9060.7|9077.1|9075.5|9061.1|9059.5|2172
1715349600000|2024-05-10 14:00:00|9065.5|9060.8|9076.2|9074.7|9086.2|9084.7|9063|9059.2|3299
1715353200000|2024-05-10 15:00:00|9076.3|9074.8|9064.7|9063.2|9079.4|9077.9|9063.7|9061.3|1835
1715356800000|2024-05-10 16:00:00|9064.6|9063.1|9061.9|9060.4|9067.9|9066.4|9060.8|9059.3|1149
1715360400000|2024-05-10 17:00:00|9061.8|9060.3|9063.4|9061.9|9064|9062.5|9056.9|9055.4|863
1715364000000|2024-05-10 18:00:00|9063.5|9062|9063.9|9061.5|9066.1|9064.6|9062.4|9060.2|558
1715367600000|2024-05-10 19:00:00|9064|9061.6|9063.3|9061.8|9064.5|9062.8|9060.9|9059.4|578
1715371200000|2024-05-10 20:00:00|9063.1|9061.6|9068.4|9061.9|9069.2|9064.3|9063|9058.4|952
1715544000000|2024-05-12 20:00:00|9069|9058|9067|9060.5|9069|9061.2|9066|9058|5
1715547600000|2024-05-12 21:00:00|9067.1|9060.6|9074.5|9068|9074.7|9068.2|9063|9056.5|259
1715551200000|2024-05-12 22:00:00|9064|9057.5|9064.9|9062.5|9065.9|9063.4|9060.7|9054.7|511
1715554800000|2024-05-12 23:00:00|9064.7|9062.3|9066.2|9063.8|9066.4|9064|9062.6|9060.2|424
1715558400000|2024-05-13 00:00:00|9066.3|9063.9|9065.6|9063.2|9067.9|9065.5|9064.2|9062.2|881
1715562000000|2024-05-13 01:00:00|9065.4|9063.9|9070.1|9067.7|9071.2|9069.1|9064.7|9062.3|1187
1715565600000|2024-05-13 02:00:00|9070.2|9067.8|9067.3|9064.9|9070.2|9067.9|9065.8|9063.4|695
1715569200000|2024-05-13 03:00:00|9067.4|9065|9067|9065.5|9068.6|9066.7|9066.5|9064.5|492
1715572800000|2024-05-13 04:00:00|9067.1|9065.6|9069.9|9067.5|9070.1|9068.3|9066.6|9064.7|413
1715576400000|2024-05-13 05:00:00|9070|9067.6|9066.6|9065.1|9070.2|9067.9|9066.2|9063.8|463
1715580000000|2024-05-13 06:00:00|9066.5|9065|9067.6|9065.2|9068.2|9066.6|9063.7|9061.4|1035
1715583600000|2024-05-13 07:00:00|9067.5|9065.1|9069|9066.6|9070.7|9068.3|9063.5|9061.3|1513
1715587200000|2024-05-13 08:00:00|9069.1|9066.7|9065.7|9064.2|9071.7|9069.8|9065.3|9063.7|1696
1715590800000|2024-05-13 09:00:00|9065.6|9064.1|9074.3|9072.8|9076.9|9074.6|9065.2|9063.7|1105
1715594400000|2024-05-13 10:00:00|9074.6|9073.1|9069.7|9068.2|9075.3|9073.1|9069.3|9067.6|980
1715598000000|2024-05-13 11:00:00|9069.6|9068.1|9061.8|9060.3|9069.6|9068.1|9059|9056.6|1202
1715601600000|2024-05-13 12:00:00|9061.9|9060.4|9056.2|9054.7|9064.2|9062.2|9054.4|9052.9|1692
1715605200000|2024-05-13 13:00:00|9056.3|9054.8|9056.4|9054.9|9058.4|9056.9|9046.4|9044.9|2024
1715608800000|2024-05-13 14:00:00|9056.3|9054.8|9061.6|9060.1|9068.8|9067|9056.2|9054.7|1850
1715612400000|2024-05-13 15:00:00|9061.5|9060|9076.6|9074.2|9077.9|9076.4|9061.3|9059.8|2202
1715616000000|2024-05-13 16:00:00|9076.7|9074.3|9074.1|9072.6|9077.4|9075.3|9070.9|9069.4|909
1715619600000|2024-05-13 17:00:00|9074.2|9072.7|9080.9|9079.4|9083.3|9080.9|9074|9072.3|922
1715623200000|2024-05-13 18:00:00|9081.3|9079.8|9082|9080.5|9083|9081.5|9077.5|9075.9|869
1715626800000|2024-05-13 19:00:00|9082.1|9080.6|9082.6|9081.1|9088.2|9086.7|9081.6|9080.1|896
1715630400000|2024-05-13 20:00:00|9082.5|9081|9084.9|9080.5|9085.1|9082.8|9079.6|9077.3|673
1715634000000|2024-05-13 21:00:00|9085.6|9080.2|9084.7|9078.2|9085.6|9080.2|9083.8|9077.3|289
1715637600000|2024-05-13 22:00:00|9084.8|9078.3|9084.2|9081.8|9085.3|9082.7|9083.2|9078.3|432
1715641200000|2024-05-13 23:00:00|9084.1|9081.7|9080.8|9079.3|9084.1|9081.7|9080.4|9078|415
1715644800000|2024-05-14 00:00:00|9080.7|9079.2|9084.9|9082.5|9087.4|9085.4|9080.5|9078.5|871
1715648400000|2024-05-14 01:00:00|9085|9082.6|9085|9082.6|9087.8|9085.4|9083.6|9081.2|801
1715652000000|2024-05-14 02:00:00|9085.1|9082.7|9086.7|9085.2|9088.5|9086.6|9085|9082.6|611
1715655600000|2024-05-14 03:00:00|9086.8|9085.3|9087.5|9086|9089.3|9087.7|9086.5|9084.2|563
1715659200000|2024-05-14 04:00:00|9087.4|9085.9|9087.8|9085.4|9088.8|9086.4|9085.2|9083|529
1715662800000|2024-05-14 05:00:00|9088|9085.6|9086.9|9084.5|9089|9087.1|9086.4|9084|446
1715666400000|2024-05-14 06:00:00|9086.7|9084.3|9079.9|9078.4|9087|9084.8|9079.6|9078.1|1058
1715670000000|2024-05-14 07:00:00|9079.8|9078.3|9082.5|9080.1|9083.7|9081.3|9075.3|9073.8|1426
1715673600000|2024-05-14 08:00:00|9082.4|9080|9076.2|9073.8|9086.6|9084.5|9075.2|9073.7|1441
1715677200000|2024-05-14 09:00:00|9076.3|9073.9|9076|9074.5|9079.1|9077.1|9072.8|9071.3|1394
1715680800000|2024-05-14 10:00:00|9075.9|9074.4|9076.3|9074.8|9081.4|9079.9|9074.5|9073|1123
1715684400000|2024-05-14 11:00:00|9076.2|9074.7|9079.1|9077.6|9080.5|9079|9074.9|9073.4|955
1715688000000|2024-05-14 12:00:00|9079|9077.5|9074.8|9073.3|9103.8|9101.4|9071.5|9070|5136
1715691600000|2024-05-14 13:00:00|9074.9|9073.4|9060.2|9057.8|9079.3|9077.8|9058|9056.5|4269
1715695200000|2024-05-14 14:00:00|9059.5|9058|9062.3|9060.8|9070.2|9067.9|9056|9054.5|2820
1715698800000|2024-05-14 15:00:00|9062.5|9061|9068.5|9067|9068.5|9067|9060.5|9059|1733
1715702400000|2024-05-14 16:00:00|9068.6|9067.1|9066.4|9064.9|9072.6|9071.1|9065.9|9064.4|1340
1715706000000|2024-05-14 17:00:00|9065.9|9064.4|9069.7|9068.2|9070.1|9068.6|9065.2|9063.7|718
1715709600000|2024-05-14 18:00:00|9069.8|9068.3|9067.7|9066.2|9070.6|9069.1|9065.5|9063.3|956
1715713200000|2024-05-14 19:00:00|9067.6|9066.1|9065.4|9063.9|9068.9|9067.2|9065.1|9063.6|737
1715716800000|2024-05-14 20:00:00|9065.5|9064|9067.3|9062.7|9068.1|9066|9064.7|9062.4|658
1715720400000|2024-05-14 21:00:00|9068.6|9062.1|9069.1|9062.6|9072.6|9066.1|9067.6|9061.1|2357
1715724000000|2024-05-14 22:00:00|9069|9062.5|9068|9065.6|9070.8|9066.1|9067.2|9062.4|468
1715727600000|2024-05-14 23:00:00|9067.9|9065.5|9070.6|9068.2|9070.9|9068.5|9067.8|9065.4|263
1715731200000|2024-05-15 00:00:00|9070.9|9068.5|9067|9064.6|9072|9069.6|9064.9|9062.5|972
1715734800000|2024-05-15 01:00:00|9067.1|9064.7|9064.2|9061.8|9067.5|9065.6|9063.8|9061.4|735
1715738400000|2024-05-15 02:00:00|9064.1|9061.7|9061.7|9060.2|9066.3|9064.2|9061.4|9059.2|906
1715742000000|2024-05-15 03:00:00|9061.6|9060.1|9059.5|9058|9062.1|9060.4|9059.1|9057.1|579
1715745600000|2024-05-15 04:00:00|9059.4|9057.9|9063|9060.6|9063.8|9061.6|9059.2|9057.2|601
1715749200000|2024-05-15 05:00:00|9062.9|9060.5|9056|9053.6|9063.3|9061.2|9055.5|9053.1|803
1715752800000|2024-05-15 06:00:00|9056.1|9053.7|9053.9|9052.4|9061.8|9059.8|9053.8|9051.8|1175
1715756400000|2024-05-15 07:00:00|9053.8|9052.3|9054.2|9052.7|9055.4|9053.7|9047.6|9045.7|1700
1715760000000|2024-05-15 08:00:00|9054.1|9052.6|9051.2|9048.8|9055.5|9054|9045.3|9043.4|1615
1715763600000|2024-05-15 09:00:00|9051.1|9048.7|9053.1|9051.6|9054.9|9053.4|9049.4|9047.9|1219
1715767200000|2024-05-15 10:00:00|9053.2|9051.7|9056.5|9055|9058.7|9057.2|9050.2|9048.7|1013
1715770800000|2024-05-15 11:00:00|9056.7|9055.2|9051.5|9050|9057.2|9055.7|9051.1|9049.6|1285
1715774400000|2024-05-15 12:00:00|9051.7|9050.2|9036.3|9034.8|9052.8|9051.3|9016.1|9013.7|7551
1715778000000|2024-05-15 13:00:00|9036.5|9035|9057.4|9055.9|9064.1|9062.6|9030.4|9028.8|5356
1715781600000|2024-05-15 14:00:00|9057.5|9056|9048.8|9047.3|9064.2|9062.7|9044.8|9042.7|3428
1715785200000|2024-05-15 15:00:00|9048.6|9047.1|9042.4|9040.9|9049.4|9047.8|9031.4|9029.9|2689
1715788800000|2024-05-15 16:00:00|9042.3|9040.8|9030.9|9028.5|9045.7|9044.2|9028.4|9026.5|2237
1715792400000|2024-05-15 17:00:00|9030.8|9028.4|9024.8|9023.3|9031.6|9030.1|9022.3|9020.8|1536
1715796000000|2024-05-15 18:00:00|9024.7|9023.2|9030.2|9028.7|9036.5|9034.8|9024.1|9022.5|1338
1715799600000|2024-05-15 19:00:00|9030.7|9028.3|9028.1|9026.6|9031.5|9029.5|9026.6|9024.6|1000
1715803200000|2024-05-15 20:00:00|9028|9026.5|9024.7|9019|9028.1|9026.6|9020.7|9018.7|848
1715806800000|2024-05-15 21:00:00|9026|9019.5|9026|9019.5|9033.1|9026.6|9024.6|9018.1|914
1715810400000|2024-05-15 22:00:00|9025.2|9018.7|9015.5|9013.1|9025.2|9018.7|9013.9|9011.5|637
1715814000000|2024-05-15 23:00:00|9015.1|9012.7|9008|9005.6|9016.7|9014.3|9006.7|9004.3|922
1715817600000|2024-05-16 00:00:00|9008.1|9005.7|8990.9|8988.5|9011.8|9009.4|8989.3|8986.9|1786
1715821200000|2024-05-16 01:00:00|8990.8|8988.4|9000.7|8998.3|9002.5|9000.1|8990.6|8988.2|1987
1715824800000|2024-05-16 02:00:00|9000.6|8998.2|9001.6|8999.2|9008.9|9006.5|8998.5|8996.1|1568
1715828400000|2024-05-16 03:00:00|9001.7|8999.3|9004.5|9003|9006|9004|9000.4|8998.4|1117
1715832000000|2024-05-16 04:00:00|9004.6|9003.1|9008|9005.6|9009|9006.6|9003.8|9001.4|980
1715835600000|2024-05-16 05:00:00|9007.9|9005.5|9014.4|9012|9014.8|9012.4|9004.5|9002.3|912
1715839200000|2024-05-16 06:00:00|9014.3|9011.9|9013.1|9011.6|9016|9014.5|9010|9008.2|1420
1715842800000|2024-05-16 07:00:00|9013|9011.5|9000.9|8999.4|9013.2|9011.7|8999.8|8997.8|2072
1715846400000|2024-05-16 08:00:00|9001.4|8999|9022.2|9019.8|9023.4|9021.7|8999.3|8997.1|1822
1715850000000|2024-05-16 09:00:00|9021.9|9019.5|9022.6|9021.1|9023.7|9021.8|9017.9|9015.5|1207
1715853600000|2024-05-16 10:00:00|9023|9020.6|9025.5|9024|9030.4|9028.5|9021.4|9019|1236
1715857200000|2024-05-16 11:00:00|9025.6|9024.1|9035|9033.5|9038.1|9036.6|9024|9022.5|1275
1715860800000|2024-05-16 12:00:00|9034.9|9033.4|9045.4|9043|9045.6|9043.9|9024.6|9022.2|3603
1715864400000|2024-05-16 13:00:00|9045|9043.5|9057.4|9055|9057.6|9055.9|9043.8|9041.4|2870
1715868000000|2024-05-16 14:00:00|9056.9|9055.4|9043.8|9042.3|9057.9|9056.4|9040.2|9038.3|2487
1715871600000|2024-05-16 15:00:00|9043.7|9042.2|9045.4|9043.9|9050.3|9048.8|9043.5|9041.7|1402
1715875200000|2024-05-16 16:00:00|9045.5|9044|9047.6|9046.1|9049.8|9048|9044.5|9042.9|1120
1715878800000|2024-05-16 17:00:00|9047.5|9046|9051.1|9049.6|9054.2|9052.3|9044.5|9043|1038
1715882400000|2024-05-16 18:00:00|9051.2|9049.7|9053.2|9051.7|9055.7|9054.2|9049.5|9048|1016
1715886000000|2024-05-16 19:00:00|9053.3|9051.8|9057.2|9055.7|9057.3|9055.8|9052.3|9050.4|559
1715889600000|2024-05-16 20:00:00|9057|9055.5|9063.5|9058.9|9064.6|9061.9|9057|9055.1|723
1715893200000|2024-05-16 21:00:00|9064.6|9058.1|9063.5|9057|9067.4|9060.9|9059.3|9052.8|547
1715896800000|2024-05-16 22:00:00|9064.2|9057.7|9061.7|9059.3|9064.6|9060.8|9060.4|9056.9|578
1715900400000|2024-05-16 23:00:00|9061.8|9059.4|9062.2|9059.8|9064.5|9062.1|9061.3|9058.9|586
1715904000000|2024-05-17 00:00:00|9062.1|9059.7|9069.3|9066.9|9074|9071.6|9061.1|9058.7|898
1715907600000|2024-05-17 01:00:00|9069.4|9067|9072.9|9070.5|9074.7|9072.3|9068|9065.6|1132
1715911200000|2024-05-17 02:00:00|9072.8|9070.4|9072|9069.6|9075|9073.1|9071.2|9069.3|880
1715914800000|2024-05-17 03:00:00|9071.9|9069.5|9072|9069.6|9073.5|9071.5|9070.3|9067.9|600
1715918400000|2024-05-17 04:00:00|9071.7|9069.3|9074|9071.6|9074.8|9072.4|9070.5|9068.1|754
1715922000000|2024-05-17 05:00:00|9073.9|9071.5|9069.6|9068.1|9074.9|9072.7|9067.1|9065.1|743
1715925600000|2024-05-17 06:00:00|9069.7|9068.2|9070.7|9069.2|9074.2|9072.3|9065|9063.5|1296
1715929200000|2024-05-17 07:00:00|9070.5|9069|9079.6|9078.1|9084|9082.5|9069.9|9068.4|1660
1715932800000|2024-05-17 08:00:00|9079.7|9078.2|9090.5|9089|9099.2|9097.7|9079.6|9078.1|1668
1715936400000|2024-05-17 09:00:00|9090.4|9088.9|9092|9090.5|9099.2|9096.8|9089.3|9086.9|1108
1715940000000|2024-05-17 10:00:00|9092.1|9090.6|9095.8|9094.3|9098|9096.5|9089.8|9088|1055
1715943600000|2024-05-17 11:00:00|9095.7|9094.2|9088.3|9086.8|9098.4|9096.5|9087.6|9086.1|940
1715947200000|2024-05-17 12:00:00|9088.6|9087.1|9088.2|9086.7|9095.5|9093.6|9086.1|9084|1437
1715950800000|2024-05-17 13:00:00|9088.1|9086.6|9087.3|9084.9|9091.9|9089.5|9084.5|9082.5|1717
1715954400000|2024-05-17 14:00:00|9087.4|9085|9070.7|9069.2|9088.6|9086.5|9070.4|9068.9|2113
1715958000000|2024-05-17 15:00:00|9070.8|9069.3|9080.8|9079.3|9083.1|9081|9068.3|9066.8|2009
1715961600000|2024-05-17 16:00:00|9080.7|9079.2|9080.9|9079.4|9081.8|9080|9075.9|9074|1293
1715965200000|2024-05-17 17:00:00|9080.8|9079.3|9082.7|9081.2|9083.8|9081.8|9076|9074.5|1182
1715968800000|2024-05-17 18:00:00|9082.6|9081.1|9082.6|9081.1|9083.9|9082.3|9079.6|9077.6|671
1715972400000|2024-05-17 19:00:00|9082.7|9081.2|9082.8|9081.3|9084.8|9082.4|9079.1|9077.2|1030
1715976000000|2024-05-17 20:00:00|9082.9|9081.4|9094.1|9087.8|9094.4|9090.6|9082.9|9080.7|1103
1716148800000|2024-05-19 20:00:00|9093.6|9087.6|9093.6|9087.1|9095.5|9090.5|9089.6|9078.6|272
1716152400000|2024-05-19 21:00:00|9093.3|9086.8|9095.9|9090.7|9096.8|9091.6|9083.4|9076.9|637
1716156000000|2024-05-19 22:00:00|9095.8|9090.9|9091.1|9088.7|9096.7|9091|9088.4|9083.4|528
1716159600000|2024-05-19 23:00:00|9091.3|9088.9|9091.2|9088.8|9091.8|9089.4|9088.7|9086.7|470
1716163200000|2024-05-20 00:00:00|9091.1|9088.7|9093.4|9091|9095.4|9093.8|9089.7|9087.5|1148
1716166800000|2024-05-20 01:00:00|9093.5|9091.1|9093.7|9091.3|9098.5|9096.4|9091.6|9089.6|1191
1716170400000|2024-05-20 02:00:00|9093.6|9091.2|9096|9093.6|9097.8|9095.5|9093.6|9091.2|934
1716174000000|2024-05-20 03:00:00|9095.9|9093.5|9094.1|9092.6|9097|9094.6|9092.6|9090.2|854
1716177600000|2024-05-20 04:00:00|9094.2|9092.7|9093.8|9091.4|9094.9|9092.9|9091.1|9088.9|1081
1716181200000|2024-05-20 05:00:00|9093.7|9091.3|9092.1|9089.7|9094.6|9092.2|9089.8|9088|755
1716184800000|2024-05-20 06:00:00|9092.3|9089.9|9095.3|9093.8|9095.9|9094.2|9087.7|9085.8|1234
1716188400000|2024-05-20 07:00:00|9095.4|9093.9|9099|9096.6|9100.3|9098.5|9089.9|9087.8|1492
1716192000000|2024-05-20 08:00:00|9099.1|9096.7|9090.2|9087.8|9101.3|9099.2|9088|9085.6|1665
1716195600000|2024-05-20 09:00:00|9090.3|9087.9|9090.3|9088.8|9093.4|9091.1|9086.4|9084.9|1155
1716199200000|2024-05-20 10:00:00|9090.4|9088.9|9090.2|9087.8|9092.7|9090.7|9087.9|9085.7|848
1716202800000|2024-05-20 11:00:00|9089.6|9088.1|9096.4|9094|9096.4|9094.4|9088.5|9086.5|1048
1716206400000|2024-05-20 12:00:00|9095.6|9094.1|9106.8|9104.4|9110.1|9108|9094.5|9092.5|2545
1716210000000|2024-05-20 13:00:00|9106.9|9104.5|9087.7|9086.2|9107.1|9104.7|9083.9|9081.9|2498
1716213600000|2024-05-20 14:00:00|9087.8|9086.3|9089.7|9087.3|9091.9|9089.6|9079.8|9078|2155
1716217200000|2024-05-20 15:00:00|9089.8|9087.4|9098.2|9096.7|9101.6|9099.7|9089.7|9087.3|1685
1716220800000|2024-05-20 16:00:00|9098.1|9096.6|9094.6|9092.2|9100.1|9098.6|9094|9091.6|768
1716224400000|2024-05-20 17:00:00|9094.5|9092.1|9098|9096.5|9099|9096.9|9092.3|9090.4|809
1716228000000|2024-05-20 18:00:00|9098.1|9096.6|9099.4|9097.9|9099.4|9097.9|9095.6|9093.3|1081
1716231600000|2024-05-20 19:00:00|9099.6|9098.1|9105.9|9104.4|9106|9104.5|9099.1|9097.6|769
1716235200000|2024-05-20 20:00:00|9105.8|9104.3|9108.2|9103.2|9109.9|9108.1|9105.8|9103|623
1716238800000|2024-05-20 21:00:00|9108.3|9102.7|9104.8|9098.3|9108.9|9102.7|9101.7|9095.2|1831
1716242400000|2024-05-20 22:00:00|9104.9|9098.4|9104.6|9102.2|9108.5|9104.8|9104.6|9098.4|448
1716246000000|2024-05-20 23:00:00|9104.7|9102.3|9103|9100.6|9105.5|9103.1|9102.1|9099.7|470
1716249600000|2024-05-21 00:00:00|9102.9|9100.5|9108.1|9105.7|9108.5|9106.3|9102.5|9100.1|894
1716253200000|2024-05-21 01:00:00|9108.2|9105.8|9114|9111.6|9114.1|9111.8|9107.8|9105.4|963
1716256800000|2024-05-21 02:00:00|9114.3|9111.9|9112|9110.5|9117.7|9115.3|9111.1|9109|1011
1716260400000|2024-05-21 03:00:00|9112.1|9110.6|9111.1|9108.7|9113|9111.3|9110|9107.6|605
1716264000000|2024-05-21 04:00:00|9111.2|9108.8|9109|9106.6|9112.4|9110|9107.4|9105|563
1716267600000|2024-05-21 05:00:00|9108.7|9106.3|9104.7|9102.3|9110.2|9107.8|9103.1|9100.8|621
1716271200000|2024-05-21 06:00:00|9104.9|9102.5|9101.5|9099.1|9105.2|9103|9097.2|9094.8|1586
1716274800000|2024-05-21 07:00:00|9101.4|9099|9104.9|9102.5|9105|9102.8|9096.9|9095.4|1836
1716278400000|2024-05-21 08:00:00|9104.8|9102.4|9100.9|9099.4|9106.7|9105.2|9097.4|9095.6|1435
1716282000000|2024-05-21 09:00:00|9100.8|9099.3|9091.9|9090.4|9100.8|9099.3|9088|9086.5|1531
1716285600000|2024-05-21 10:00:00|9091.3|9089.8|9096.4|9094|9096.9|9094.9|9090.3|9088.8|1120
1716289200000|2024-05-21 11:00:00|9096.3|9093.9|9094.9|9092.5|9098.7|9097.2|9093.9|9091.9|967
1716292800000|2024-05-21 12:00:00|9094.8|9092.4|9101.1|9098.7|9102.4|9100.4|9093.9|9092.1|2151
1716296400000|2024-05-21 13:00:00|9101|9098.6|9105.9|9104.4|9114.2|9111.8|9094.9|9093.4|5130
1716300000000|2024-05-21 14:00:00|9105.8|9104.3|9095.2|9093.7|9107.8|9105.9|9090.9|9089.2|2871
1716303600000|2024-05-21 15:00:00|9095.5|9094|9109|9107.5|9114.3|9112.7|9093.7|9092.2|2362
1716307200000|2024-05-21 16:00:00|9108.9|9107.4|9107.1|9105.6|9110|9108.5|9105.2|9103.7|1331
1716310800000|2024-05-21 17:00:00|9107.5|9106|9110.7|9109.2|9115.1|9113.6|9106.8|9105.2|1068
1716314400000|2024-05-21 18:00:00|9110.6|9109.1|9113.2|9111.7|9113.3|9111.8|9109.3|9107.2|813
1716318000000|2024-05-21 19:00:00|9113.3|9111.8|9108.8|9107.3|9114.1|9112.6|9108.3|9106.2|898
1716321600000|2024-05-21 20:00:00|9109|9107.5|9112.7|9107.8|9112.7|9109|9108.3|9106.4|491
1716325200000|2024-05-21 21:00:00|9112.8|9108.1|9111.8|9105.3|9115.9|9109.4|9110.6|9104.1|731
1716328800000|2024-05-21 22:00:00|9111.5|9105|9110.3|9107.9|9112|9108.5|9107.5|9103.8|320
1716332400000|2024-05-21 23:00:00|9110.2|9107.8|9114.2|9111.8|9114.5|9112.1|9109.9|9107.7|439
1716336000000|2024-05-22 00:00:00|9114.3|9111.9|9112.4|9110|9114.4|9112|9110.6|9108.2|1116
1716339600000|2024-05-22 01:00:00|9112.5|9110.1|9110.1|9107.7|9114.9|9112.5|9109.3|9106.9|1176
1716343200000|2024-05-22 02:00:00|9109.4|9107|9111|9109.5|9113.7|9111.7|9108.3|9105.9|1334
1716346800000|2024-05-22 03:00:00|9110.9|9109.4|9114.5|9112.1|9116.2|9114.4|9110.7|9109|819
1716350400000|2024-05-22 04:00:00|9114.6|9112.2|9116.4|9114|9117.2|9115.6|9114.3|9112|678
1716354000000|2024-05-22 05:00:00|9116.3|9113.9|9114|9111.6|9117.9|9116|9112.6|9110.6|666
1716357600000|2024-05-22 06:00:00|9114.1|9111.7|9123.9|9121.5|9131.8|9129.4|9110.5|9108.1|2319
1716361200000|2024-05-22 07:00:00|9124|9121.6|9129.6|9127.2|9131.7|9130|9122.9|9120.6|2020
1716364800000|2024-05-22 08:00:00|9129.7|9127.3|9128.9|9127.4|9135.5|9133.2|9125.4|9123.6|1571
1716368400000|2024-05-22 09:00:00|9128.8|9127.3|9137.3|9135.8|9137.7|9135.8|9128.3|9126.7|1411
1716372000000|2024-05-22 10:00:00|9137.2|9135.7|9142.2|9140.7|9142.2|9140.7|9134.1|9132|1295
1716375600000|2024-05-22 11:00:00|9142.3|9140.8|9151.9|9149.5|9159.1|9157.6|9141.5|9139.6|1852
1716379200000|2024-05-22 12:00:00|9151.5|9149.1|9144.3|9142.8|9152.9|9151.4|9140.8|9139.3|2170
1716382800000|2024-05-22 13:00:00|9144.1|9142.6|9135.3|9132.9|9145.7|9144.2|9133.5|9131.9|2233
1716386400000|2024-05-22 14:00:00|9135.4|9133|9145|9143.5|9147|9145.5|9133.8|9132.3|2614
1716390000000|2024-05-22 15:00:00|9145.1|9143.6|9140.6|9139.1|9145.9|9144.3|9137.3|9135.8|1720
1716393600000|2024-05-22 16:00:00|9140.5|9139|9138.8|9137.3|9141.4|9139.9|9137.6|9136|1053
1716397200000|2024-05-22 17:00:00|9138.9|9137.4|9147.7|9143|9148.9|9147.1|9138.5|9137|1293
1716400800000|2024-05-22 18:00:00|9147.8|9143.1|9152.2|9150.7|9156|9154.1|9146.3|9142.8|2439
1716404400000|2024-05-22 19:00:00|9152.4|9150.9|9155|9153.5|9157.1|9155.5|9152.2|9150.7|1224
1716408000000|2024-05-22 20:00:00|9154.9|9153.4|9159.4|9154.6|9160.1|9156.5|9154.8|9152.9|872
1716411600000|2024-05-22 21:00:00|9159.2|9153.9|9157.8|9151.3|9159.5|9153.9|9148.9|9142.4|2698
1716415200000|2024-05-22 22:00:00|9157.3|9150.8|9154.2|9151.8|9158.4|9153.6|9153.8|9150.6|407
1716418800000|2024-05-22 23:00:00|9154.3|9151.9|9153.9|9151.5|9155.1|9153.2|9152.5|9150.1|479
1716422400000|2024-05-23 00:00:00|9154|9151.6|9153|9150.6|9154.5|9152.1|9151.1|9149|1077
1716426000000|2024-05-23 01:00:00|9153.1|9150.7|9150.4|9148|9154.8|9152.9|9147.8|9145.4|1224
1716429600000|2024-05-23 02:00:00|9150.5|9148.1|9146.9|9144.5|9151.4|9149.6|9144.9|9142.5|777
1716433200000|2024-05-23 03:00:00|9147|9144.6|9145.4|9143.9|9148.2|9146.7|9144|9142|630
1716436800000|2024-05-23 04:00:00|9145.3|9143.8|9147.1|9145.6|9147.8|9146|9143.9|9142.4|647
1716440400000|2024-05-23 05:00:00|9147.2|9145.7|9149.3|9146.9|9150.1|9147.7|9145.5|9143.6|718
1716444000000|2024-05-23 06:00:00|9149.8|9147.4|9152|9150.5|9154.5|9152.3|9148.6|9146.2|1496
1716447600000|2024-05-23 07:00:00|9152.1|9150.6|9146.4|9144|9156.2|9153.5|9144|9139.5|3146
1716451200000|2024-05-23 08:00:00|9146.5|9144.1|9147|9145.5|9150|9148.5|9140.7|9138.8|2011
1716454800000|2024-05-23 09:00:00|9147.1|9145.6|9138.6|9136.2|9147.6|9145.6|9136.2|9134.4|1668
1716458400000|2024-05-23 10:00:00|9138.5|9136.1|9137|9134.6|9139|9137.5|9135.5|9133.1|1159
1716462000000|2024-05-23 11:00:00|9136.9|9134.5|9129.8|9128.3|9138.5|9136.4|9128.8|9126.9|1269
1716465600000|2024-05-23 12:00:00|9129.9|9128.4|9135.2|9133.7|9138.2|9136.7|9127.4|9125.7|2783
1716469200000|2024-05-23 13:00:00|9135.1|9133.6|9145.8|9143.4|9153.6|9151.2|9127.2|9125.7|4589
1716472800000|2024-05-23 14:00:00|9145.9|9143.5|9137.4|9135|9153.2|9150.8|9136|9134.1|5989
1716476400000|2024-05-23 15:00:00|9137.5|9135.1|9144.9|9143.4|9148.9|9147.4|9136.9|9134.9|2511
1716480000000|2024-05-23 16:00:00|9145|9143.5|9149.4|9147.9|9151.1|9149.6|9140.6|9138.9|1661
1716483600000|2024-05-23 17:00:00|9149.3|9147.8|9148.6|9146.2|9153.6|9151.6|9147.7|9145.9|1896
1716487200000|2024-05-23 18:00:00|9148.1|9146.6|9149.7|9148.2|9150|9148.4|9142.6|9140.9|2053
1716490800000|2024-05-23 19:00:00|9149.9|9148.4|9148|9146.5|9150.7|9148.9|9146.4|9144.5|1519
1716494400000|2024-05-23 20:00:00|9148.4|9146|9146.2|9140.7|9149.1|9147.1|9145|9140.6|915
1716498000000|2024-05-23 21:00:00|9148.6|9142.1|9146.3|9139.8|9150.5|9144|9145.6|9139.1|13252
1716501600000|2024-05-23 22:00:00|9146.2|9139.7|9144.9|9142.5|9147.8|9143.4|9142.5|9138.5|977
1716505200000|2024-05-23 23:00:00|9145.1|9142.7|9145.8|9143.4|9146|9143.6|9143.7|9141.3|433
1716508800000|2024-05-24 00:00:00|9145.9|9143.5|9148.4|9146|9152.7|9150.6|9145.6|9143.2|1208
1716512400000|2024-05-24 01:00:00|9148.5|9146.1|9148.2|9145.8|9150.3|9148.3|9146.3|9143.9|1268
1716516000000|2024-05-24 02:00:00|9148.4|9146|9151.4|9149|9152.9|9151.2|9148|9146|783
1716519600000|2024-05-24 03:00:00|9151.5|9149.1|9154.5|9153|9155.1|9153.5|9151.5|9149.1|621
1716523200000|2024-05-24 04:00:00|9154.4|9152.9|9153.4|9151.9|9155.8|9153.8|9153.1|9151.1|1055
1716526800000|2024-05-24 05:00:00|9153.5|9152|9155.4|9153|9155.8|9153.6|9152.7|9150.8|655
1716530400000|2024-05-24 06:00:00|9154.6|9152.2|9151|9149.5|9155.8|9153.9|9147.9|9146.3|1492
1716534000000|2024-05-24 07:00:00|9150.8|9149.3|9146.8|9145.3|9151.7|9149.8|9143.9|9142.2|1532
1716537600000|2024-05-24 08:00:00|9146.7|9145.2|9149.5|9148|9156.8|9154.8|9146.7|9145.2|1373
1716541200000|2024-05-24 09:00:00|9149.6|9148.1|9151.9|9150.4|9153.4|9151.9|9145.2|9143.1|1185
1716544800000|2024-05-24 10:00:00|9151.8|9150.3|9148.4|9146.9|9155|9152.7|9147.2|9145.3|1308
1716548400000|2024-05-24 11:00:00|9148.5|9147|9152.5|9151|9154.2|9152.1|9147.6|9145.5|1239
1716552000000|2024-05-24 12:00:00|9152.6|9151.1|9147.6|9146.1|9159.5|9157.1|9143.9|9142.4|2620
1716555600000|2024-05-24 13:00:00|9147.5|9146|9153.2|9148.2|9153.4|9149.9|9143.4|9141.8|2524
1716559200000|2024-05-24 14:00:00|9150.2|9145.2|9145.4|9143.9|9153.4|9148.4|9135.9|9134.4|3225
1716562800000|2024-05-24 15:00:00|9145.9|9143.5|9144.4|9142.9|9147.4|9145.8|9138.1|9136.2|1962
1716566400000|2024-05-24 16:00:00|9144.3|9142.8|9144|9141.6|9146.6|9144.8|9134.7|9133|1405
1716570000000|2024-05-24 17:00:00|9144.1|9141.7|9145.3|9142.9|9146.4|9144|9139|9137.1|1266
1716573600000|2024-05-24 18:00:00|9145.2|9142.8|9147.1|9144.7|9147.1|9145.1|9140.7|9138.5|947
1716577200000|2024-05-24 19:00:00|9147|9144.6|9147.9|9145.5|9149.3|9147.4|9146.4|9144.4|1183
1716580800000|2024-05-24 20:00:00|9148|9145.6|9149.6|9145.7|9150.4|9146.6|9146.9|9143.2|562
1716753600000|2024-05-26 20:00:00|9149.4|9143.4|9150.1|9138.6|9150.1|9143.4|9149.3|9138.6|4
1716757200000|2024-05-26 21:00:00|9147.6|9141.1|9148.5|9142|9151|9144.5|9142.6|9136.1|502
1716760800000|2024-05-26 22:00:00|9148.4|9141.9|9143.8|9141.4|9149.6|9143.9|9142.6|9138.7|805
1716764400000|2024-05-26 23:00:00|9143.7|9141.3|9146.1|9143.7|9146.7|9144.3|9143.2|9140.8|397
1716768000000|2024-05-27 00:00:00|9145.8|9143.4|9146.8|9144.4|9147.6|9145.4|9144.8|9142.4|569
1716771600000|2024-05-27 01:00:00|9146.7|9144.3|9146.2|9143.8|9147.5|9145.6|9144.5|9142.3|953
1716775200000|2024-05-27 02:00:00|9146.1|9143.7|9144|9141.6|9147|9145.1|9143.7|9141.5|784
1716778800000|2024-05-27 03:00:00|9143.9|9141.5|9143.7|9141.3|9145.8|9143.4|9141.3|9139.4|776
1716782400000|2024-05-27 04:00:00|9143.2|9141.7|9145.4|9143|9145.8|9143.7|9142.5|9141|653
1716786000000|2024-05-27 05:00:00|9144.9|9143.4|9144.6|9142.2|9146.1|9144.1|9143.4|9141|659
1716789600000|2024-05-27 06:00:00|9144.7|9142.3|9150.1|9148.6|9150.8|9148.9|9144.6|9142.2|900
1716793200000|2024-05-27 07:00:00|9150|9148.5|9151.6|9149.2|9154.9|9152.6|9149.5|9147.7|1051
1716796800000|2024-05-27 08:00:00|9151.7|9149.3|9146|9144.5|9154.4|9152.5|9144.8|9142.7|1100
1716800400000|2024-05-27 09:00:00|9146.3|9144.8|9136.6|9134.2|9146.3|9144.8|9136|9134|1052
1716804000000|2024-05-27 10:00:00|9136.8|9134.4|9138.7|9136.3|9141.4|9139.9|9134.2|9132.5|1104
1716807600000|2024-05-27 11:00:00|9138.6|9136.2|9144.7|9142.3|9145|9143|9138.4|9136|862
1716811200000|2024-05-27 12:00:00|9144.5|9142.1|9148.8|9146.4|9154.5|9152.4|9143|9140.8|1877
1716814800000|2024-05-27 13:00:00|9148.3|9146.8|9139.1|9137.6|9149.5|9147.1|9136|9134.5|1812
1716818400000|2024-05-27 14:00:00|9139|9137.5|9138|9136.5|9142.8|9140.9|9137.6|9135.9|1297
1716822000000|2024-05-27 15:00:00|9137.9|9136.4|9134.9|9132.5|9141.8|9139.4|9134.7|9132.3|827
1716825600000|2024-05-27 16:00:00|9134.7|9132.3|9136.8|9134.4|9138.5|9136.1|9133.7|9131.3|606
1716829200000|2024-05-27 17:00:00|9136.9|9134.5|9135.5|9134|9138.5|9136.1|9135.2|9133.1|301
1716832800000|2024-05-27 18:00:00|9135.6|9134.1|9135.7|9133.3|9136.4|9134.2|9135.3|9133.1|284
1716836400000|2024-05-27 19:00:00|9135.8|9133.4|9135.6|9133.2|9136.1|9134|9134.9|9133|421
1716840000000|2024-05-27 20:00:00|9135.7|9133.3|9140.5|9134|9140.8|9135.8|9135.2|9132.1|333
1716843600000|2024-05-27 21:00:00|9140.1|9133.6|9142.2|9135.7|9145.7|9139.2|9137.9|9131.4|3907
1716847200000|2024-05-27 22:00:00|9141.9|9135.4|9136.1|9133.7|9141.9|9135.4|9135.1|9131.3|643
1716850800000|2024-05-27 23:00:00|9136.2|9133.8|9133.6|9132.1|9136.8|9134.4|9133.6|9131.5|364
1716854400000|2024-05-28 00:00:00|9133.7|9132.2|9130.7|9128.3|9134.8|9132.4|9127.1|9125|1240
1716858000000|2024-05-28 01:00:00|9131|9128.6|9122.1|9120.6|9131.2|9128.8|9121.6|9120.1|1149
1716861600000|2024-05-28 02:00:00|9122|9120.5|9120.2|9118.7|9124|9121.9|9118|9116.4|956
1716865200000|2024-05-28 03:00:00|9120.1|9118.6|9120.3|9118.8|9122.5|9120.8|9119.1|9117.1|1033
1716868800000|2024-05-28 04:00:00|9120.2|9118.7|9121.8|9119.4|9122.3|9120|9118.8|9116.4|842
1716872400000|2024-05-28 05:00:00|9121.9|9119.5|9123.3|9121.8|9123.8|9121.9|9119.2|9117.5|818
1716876000000|2024-05-28 06:00:00|9123.4|9121.9|9124.3|9121.9|9126|9124.3|9119|9116.6|1369
1716879600000|2024-05-28 07:00:00|9124.4|9122|9115|9113.5|9124.4|9122|9112.9|9111.4|1658
1716883200000|2024-05-28 08:00:00|9115.1|9113.6|9121.2|9119.7|9121.3|9119.8|9111|9109.5|1709
1716886800000|2024-05-28 09:00:00|9121.8|9119.4|9106.9|9105.4|9122.8|9120.6|9106.2|9104.7|1544
1716890400000|2024-05-28 10:00:00|9106.8|9105.3|9108.3|9106.8|9109.7|9108.1|9105|9103.5|1209
1716894000000|2024-05-28 11:00:00|9108.2|9106.7|9105.3|9102.9|9108.4|9106.9|9099.5|9097.7|1565
1716897600000|2024-05-28 12:00:00|9105.4|9103|9100.6|9099.1|9107.6|9105.7|9086.4|9084.6|2624
1716901200000|2024-05-28 13:00:00|9100.5|9099|9107.6|9105.2|9108.4|9106|9094.1|9092.6|3274
1716904800000|2024-05-28 14:00:00|9107.4|9105|9103.6|9101.2|9118.3|9115.9|9099.8|9097.5|3795
1716908400000|2024-05-28 15:00:00|9103.7|9101.3|9107|9105.5|9110.8|9109.3|9103.5|9101.3|2181
1716912000000|2024-05-28 16:00:00|9107.1|9105.6|9111|9109.5|9112.7|9111.2|9106.6|9105.1|1285
1716915600000|2024-05-28 17:00:00|9110.9|9109.4|9118.8|9116.4|9119.7|9117.3|9110.5|9109|2113
1716919200000|2024-05-28 18:00:00|9118.7|9116.3|9122.8|9121.3|9126.1|9124.1|9118.5|9116.3|1756
1716922800000|2024-05-28 19:00:00|9122.7|9121.2|9121.5|9119.1|9123.3|9121.8|9119.9|9118|1092
1716926400000|2024-05-28 20:00:00|9121.7|9119.3|9126.8|9122.5|9126.9|9123.6|9121.1|9119.1|555
1716930000000|2024-05-28 21:00:00|9126.9|9121.7|9125|9118.5|9127.2|9121.7|9119.3|9112.8|5260
1716933600000|2024-05-28 22:00:00|9125.1|9118.6|9124.1|9121.7|9126.8|9123.7|9123.1|9117.3|496
1716937200000|2024-05-28 23:00:00|9124|9121.6|9124.8|9122.4|9125.7|9123.3|9123.4|9121|340
1716940800000|2024-05-29 00:00:00|9125.1|9122.7|9125|9123.5|9128.4|9126.5|9124.6|9122.3|964
1716944400000|2024-05-29 01:00:00|9125.1|9123.6|9121.5|9119.1|9125.7|9124|9119.7|9117.5|1127
1716948000000|2024-05-29 02:00:00|9121.3|9119.8|9127.2|9124.8|9127.7|9125.5|9119.5|9117.8|706
1716951600000|2024-05-29 03:00:00|9127.3|9124.9|9126.6|9125.1|9128.3|9126.4|9125.5|9123.6|689
1716955200000|2024-05-29 04:00:00|9126.7|9125.2|9125.9|9124.4|9128.8|9126.6|9124.8|9123.3|549
1716958800000|2024-05-29 05:00:00|9126.3|9123.9|9127.6|9125.2|9127.9|9126.2|9124|9121.9|670
1716962400000|2024-05-29 06:00:00|9127.9|9125.5|9123.2|9120.8|9127.9|9125.5|9120.3|9118.4|1614
1716966000000|2024-05-29 07:00:00|9123.1|9121.7|9120|9118.5|9125.1|9122.8|9118.4|9116.7|1976
1716969600000|2024-05-29 08:00:00|9120.5|9118.1|9128.1|9126.6|9133.3|9131.1|9120|9117.6|2607
1716973200000|2024-05-29 09:00:00|9127.8|9126.3|9127.9|9126.4|9130.4|9128|9124.8|9122.6|1636
1716976800000|2024-05-29 10:00:00|9127.8|9126.3|9135.1|9132.7|9135.6|9133.6|9127.7|9125.4|1259
1716980400000|2024-05-29 11:00:00|9135.2|9132.8|9126.4|9124|9144.9|9142.5|9125.5|9123.1|2000
1716984000000|2024-05-29 12:00:00|9126.3|9123.9|9117.5|9116|9128.3|9125.9|9113.7|9112.2|2851
1716987600000|2024-05-29 13:00:00|9117.6|9116.1|9124.4|9122.9|9129.4|9127|9117.1|9115.5|2966
1716991200000|2024-05-29 14:00:00|9124.5|9123|9131.9|9130.4|9134.2|9132.7|9121.2|9119.7|3116
1716994800000|2024-05-29 15:00:00|9132.1|9130.6|9136.2|9134.7|9136.6|9135.1|9126.7|9125.2|2598
1716998400000|2024-05-29 16:00:00|9136.3|9134.8|9136.7|9135.2|9141.8|9139.6|9135.4|9133.9|1470
1717002000000|2024-05-29 17:00:00|9137.1|9135.6|9136.7|9134.3|9140.5|9139|9133.4|9131.9|1638
1717005600000|2024-05-29 18:00:00|9136.6|9134.2|9137.9|9136.4|9140.8|9139|9134.8|9132.5|1019
1717009200000|2024-05-29 19:00:00|9137.8|9136.3|9136.1|9134.6|9139.4|9137.5|9134.4|9132.9|1103
1717012800000|2024-05-29 20:00:00|9135.8|9134.3|9134.6|9130.2|9136.7|9134.5|9132.8|9129.8|1107
1717016400000|2024-05-29 21:00:00|9137.7|9131.2|9134.9|9128.4|9139.2|9132.7|9133.4|9127.8|533
1717020000000|2024-05-29 22:00:00|9135|9128.5|9133.1|9130.7|9135.7|9131.1|9131.5|9127.8|490
1717023600000|2024-05-29 23:00:00|9132.9|9130.5|9133.7|9131.3|9134.4|9132|9130.6|9128.2|558
1717027200000|2024-05-30 00:00:00|9133.8|9131.4|9135.9|9134.4|9138.1|9135.7|9133.4|9131|1188
1717030800000|2024-05-30 01:00:00|9136.1|9133.7|9140.6|9139.1|9141.9|9139.9|9132.4|9130.7|1399
1717034400000|2024-05-30 02:00:00|9141.1|9138.7|9136|9134.5|9141.8|9140.3|9135.6|9133.8|905
1717038000000|2024-05-30 03:00:00|9136.1|9134.6|9134.4|9132.9|9138.2|9136.4|9132.3|9130.5|844
1717041600000|2024-05-30 04:00:00|9134.3|9132.8|9130.3|9128.8|9135.3|9133.8|9128.1|9126.1|935
1717045200000|2024-05-30 05:00:00|9130.4|9128.9|9124|9122.5|9132.1|9130.3|9120.6|9118.6|1514
1717048800000|2024-05-30 06:00:00|9124.4|9122.9|9111|9108.6|9127|9124.6|9110.7|9108.3|2542
1717052400000|2024-05-30 07:00:00|9111.1|9108.7|9100.7|9098.3|9112.9|9111.1|9099.7|9098.2|3089
1717056000000|2024-05-30 08:00:00|9100.6|9098.2|9071.6|9070.1|9106.7|9104.3|9070.8|9069.3|3263
1717059600000|2024-05-30 09:00:00|9071.4|9069.9|9069.6|9068.1|9078.5|9076.3|9064.1|9062.5|2822
1717063200000|2024-05-30 10:00:00|9069.8|9068.3|9067.4|9065.9|9074.4|9072.9|9060.6|9059.1|2266
1717066800000|2024-05-30 11:00:00|9067.5|9065.1|9073.1|9071.6|9076.4|9074.8|9067.5|9065.1|1886
1717070400000|2024-05-30 12:00:00|9073.2|9071.7|9050.8|9049.3|9073.7|9072.2|9049.2|9047.2|3754
1717074000000|2024-05-30 13:00:00|9050.7|9049.2|9053.4|9051|9057.4|9055.9|9047|9045.5|3523
1717077600000|2024-05-30 14:00:00|9052.5|9050.1|9038.5|9037|9053.6|9051.6|9032.1|9030.1|3541
1717081200000|2024-05-30 15:00:00|9038.4|9036.9|9037.2|9035.7|9043.1|9041.4|9034.8|9032.6|2311
1717084800000|2024-05-30 16:00:00|9037.1|9035.6|9039.7|9038.2|9042|9039.7|9036.2|9034.7|1286
1717088400000|2024-05-30 17:00:00|9039.8|9038.3|9035.7|9034.2|9039.8|9038.3|9032|9030.5|856
1717092000000|2024-05-30 18:00:00|9036|9034.5|9037|9034.6|9040.7|9039.2|9035.6|9034.1|816
1717095600000|2024-05-30 19:00:00|9036.5|9035|9035.6|9033.2|9038.6|9036.8|9034.1|9032.1|1448
1717099200000|2024-05-30 20:00:00|9035.7|9033.3|9035.8|9031.3|9036.9|9035|9033.2|9030.8|623
1717102800000|2024-05-30 21:00:00|9035.9|9030.6|9036.3|9029.8|9038.9|9032.4|9035.2|9028.7|655
1717106400000|2024-05-30 22:00:00|9036.4|9029.9|9033.7|9031.3|9037.5|9032.1|9032.1|9028.5|537
1717110000000|2024-05-30 23:00:00|9033.8|9031.4|9034.9|9032.5|9035.9|9033.5|9033.3|9030.9|662
1717113600000|2024-05-31 00:00:00|9035|9032.6|9029.2|9027.7|9037.6|9035.2|9025.3|9023.1|1234
1717117200000|2024-05-31 01:00:00|9029.6|9027.2|9033.6|9031.2|9034|9032|9027.4|9025|1504
1717120800000|2024-05-31 02:00:00|9033.8|9031.4|9041.5|9039.1|9042.5|9040.5|9029.8|9027.5|1178
1717124400000|2024-05-31 03:00:00|9041.1|9039.6|9039.4|9037.9|9041.6|9040.1|9037.4|9035.8|1164
1717128000000|2024-05-31 04:00:00|9039.5|9038|9040.5|9039|9043.8|9042.1|9038.9|9037.1|931
1717131600000|2024-05-31 05:00:00|9040.6|9039.1|9049|9047.5|9049.5|9047.6|9039.9|9038.4|1056
1717135200000|2024-05-31 06:00:00|9048.7|9046.3|9046.4|9044|9058.4|9056.5|9045.8|9043.8|2330
1717138800000|2024-05-31 07:00:00|9046.3|9043.9|9048.9|9046.5|9053.5|9051.2|9045.9|9043.8|2360
1717142400000|2024-05-31 08:00:00|9048.4|9046.9|9060.9|9059.4|9061.4|9059.6|9046.6|9045|2037
1717146000000|2024-05-31 09:00:00|9061|9059.5|9062.8|9061.3|9070.1|9068.4|9058.9|9056.5|2267
1717149600000|2024-05-31 10:00:00|9062.7|9061.2|9062.3|9060.8|9067.9|9066|9060.1|9058.6|1611
1717153200000|2024-05-31 11:00:00|9062.1|9060.6|9051.6|9050.1|9063.2|9061.5|9049.7|9047.9|1691
1717156800000|2024-05-31 12:00:00|9051.7|9050.2|9032.7|9031.2|9056.1|9053|9029.6|9027.6|4396
1717160400000|2024-05-31 13:00:00|9032.6|9031.1|9023.5|9022|9035.8|9034.3|9021.2|9019.5|3517
1717164000000|2024-05-31 14:00:00|9023.2|9021.7|9023.5|9021.1|9031.3|9029.4|9003.3|9001.7|5119
1717167600000|2024-05-31 15:00:00|9023.4|9021|9035.3|9032.9|9040.7|9038.6|9020.7|9019.2|3624
1717171200000|2024-05-31 16:00:00|9035.4|9033|9033.6|9032.1|9041.9|9039.5|9032.3|9029.9|2008
1717174800000|2024-05-31 17:00:00|9033.7|9032.2|9030.4|9028.9|9035.8|9033.4|9030.4|9028.8|1300
1717178400000|2024-05-31 18:00:00|9030.5|9029|9029.2|9027.7|9033.6|9031.9|9029|9026.6|1323
1717182000000|2024-05-31 19:00:00|9029.4|9027.9|9023.5|9021.1|9033|9030.6|9023.1|9020.7|1507
1717185600000|2024-05-31 20:00:00|9023.4|9021|9026.5|9020.1|9027.6|9025|9022.6|9018.9|1420
1717358400000|2024-06-02 20:00:00|9030.7|9024.7|9030.9|9024.4|9030.9|9025.2|9030.2|9024.4|3
1717362000000|2024-06-02 21:00:00|9033.5|9027|9034|9027.5|9035.3|9028.8|9033.2|9026.7|61
1717365600000|2024-06-02 22:00:00|9030.2|9023.7|9021.7|9019.3|9031.4|9024.9|9019.3|9016.9|1080
1717369200000|2024-06-02 23:00:00|9021.5|9019.1|9014.7|9013.2|9021.5|9019.5|9014.6|9012.6|539
1717372800000|2024-06-03 00:00:00|9014.6|9013.1|9011.2|9009.7|9019.1|9017.2|9009.3|9006.9|1113
1717376400000|2024-06-03 01:00:00|9011.1|9009.6|9007.8|9005.4|9012.2|9010.5|9006.1|9004.1|1030
1717380000000|2024-06-03 02:00:00|9007.7|9005.3|9014.4|9012.9|9015.7|9013.7|9007|9004.6|627
1717383600000|2024-06-03 03:00:00|9014.8|9012.4|9017.5|9015.1|9017.9|9016|9013.8|9011.7|771
1717387200000|2024-06-03 04:00:00|9017|9015.5|9015.5|9013.1|9017.4|9015.5|9013.5|9011.3|610
1717390800000|2024-06-03 05:00:00|9015.1|9013.6|9016|9014.5|9017.1|9015|9013.9|9011.8|779
1717394400000|2024-06-03 06:00:00|9016.3|9014.8|9024.6|9023.1|9025.2|9023.7|9010.7|9008.8|1930
1717398000000|2024-06-03 07:00:00|9024.5|9023|9026.9|9025.4|9032.4|9030.2|9024.5|9022.4|1978
1717401600000|2024-06-03 08:00:00|9027|9025.5|9028|9026.5|9031.2|9029.4|9022.5|9021|2063
1717405200000|2024-06-03 09:00:00|9027.8|9026.3|9021.3|9019.8|9036.5|9035|9020.3|9018.8|1635
1717408800000|2024-06-03 10:00:00|9021.4|9019.9|9009.6|9008.1|9022.6|9020.4|9009.5|9007.6|1810
1717412400000|2024-06-03 11:00:00|9009.9|9007.5|9020.4|9018|9020.9|9019.2|9007.7|9005.4|1881
1717416000000|2024-06-03 12:00:00|9019.6|9018.1|9012|9010.5|9020.7|9019.1|9005.2|9003.3|2086
1717419600000|2024-06-03 13:00:00|9012.1|9010.6|9007.1|9002.1|9014.1|9012.2|9004.5|9001.9|2295
1717423200000|2024-06-03 14:00:00|9006.5|9001.5|8969.4|8967.9|9006.5|9001.5|8964.9|8962.5|6370
1717426800000|2024-06-03 15:00:00|8969.7|8968.2|8954.9|8953.4|8970.6|8968.8|8951.4|8949.8|2746
1717430400000|2024-06-03 16:00:00|8954.7|8953.2|8956.1|8954.6|8958.2|8956.4|8951.7|8949.5|1687
1717434000000|2024-06-03 17:00:00|8956.4|8954.9|8953.8|8952.3|8958.2|8956.2|8952.2|8950.7|1211
1717437600000|2024-06-03 18:00:00|8953.7|8952.2|8957.1|8954.7|8957.9|8956.2|8952.4|8950.8|1109
1717441200000|2024-06-03 19:00:00|8957.2|8954.8|8961.6|8960.1|8965.2|8963.3|8956.5|8954.7|1009
1717444800000|2024-06-03 20:00:00|8961.5|8960|8959.7|8954.7|8961.8|8960.3|8958.2|8954.6|509
1717448400000|2024-06-03 21:00:00|8958.8|8952.3|8964.1|8957.6|8966.2|8959.7|8958.1|8951.6|828
1717452000000|2024-06-03 22:00:00|8964.8|8958.3|8954.5|8952.1|8964.8|8958.3|8953.9|8950.5|582
1717455600000|2024-06-03 23:00:00|8954.7|8952.3|8951.7|8950.2|8955.1|8952.7|8950.9|8948.9|352
1717459200000|2024-06-04 00:00:00|8951.5|8950|8953.1|8951.6|8953.7|8951.6|8947.4|8945.7|974
1717462800000|2024-06-04 01:00:00|8953.3|8951.8|8959.8|8958.3|8960.9|8959|8953.3|8951.4|962
1717466400000|2024-06-04 02:00:00|8959.9|8958.4|8959.5|8958|8961.9|8959.9|8957.6|8955.8|733
1717470000000|2024-06-04 03:00:00|8959.4|8957.9|8959.3|8956.9|8960|8958|8957.7|8955.8|577
1717473600000|2024-06-04 04:00:00|8959.4|8957|8957.5|8956|8960|8958.1|8956.6|8955.1|349
1717477200000|2024-06-04 05:00:00|8957.6|8956.1|8955.8|8954.3|8958.2|8956.4|8950.7|8949.2|682
1717480800000|2024-06-04 06:00:00|8955.5|8954|8964.5|8962.1|8973.8|8971.4|8940.5|8937.3|3021
1717484400000|2024-06-04 07:00:00|8964.4|8962|8939.1|8936.7|8964.6|8962.2|8939|8936.6|3112
1717488000000|2024-06-04 08:00:00|8939.2|8936.8|8952.7|8950.3|8953|8950.6|8934.9|8932.5|3014
1717491600000|2024-06-04 09:00:00|8952.3|8950.8|8944.3|8942.8|8960.9|8958.5|8938.4|8936.4|3006
1717495200000|2024-06-04 10:00:00|8944.2|8942.7|8932.9|8930.5|8945.7|8943.8|8927.1|8924.7|2675
1717498800000|2024-06-04 11:00:00|8932.8|8930.4|8935.2|8933.7|8943.6|8942.1|8931.5|8929.5|2217
1717502400000|2024-06-04 12:00:00|8935.1|8933.6|8934.4|8932.9|8938.8|8936.8|8923.1|8921.1|2801
1717506000000|2024-06-04 13:00:00|8934.3|8932.8|8917.6|8912.6|8938.4|8936.8|8914.1|8912.5|2922
1717509600000|2024-06-04 14:00:00|8917|8912|8904.6|8903.1|8927|8925.4|8901.2|8898.8|5296
1717513200000|2024-06-04 15:00:00|8904.5|8903|8904.7|8903.2|8909.4|8907.9|8895.6|8893.9|2696
1717516800000|2024-06-04 16:00:00|8904.6|8903.1|8893.5|8892|8904.6|8903.1|8891.9|8890.4|1861
1717520400000|2024-06-04 17:00:00|8893.8|8892.3|8893.1|8891.6|8895.1|8893.5|8885.3|8883.3|1568
1717524000000|2024-06-04 18:00:00|8893|8891.5|8895.6|8894.1|8897.1|8895.2|8889.6|8887.7|1411
1717527600000|2024-06-04 19:00:00|8895.7|8894.2|8899.3|8897.8|8902.5|8901|8894.8|8893|919
1717531200000|2024-06-04 20:00:00|8899.2|8897.7|8904.6|8899.5|8904.8|8901.7|8898.8|8896.9|489
1717534800000|2024-06-04 21:00:00|8903.7|8897.2|8905.4|8898.9|8908.6|8902.1|8903.7|8897.2|702
1717538400000|2024-06-04 22:00:00|8906.1|8899.6|8900.3|8897.9|8906.1|8899.6|8898.4|8895.1|636
1717542000000|2024-06-04 23:00:00|8900.5|8898.1|8901.2|8899.7|8903.4|8901.5|8899.4|8897.3|438
1717545600000|2024-06-05 00:00:00|8901.3|8899.8|8905.6|8904.1|8908.8|8906.6|8901.1|8899.5|1228
1717549200000|2024-06-05 01:00:00|8906.1|8903.7|8906.5|8905|8907.8|8906|8903.1|8901.6|888
1717552800000|2024-06-05 02:00:00|8906.6|8905.1|8907.4|8905.9|8908.9|8907.4|8905.8|8904.2|546
1717556400000|2024-06-05 03:00:00|8907.3|8905.8|8910.4|8908.9|8910.8|8909.3|8907.2|8905.7|492
1717560000000|2024-06-05 04:00:00|8910.5|8909|8910.9|8908.5|8911.9|8909.9|8909.3|8906.9|509
1717563600000|2024-06-05 05:00:00|8911|8908.6|8916.5|8915|8918.4|8916.5|8909.5|8907.7|834
1717567200000|2024-06-05 06:00:00|8916.3|8913.9|8921.9|8920.4|8922.3|8920.4|8912.3|8910.4|1677
1717570800000|2024-06-05 07:00:00|8921.6|8920.1|8929.8|8928.3|8932.6|8930.7|8914.7|8913.2|2282
1717574400000|2024-06-05 08:00:00|8929.7|8928.2|8923.5|8921.1|8929.9|8928.4|8921.8|8920.3|1668
1717578000000|2024-06-05 09:00:00|8923.4|8921|8923.5|8921.1|8930.7|8928.3|8923.1|8920.7|1327
1717581600000|2024-06-05 10:00:00|8923.4|8921|8925.5|8923.1|8928.5|8926.3|8922.4|8920|1033
1717585200000|2024-06-05 11:00:00|8925.3|8922.9|8925.2|8923.7|8928.1|8926.6|8921.7|8920.2|1057
1717588800000|2024-06-05 12:00:00|8925.3|8923.8|8920.7|8919.2|8928.5|8926.3|8919.9|8915.8|2706
1717592400000|2024-06-05 13:00:00|8920.6|8919.1|8917.6|8912.6|8926.7|8924.5|8916.2|8911.2|3769
1717596000000|2024-06-05 14:00:00|8917.7|8912.7|8947|8945.5|8949.9|8948.2|8917.7|8912.7|5588
1717599600000|2024-06-05 15:00:00|8946.9|8945.4|8941.3|8939.8|8947.2|8945.4|8935.4|8933.5|2656
1717603200000|2024-06-05 16:00:00|8941.2|8939.7|8939.3|8937.8|8947|8945.1|8937.4|8935.3|1683
1717606800000|2024-06-05 17:00:00|8939.4|8937.9|8936.4|8934.9|8944.7|8942.3|8935.6|8933.6|1007
1717610400000|2024-06-05 18:00:00|8936.5|8935|8932.9|8931.4|8938.9|8936.9|8931.2|8929.2|1010
1717614000000|2024-06-05 19:00:00|8933.1|8931.6|8933.4|8931.9|8935.3|8933.8|8932.6|8931.1|739
1717617600000|2024-06-05 20:00:00|8933.7|8932.2|8937.6|8932.4|8938.5|8935.2|8933.3|8931.4|403
1717621200000|2024-06-05 21:00:00|8939.6|8933.1|8941.7|8935.2|8942.2|8935.7|8936.8|8930.3|493
1717624800000|2024-06-05 22:00:00|8941.4|8934.9|8929.5|8928|8941.4|8934.9|8929|8926.8|570
1717628400000|2024-06-05 23:00:00|8929.9|8927.5|8927.5|8926|8930.5|8928.2|8926.7|8924.3|420
1717632000000|2024-06-06 00:00:00|8927.4|8925.9|8915.7|8913.3|8927.7|8925.9|8915.2|8913.2|845
1717635600000|2024-06-06 01:00:00|8915.6|8913.2|8911.1|8909.6|8915.7|8913.8|8904.9|8902.5|1472
1717639200000|2024-06-06 02:00:00|8911.5|8909.1|8909.4|8907|8912.8|8910.9|8907.7|8905.3|760
1717642800000|2024-06-06 03:00:00|8909.5|8907.1|8907.6|8905.2|8910.2|8908.3|8907|8905|491
1717646400000|2024-06-06 04:00:00|8907.2|8904.8|8912.3|8909.9|8914.7|8912.8|8905.8|8903.7|631
1717650000000|2024-06-06 05:00:00|8912.2|8909.8|8914.3|8911.9|8917.4|8915.1|8909.2|8907.2|772
1717653600000|2024-06-06 06:00:00|8913.8|8911.4|8917.9|8915.5|8921.3|8919.2|8913.2|8911.2|1387
1717657200000|2024-06-06 07:00:00|8918|8915.6|8923.1|8920.7|8925.9|8923.7|8915.7|8913.4|1641
1717660800000|2024-06-06 08:00:00|8923|8920.6|8921.6|8919.2|8932|8930|8920.9|8919.2|1245
1717664400000|2024-06-06 09:00:00|8921.8|8919.4|8917.4|8915.9|8922.4|8920|8916.1|8914.1|1101
1717668000000|2024-06-06 10:00:00|8917.8|8915.4|8913.4|8911|8917.8|8915.7|8909.5|8907.5|985
1717671600000|2024-06-06 11:00:00|8913.3|8910.9|8915.7|8913.3|8918.3|8916.4|8910.9|8908.8|1203
1717675200000|2024-06-06 12:00:00|8915.8|8913.4|8918.7|8916.3|8920.5|8918.1|8904.4|8899.8|4780
1717678800000|2024-06-06 13:00:00|8918.6|8916.2|8916|8914.5|8927.2|8924.8|8913.8|8911.7|4097
1717682400000|2024-06-06 14:00:00|8915.9|8914.4|8922.5|8921|8930.8|8928.7|8912.4|8910.7|2736
1717686000000|2024-06-06 15:00:00|8922.6|8921.1|8918.2|8916.7|8925.4|8923.9|8916.9|8914.9|1643
1717689600000|2024-06-06 16:00:00|8918.1|8916.6|8916.3|8914.8|8920.5|8919|8913.4|8911.3|954
1717693200000|2024-06-06 17:00:00|8916.4|8914.9|8912|8910.5|8919.8|8918.3|8912|8910.1|989
1717696800000|2024-06-06 18:00:00|8912.1|8910.6|8906.8|8905.3|8914|8912.3|8905.4|8903.7|939
1717700400000|2024-06-06 19:00:00|8907.1|8905.6|8900.1|8898.6|8907.3|8905.6|8896.9|8894.9|1185
1717704000000|2024-06-06 20:00:00|8900.3|8898.8|8895.2|8891.3|8900.9|8898.9|8894.2|8890.5|643
1717707600000|2024-06-06 21:00:00|8898.8|8892.3|8902.1|8895.6|8903.7|8897.2|8895.2|8889.1|621
1717711200000|2024-06-06 22:00:00|8902.3|8895.8|8896.9|8894.5|8903.3|8896.8|8894.3|8889|931
1717714800000|2024-06-06 23:00:00|8896.8|8894.4|8898.4|8896|8900.7|8898.3|8895.6|8893.2|562
1717718400000|2024-06-07 00:00:00|8898.5|8896.1|8903.5|8901.1|8905.1|8903.1|8898.5|8896.1|915
1717722000000|2024-06-07 01:00:00|8903.6|8901.2|8903.5|8901.1|8907.6|8905.2|8902.5|8900.1|1152
1717725600000|2024-06-07 02:00:00|8903.1|8901.6|8902.8|8901.3|8907.5|8905.2|8902.6|8900.6|641
1717729200000|2024-06-07 03:00:00|8902.9|8901.4|8904.2|8901.8|8904.3|8902.2|8901.1|8899|502
1717732800000|2024-06-07 04:00:00|8904.4|8902|8899.3|8897.8|8904.4|8902.3|8896.5|8894.6|491
1717736400000|2024-06-07 05:00:00|8899.2|8897.7|8901.7|8899.3|8903.3|8901.2|8897.9|8896.4|730
1717740000000|2024-06-07 06:00:00|8901.1|8898.7|8890.7|8889.2|8902.4|8900|8890.3|8888.8|1700
1717743600000|2024-06-07 07:00:00|8890.6|8889.1|8896.8|8895.3|8897.7|8895.7|8882|8880.5|2117
1717747200000|2024-06-07 08:00:00|8896.9|8895.4|8895.1|8892.7|8902|8899.9|8893.8|8891.8|2024
1717750800000|2024-06-07 09:00:00|8895.2|8892.8|8895.7|8893.3|8897.8|8895.4|8889.6|8887.5|1658
1717754400000|2024-06-07 10:00:00|8895.8|8893.4|8898.4|8896.9|8899.3|8897.5|8894.9|8892.9|1064
1717758000000|2024-06-07 11:00:00|8898.3|8896.8|8897|8895.5|8899.7|8897.7|8895|8893|1259
1717761600000|2024-06-07 12:00:00|8897.1|8895.6|8954.4|8952|8959.8|8957.4|8895.8|8890.8|6757
1717765200000|2024-06-07 13:00:00|8954.5|8952.1|8965.8|8964.3|8969.7|8967.7|8952.5|8951|5769
1717768800000|2024-06-07 14:00:00|8965.7|8964.2|8966.8|8965.3|8974.1|8972.1|8961.6|8960.1|4539
1717772400000|2024-06-07 15:00:00|8966.9|8965.4|8961.1|8959.6|8968.9|8967.4|8960.2|8958.3|2723
1717776000000|2024-06-07 16:00:00|8960.7|8959.2|8962.3|8960.8|8965.3|8963.3|8955.2|8953.7|2218
1717779600000|2024-06-07 17:00:00|8962.4|8960.9|8964.5|8962.1|8966.3|8964.6|8962.3|8960.6|1269
1717783200000|2024-06-07 18:00:00|8964.4|8962|8963.6|8962.1|8966.2|8964.5|8962|8960.5|1216
1717786800000|2024-06-07 19:00:00|8963.5|8962|8967.8|8966.3|8968.6|8966.7|8963|8961.3|1170
1717790400000|2024-06-07 20:00:00|8967.9|8966.4|8968.8|8962.3|8969.7|8967.2|8964.9|8961.6|1083
1717963200000|2024-06-09 20:00:00|8966.9|8955.9|8984|8977.5|8986.2|8978.2|8959.1|8948.1|112
1717966800000|2024-06-09 21:00:00|8971|8964.5|8979.1|8972.6|8980.5|8974|8966.4|8959.9|836
1717970400000|2024-06-09 22:00:00|8977.3|8970.8|8964.8|8962.4|8982.6|8976.1|8964.3|8961.9|1701
1717974000000|2024-06-09 23:00:00|8964.9|8962.5|8962.1|8959.7|8966.7|8964.3|8962.1|8959.7|741
1717977600000|2024-06-10 00:00:00|8962.2|8959.8|8967.9|8966.4|8969.7|8968|8959.1|8956.7|975
1717981200000|2024-06-10 01:00:00|8967.8|8966.3|8968.8|8967.3|8972.1|8969.9|8966|8964|715
1717984800000|2024-06-10 02:00:00|8968.9|8967.4|8975.7|8974.2|8976.9|8974.9|8968.4|8966.3|535
1717988400000|2024-06-10 03:00:00|8975.8|8974.3|8977.2|8974.8|8980.6|8978.7|8975.8|8974.2|650
1717992000000|2024-06-10 04:00:00|8977.1|8974.7|8975.1|8973.6|8978.1|8976.2|8970.5|8968.1|911
1717995600000|2024-06-10 05:00:00|8975.2|8973.7|8972.8|8970.4|8975.4|8973.7|8972.2|8969.9|989
1717999200000|2024-06-10 06:00:00|8972.7|8970.3|8978.2|8975.8|8983.7|8981.3|8969.7|8967.5|1720
1718002800000|2024-06-10 07:00:00|8978.3|8975.9|8973.8|8971.4|8984.3|8982.1|8972.1|8970|2588
1718006400000|2024-06-10 08:00:00|8973.9|8971.5|8970.2|8968.7|8973.9|8971.5|8967.7|8965.3|1788
1718010000000|2024-06-10 09:00:00|8970.3|8968.8|8969.6|8967.2|8972|8969.6|8964.9|8962.5|1378
1718013600000|2024-06-10 10:00:00|8969.7|8967.3|8966.7|8964.3|8971.4|8969|8963.5|8961.1|1515
1718017200000|2024-06-10 11:00:00|8966.6|8964.2|8961.7|8959.3|8970.4|8968|8960.1|8957.7|1254
1718020800000|2024-06-10 12:00:00|8961.4|8959|8969.1|8967.6|8969.6|8967.7|8955.5|8953.3|2083
1718024400000|2024-06-10 13:00:00|8969.2|8967.7|8968.2|8966.7|8970.5|8968.8|8961.2|8959.2|2280
1718028000000|2024-06-10 14:00:00|8968.1|8966.6|8972.2|8970.7|8976.4|8974.4|8967.5|8966|2097
1718031600000|2024-06-10 15:00:00|8972.1|8970.6|8968.6|8967.1|8975.5|8974|8967.9|8966.2|1476
1718035200000|2024-06-10 16:00:00|8968.7|8967.2|8968.7|8967.2|8970.9|8969.3|8963.5|8961.6|1493
1718038800000|2024-06-10 17:00:00|8968.9|8966.5|8964.9|8962.5|8970.3|8968.4|8963.1|8961.1|1298
1718042400000|2024-06-10 18:00:00|8964.8|8962.4|8967|8964.6|8967|8965.1|8962.7|8960.7|817
1718046000000|2024-06-10 19:00:00|8966.5|8965|8967.9|8965.5|8968.5|8966.4|8965.9|8963.9|576
1718049600000|2024-06-10 20:00:00|8968|8965.6|8967.6|8963.4|8968.3|8965.9|8966|8963.1|327
1718053200000|2024-06-10 21:00:00|8968.8|8962.3|8961.8|8955.3|8970.5|8964|8961.8|8955.3|870
1718056800000|2024-06-10 22:00:00|8961|8954.5|8967.1|8964.7|8967.9|8965.2|8961|8954.5|476
1718060400000|2024-06-10 23:00:00|8967.2|8964.8|8967.2|8964.8|8968.2|8966.4|8965.7|8963.3|498
1718064000000|2024-06-11 00:00:00|8967.1|8964.7|8970.9|8968.5|8972.1|8970.3|8966.5|8964.4|814
1718067600000|2024-06-11 01:00:00|8971|8968.6|8968.7|8966.3|8972|8970|8966.5|8964.5|863
1718071200000|2024-06-11 02:00:00|8968.8|8966.4|8969.5|8967.1|8969.9|8967.7|8966.8|8965|758
1718074800000|2024-06-11 03:00:00|8968.9|8967.4|8967.8|8965.4|8969.7|8967.9|8967.1|8965.1|544
1718078400000|2024-06-11 04:00:00|8967.9|8965.5|8967.7|8965.3|8968.3|8966.4|8965.3|8963.6|485
1718082000000|2024-06-11 05:00:00|8967.8|8965.4|8967.8|8965.4|8969.3|8967.5|8966.1|8964.1|609
1718085600000|2024-06-11 06:00:00|8967.6|8965.2|8966.1|8963.7|8968.5|8966.3|8961.9|8959.5|1266
1718089200000|2024-06-11 07:00:00|8966.3|8963.9|8972.3|8969.9|8974.3|8971.9|8960.3|8958.4|1650
1718092800000|2024-06-11 08:00:00|8972.2|8969.8|8969.7|8967.3|8974.8|8972.7|8967.8|8965.4|1819
1718096400000|2024-06-11 09:00:00|8969.6|8967.2|8968.9|8967.4|8972.6|8970.8|8967.6|8965.9|1950
1718100000000|2024-06-11 10:00:00|8969|8967.5|8969.3|8967.8|8972.2|8970|8961.6|8959.7|2091
1718103600000|2024-06-11 11:00:00|8969.7|8967.3|8969.5|8967.1|8975.8|8973.5|8964.8|8962.4|2119
1718107200000|2024-06-11 12:00:00|8969.4|8967|8972.9|8971.4|8974.2|8972.3|8966.6|8964.6|2579
1718110800000|2024-06-11 13:00:00|8972.8|8971.3|8978.1|8976.6|8981.8|8979.9|8972.5|8970.3|2993
1718114400000|2024-06-11 14:00:00|8978.5|8977|8991.7|8990.2|8993.7|8992.2|8976.9|8974.7|2599
1718118000000|2024-06-11 15:00:00|8991.8|8990.3|8988.6|8987.1|8994.1|8992.6|8985.9|8983.9|1743
1718121600000|2024-06-11 16:00:00|8988.5|8987|8985.4|8983.9|8989.3|8987.5|8984.7|8982.6|914
1718125200000|2024-06-11 17:00:00|8985.9|8983.5|8975.6|8973.2|8986.6|8984.9|8974.8|8972.6|1485
1718128800000|2024-06-11 18:00:00|8975.7|8973.3|8973.1|8971.6|8977.1|8975.2|8973|8971.1|1097
1718132400000|2024-06-11 19:00:00|8973.5|8971.1|8977.1|8975.6|8977.4|8975.6|8969.1|8967.1|1051
1718136000000|2024-06-11 20:00:00|8977.4|8975|8978.4|8974.3|8978.8|8975.4|8975.6|8973.4|681
1718139600000|2024-06-11 21:00:00|8979.4|8972.9|8977.3|8970.8|8982.4|8975.9|8976.6|8970.1|801
1718143200000|2024-06-11 22:00:00|8977.5|8971|8979|8976.6|8979.5|8976.7|8976.8|8970.7|437
1718146800000|2024-06-11 23:00:00|8978.6|8976.2|8979.4|8977|8981.2|8978.8|8978.6|8976.2|457
1718150400000|2024-06-12 00:00:00|8979.5|8977.1|8983.9|8981.5|8984.5|8982.7|8979.5|8977.1|1052
1718154000000|2024-06-12 01:00:00|8984|8981.6|8977.9|8975.5|8984.7|8982.3|8976.7|8974.3|1371
1718157600000|2024-06-12 02:00:00|8978|8975.6|8977.6|8976.1|8979.8|8977.4|8975.7|8973.6|844
1718161200000|2024-06-12 03:00:00|8978|8975.6|8978.7|8976.3|8979.3|8977.2|8976.8|8974.8|549
1718164800000|2024-06-12 04:00:00|8978.8|8976.4|8979.9|8977.5|8980.7|8978.3|8977.7|8975.7|763
1718168400000|2024-06-12 05:00:00|8979.5|8978|8973.9|8971.5|8980.5|8978.5|8973.2|8971.3|860
1718172000000|2024-06-12 06:00:00|8973.8|8971.4|8974.5|8972.1|8975.6|8974.1|8972.8|8970.6|1142
1718175600000|2024-06-12 07:00:00|8974.4|8972|8970.2|8968.7|8978.9|8976.5|8970|8968.5|1209
1718179200000|2024-06-12 08:00:00|8970.1|8968.6|8966.9|8965.4|8972.1|8970.1|8965.9|8963.7|1232
1718182800000|2024-06-12 09:00:00|8967|8965.5|8966.3|8964.8|8970|8968.1|8966|8963.8|1267
1718186400000|2024-06-12 10:00:00|8966.1|8964.6|8959|8957.5|8969.1|8966.8|8958.6|8956.9|971
1718190000000|2024-06-12 11:00:00|8958.8|8957.3|8956.8|8955.3|8959.4|8957.9|8954.6|8953.1|1604
1718193600000|2024-06-12 12:00:00|8956.9|8955.4|8905.9|8903.5|8958.3|8955.9|8894.4|8892|7286
1718197200000|2024-06-12 13:00:00|8906.3|8903.9|8912.3|8909.9|8918.9|8916.5|8905.1|8902.7|8381
1718200800000|2024-06-12 14:00:00|8912.4|8910|8910|8907.6|8930.4|8928|8904|8901.6|7595
1718204400000|2024-06-12 15:00:00|8909.9|8907.5|8919.1|8916.7|8923|8920.6|8905.5|8903.1|5154
1718208000000|2024-06-12 16:00:00|8919.4|8917|8914.3|8911.9|8920.3|8917.9|8909.1|8906.7|3086
1718211600000|2024-06-12 17:00:00|8914.4|8912|8916.9|8911.9|8922.8|8920|8913.6|8911.2|2707
1718215200000|2024-06-12 18:00:00|8913.8|8908.8|8941.2|8938.8|8946.8|8942.5|8913.8|8908.8|13388
1718218800000|2024-06-12 19:00:00|8941.3|8938.9|8945.1|8942.7|8950.9|8948.5|8939|8936.6|5667
1718222400000|2024-06-12 20:00:00|8945.4|8943|8945.7|8940.9|8947|8944.6|8943|8940.6|1108
1718226000000|2024-06-12 21:00:00|8943.3|8936.8|8945.7|8939.2|8947.1|8940.6|8938.5|8932|1168
1718229600000|2024-06-12 22:00:00|8945.8|8939.3|8946.8|8944.4|8947.2|8944.8|8940.5|8934.8|516
1718233200000|2024-06-12 23:00:00|8946.9|8944.5|8943.6|8941.2|8948|8945.6|8943.5|8941.1|542
1718236800000|2024-06-13 00:00:00|8943.5|8941.1|8941.6|8939.2|8944.9|8942.5|8937.2|8935.2|1044
1718240400000|2024-06-13 01:00:00|8941.7|8939.3|8949.9|8947.5|8950.9|8948.5|8940.3|8937.9|1332
1718244000000|2024-06-13 02:00:00|8950|8947.6|8949.5|8948|8951.9|8949.8|8949.4|8947|765
1718247600000|2024-06-13 03:00:00|8949.9|8947.5|8951.3|8948.9|8952.8|8950.8|8949.6|8947.4|697
1718251200000|2024-06-13 04:00:00|8951.4|8949|8955.2|8953.7|8955.9|8953.9|8950.7|8948.3|548
1718254800000|2024-06-13 05:00:00|8955.3|8953.8|8955.3|8952.9|8960.2|8957.8|8954|8951.8|599
1718258400000|2024-06-13 06:00:00|8955.4|8953|8958.1|8956.6|8958.6|8956.9|8951.1|8949.2|1224
1718262000000|2024-06-13 07:00:00|8958.4|8956.9|8952|8950.5|8961.6|8960.1|8949.9|8948.2|1907
1718265600000|2024-06-13 08:00:00|8951.9|8950.4|8955.7|8953.3|8957.4|8955.7|8949.3|8947.5|1444
1718269200000|2024-06-13 09:00:00|8955.6|8953.2|8956.7|8955.2|8957.7|8955.7|8953.4|8951.5|1249
1718272800000|2024-06-13 10:00:00|8956.8|8955.3|8964.6|8963.1|8965.7|8963.9|8955.4|8953.7|1551
1718276400000|2024-06-13 11:00:00|8964.5|8963|8963.9|8962.4|8968.3|8966.6|8962.9|8961.4|1671
1718280000000|2024-06-13 12:00:00|8964|8962.5|8948.1|8945.7|8966.7|8965|8933.6|8931.2|5311
1718283600000|2024-06-13 13:00:00|8948|8945.6|8957.3|8955.8|8960.1|8958.6|8946.1|8944.6|3793
1718287200000|2024-06-13 14:00:00|8957|8955.5|8943.5|8942|8958.1|8956.3|8942.7|8940.5|3711
1718290800000|2024-06-13 15:00:00|8943.6|8942.1|8935.6|8934.1|8947.8|8946.1|8935.4|8933.5|3040
1718294400000|2024-06-13 16:00:00|8935.7|8934.2|8948|8945.6|8949.5|8947.1|8932.7|8930.7|2751
1718298000000|2024-06-13 17:00:00|8948.1|8945.7|8942.6|8941.1|8948.1|8945.7|8941|8938.6|2282
1718301600000|2024-06-13 18:00:00|8942.9|8941.4|8940.9|8939.4|8944.5|8942.7|8939.3|8936.9|1191
1718305200000|2024-06-13 19:00:00|8941|8939.5|8938.6|8936.2|8941.9|8940|8937|8935|1084
1718308800000|2024-06-13 20:00:00|8938.4|8936|8941.4|8935.8|8941.5|8937.3|8935.3|8932.9|1253
1718312400000|2024-06-13 21:00:00|8941.2|8934.7|8939.7|8933.2|8944.3|8937.8|8938.9|8932.9|689
1718316000000|2024-06-13 22:00:00|8939.8|8933.3|8941.4|8939|8945.1|8939.6|8938|8932.3|852
1718319600000|2024-06-13 23:00:00|8941.3|8938.9|8941.4|8939|8942.3|8939.9|8939.8|8937.9|560
1718323200000|2024-06-14 00:00:00|8941.5|8939.1|8940.7|8939.2|8943.3|8940.9|8939.6|8937.2|1383
1718326800000|2024-06-14 01:00:00|8940.8|8938.4|8938.5|8936.1|8941.8|8939.5|8938.3|8935.9|1252
1718330400000|2024-06-14 02:00:00|8938.3|8935.9|8938.6|8936.2|8938.7|8936.7|8935.1|8932.8|1203
1718334000000|2024-06-14 03:00:00|8938.7|8936.3|8943.3|8940.9|8944.9|8942.9|8933.6|8930.7|2775
1718337600000|2024-06-14 04:00:00|8943.4|8941|8943.6|8941.2|8944.2|8942.3|8941.6|8939.2|1080
1718341200000|2024-06-14 05:00:00|8943.7|8941.3|8944.6|8942.2|8945.6|8943.5|8940.5|8938.1|1248
1718344800000|2024-06-14 06:00:00|8944.5|8942.1|8941.5|8940|8949.1|8946.7|8936.7|8934.3|3150
1718348400000|2024-06-14 07:00:00|8941.6|8940.1|8939.2|8936.8|8947.8|8945.5|8937.9|8935.8|3420
1718352000000|2024-06-14 08:00:00|8939.3|8936.9|8922.7|8920.3|8943.3|8940.9|8913.2|8910.8|4007
1718355600000|2024-06-14 09:00:00|8922.8|8920.4|8942.2|8939.8|8943.4|8941|8919.2|8917.7|3709
1718359200000|2024-06-14 10:00:00|8942|8939.6|8933.8|8932.3|8945.7|8943.7|8932.1|8929.7|3133
1718362800000|2024-06-14 11:00:00|8934.2|8931.8|8921.7|8919.3|8938.5|8936.1|8920.8|8918.4|3059
1718366400000|2024-06-14 12:00:00|8921.4|8919|8925.2|8922.8|8931.2|8928.8|8917.4|8915.1|4940
1718370000000|2024-06-14 13:00:00|8925.1|8922.7|8921.2|8916.2|8928.3|8926.3|8914.2|8912.1|4401
1718373600000|2024-06-14 14:00:00|8920.4|8915.4|8905.4|8903.9|8921.9|8919.5|8904.4|8902.6|5158
1718377200000|2024-06-14 15:00:00|8906|8903.6|8907.7|8906.2|8915.7|8914.2|8898|8896.5|3478
1718380800000|2024-06-14 16:00:00|8907.8|8906.3|8906.8|8905.3|8914.7|8912.8|8906|8904.1|2454
1718384400000|2024-06-14 17:00:00|8907|8905.5|8902.5|8901|8907.5|8906|8895.6|8893.8|1789
1718388000000|2024-06-14 18:00:00|8902.4|8900.9|8904|8901.6|8905.9|8903.9|8901.8|8899.8|1249
1718391600000|2024-06-14 19:00:00|8903.6|8902.1|8902.7|8900.3|8905.2|8903.1|8901.5|8899.5|1306
1718395200000|2024-06-14 20:00:00|8902.6|8900.2|8904.2|8897.7|8905.2|8902.1|8900.9|8897.1|1307
1718568000000|2024-06-16 20:00:00|8904|8898|8909.5|8899.1|8917.4|8906.4|8904|8896.5|19
1718571600000|2024-06-16 21:00:00|8908.6|8902.1|8907.2|8900.7|8909|8902.5|8901.5|8895|955
1718575200000|2024-06-16 22:00:00|8907.1|8900.6|8904.8|8902.4|8909.9|8907.5|8902.7|8897.8|1095
1718578800000|2024-06-16 23:00:00|8904.6|8902.2|8909.4|8907|8910.8|8908.4|8904.4|8902|634
1718582400000|2024-06-17 00:00:00|8909.5|8907.1|8906.5|8904.1|8909.8|8907.4|8904.5|8902.1|1443
1718586000000|2024-06-17 01:00:00|8906.6|8904.2|8909.1|8906.7|8910|8907.6|8905.5|8903.1|1306
1718589600000|2024-06-17 02:00:00|8909.2|8906.8|8907.2|8904.8|8910.5|8908.1|8906.2|8904.1|1087
1718593200000|2024-06-17 03:00:00|8907.3|8904.9|8905.8|8904.3|8909|8906.9|8905.7|8903.7|747
1718596800000|2024-06-17 04:00:00|8906.2|8903.8|8905.8|8903.4|8907.9|8905.9|8905.1|8902.7|811
1718600400000|2024-06-17 05:00:00|8905.6|8903.2|8913.4|8911|8914.3|8912.5|8905.6|8903.2|845
1718604000000|2024-06-17 06:00:00|8913.1|8910.7|8909|8907.5|8913.9|8911.5|8904.2|8901.8|3059
1718607600000|2024-06-17 07:00:00|8909.4|8907|8918.3|8915.9|8919.4|8917.9|8906.1|8903.7|3267
1718611200000|2024-06-17 08:00:00|8918.4|8916|8919.2|8917.7|8920.1|8918.4|8911.7|8910.2|2423
1718614800000|2024-06-17 09:00:00|8919.1|8917.6|8923.1|8920.7|8924.8|8923.3|8918|8915.8|2146
1718618400000|2024-06-17 10:00:00|8923.2|8920.8|8921.9|8919.5|8924.8|8923|8918.9|8916.9|1744
1718622000000|2024-06-17 11:00:00|8921.8|8919.4|8925|8923.5|8926.5|8924.6|8920|8917.6|1766
1718625600000|2024-06-17 12:00:00|8924.7|8923.2|8930.3|8928.8|8933.4|8931.4|8922.7|8921.1|2474
1718629200000|2024-06-17 13:00:00|8930.2|8928.7|8925.9|8924.4|8930.4|8928.7|8921.7|8919.8|2259
1718632800000|2024-06-17 14:00:00|8925.7|8924.2|8921.9|8920.4|8929.1|8927.6|8921.4|8919.4|2108
1718636400000|2024-06-17 15:00:00|8921.7|8920.2|8915.5|8913.1|8923.9|8922.4|8913.6|8912.1|1841
1718640000000|2024-06-17 16:00:00|8915.4|8913|8910.4|8908.9|8916|8914.4|8909.3|8907.4|1627
1718643600000|2024-06-17 17:00:00|8910.5|8909|8905|8903.5|8911|8909.4|8904.6|8903.1|1028
1718647200000|2024-06-17 18:00:00|8905.1|8903.6|8899.7|8898.2|8905.5|8904|8898.6|8896.8|1058
1718650800000|2024-06-17 19:00:00|8899.8|8898.3|8898.9|8897.4|8902.4|8900.6|8898.3|8896.4|1109
1718654400000|2024-06-17 20:00:00|8898.8|8897.3|8897.9|8892.9|8899.7|8897.7|8897|8892.7|485
1718658000000|2024-06-17 21:00:00|8899.8|8893.3|8902.5|8896|8907.5|8901|8899|8892.5|594
1718661600000|2024-06-17 22:00:00|8903|8896.5|8894.4|8892|8904.8|8898.3|8893.2|8890.8|549
1718665200000|2024-06-17 23:00:00|8894.5|8892.1|8885.6|8883.2|8896|8893.6|8884.7|8882.3|803
1718668800000|2024-06-18 00:00:00|8885.5|8883.1|8882.6|8881.1|8888|8885.6|8881.4|8879|1517
1718672400000|2024-06-18 01:00:00|8882.7|8881.2|8894.1|8891.7|8894.3|8891.9|8882.6|8880.2|1433
1718676000000|2024-06-18 02:00:00|8894.2|8891.8|8894.8|8893.3|8895.7|8893.8|8892.9|8890.6|1142
1718679600000|2024-06-18 03:00:00|8895.2|8892.8|8895.9|8894.4|8897.7|8895.8|8893.7|8891.8|1050
1718683200000|2024-06-18 04:00:00|8895.8|8894.3|8897.8|8895.4|8898.3|8895.9|8893.2|8891.2|951
1718686800000|2024-06-18 05:00:00|8898|8895.6|8898.4|8896|8900.6|8898.3|8895.3|8892.9|1320
1718690400000|2024-06-18 06:00:00|8898.5|8896.1|8893.7|8892.2|8901.1|8899.3|8892.5|8890.7|1633
1718694000000|2024-06-18 07:00:00|8893.6|8892.1|8890.9|8888.5|8897.1|8895.6|8887.6|8886.1|2518
1718697600000|2024-06-18 08:00:00|8891|8888.6|8890.3|8887.9|8893.9|8891.5|8887.1|8885.4|2035
1718701200000|2024-06-18 09:00:00|8890.4|8888|8874.7|8873.2|8891.1|8888.7|8873.9|8872.3|2255
1718704800000|2024-06-18 10:00:00|8874.6|8873.1|8881.1|8879.6|8883.3|8881.8|8874.4|8872.9|1373
1718708400000|2024-06-18 11:00:00|8880.9|8879.4|8879.5|8878|8882|8880.5|8871.5|8869.8|1577
1718712000000|2024-06-18 12:00:00|8879.3|8877.8|8853.3|8851.8|8879.7|8878.2|8852.1|8850.2|4552
1718715600000|2024-06-18 13:00:00|8853|8851.5|8831.7|8830.2|8854.9|8852.8|8827.5|8825.8|4276
1718719200000|2024-06-18 14:00:00|8832.1|8829.7|8845.9|8844.4|8846.7|8844.7|8831|8829.2|4110
1718722800000|2024-06-18 15:00:00|8845.8|8844.3|8842.7|8841.2|8854.6|8852.8|8839.9|8838.1|3007
1718726400000|2024-06-18 16:00:00|8842.6|8841.1|8841.2|8839.7|8844.1|8842.3|8836.1|8834.6|1663
1718730000000|2024-06-18 17:00:00|8841.3|8839.8|8846.3|8844.8|8847.9|8846.2|8837|8835.5|2059
1718733600000|2024-06-18 18:00:00|8846.4|8844.9|8839.1|8836.7|8846.5|8845|8838.2|8836.1|1257
1718737200000|2024-06-18 19:00:00|8839.2|8836.8|8841.4|8839.9|8843.6|8841.6|8838.7|8836.7|1422
1718740800000|2024-06-18 20:00:00|8841.5|8840|8845.2|8838.7|8845.6|8840.4|8838.1|8836.4|566
1718744400000|2024-06-18 21:00:00|8845.4|8838.9|8846.2|8839.7|8849.2|8842.7|8842.5|8836|2590
1718748000000|2024-06-18 22:00:00|8844.7|8838.2|8842.4|8840|8846.9|8841.9|8841.5|8836.3|497
1718751600000|2024-06-18 23:00:00|8842.3|8839.9|8843.3|8840.9|8843.9|8841.5|8841|8838.6|274
1718755200000|2024-06-19 00:00:00|8843.4|8841|8843.4|8841|8844.8|8842.4|8842.1|8840.4|678
1718758800000|2024-06-19 01:00:00|8843.5|8841.1|8841.9|8839.5|8843.9|8841.8|8839.7|8837.3|771
1718762400000|2024-06-19 02:00:00|8841.8|8839.4|8843.5|8841.1|8844.3|8841.9|8841.2|8839.1|1029
1718766000000|2024-06-19 03:00:00|8843.7|8841.3|8844.4|8842|8845|8842.6|8841.9|8839.5|1083
1718769600000|2024-06-19 04:00:00|8844.5|8842.1|8844.8|8842.4|8845.6|8843.6|8844.1|8841.7|699
1718773200000|2024-06-19 05:00:00|8845|8842.6|8840.3|8837.9|8845.2|8842.8|8839.1|8836.7|717
1718776800000|2024-06-19 06:00:00|8840.2|8837.8|8847.4|8845|8848.8|8847.3|8839.1|8836.7|1547
1718780400000|2024-06-19 07:00:00|8847.3|8844.9|8840|8837.6|8848.9|8846.7|8835.1|8833.1|2638
1718784000000|2024-06-19 08:00:00|8839.9|8837.5|8843.9|8841.5|8846.4|8844|8835.2|8832.8|2297
1718787600000|2024-06-19 09:00:00|8843.8|8841.4|8849.1|8846.7|8853|8851.1|8842.8|8840.4|2158
1718791200000|2024-06-19 10:00:00|8849|8846.6|8849.4|8847|8855.4|8853.8|8846.5|8844.6|1829
1718794800000|2024-06-19 11:00:00|8849.3|8846.9|8842.1|8840.6|8851.3|8849.3|8839.4|8837.9|1756
1718798400000|2024-06-19 12:00:00|8842|8840.5|8842|8839.6|8845.2|8843.3|8838.1|8836.3|1595
1718802000000|2024-06-19 13:00:00|8842.1|8839.7|8839.1|8837.6|8843.4|8841|8838|8835.6|1427
1718805600000|2024-06-19 14:00:00|8839.3|8837.8|8844.1|8842.6|8844.7|8842.9|8837|8835.2|1289
1718809200000|2024-06-19 15:00:00|8844|8842.5|8839.5|8837.1|8845.3|8843.5|8839.1|8837.1|1027
1718812800000|2024-06-19 16:00:00|8839.6|8837.2|8843.2|8841.7|8843.7|8841.7|8839.1|8837.1|1134
1718816400000|2024-06-19 17:00:00|8843.1|8841.6|8845.4|8843|8846.3|8844.3|8843.1|8841.2|207
1718820000000|2024-06-19 18:00:00|8845.8|8843.4|8847.1|8845.6|8847.7|8845.6|8843.4|8841.4|149
1718823600000|2024-06-19 19:00:00|8847.3|8844.9|8844.3|8841.9|8849.2|8847.2|8843.8|8841.8|290
1718827200000|2024-06-19 20:00:00|8844.4|8842|8846.5|8840|8848.9|8843.7|8844.2|8840|314
1718830800000|2024-06-19 21:00:00|8846.7|8840.2|8850|8843.5|8850.2|8843.7|8846.7|8840.2|1004
1718834400000|2024-06-19 22:00:00|8849.9|8843.4|8844.8|8842.4|8851.3|8844.8|8841.8|8835.3|1170
1718838000000|2024-06-19 23:00:00|8844.9|8842|8844.7|8842.3|8845.9|8843.4|8844.1|8841.7|502
1718841600000|2024-06-20 00:00:00|8844.8|8842.4|8841.9|8839.5|8845.2|8842.8|8840.5|8838.1|1191
1718845200000|2024-06-20 01:00:00|8841.6|8839.2|8836.4|8834.9|8841.8|8839.4|8836|8834.1|1371
1718848800000|2024-06-20 02:00:00|8836.9|8834.5|8840.4|8838|8841.8|8839.7|8835.7|8833.6|800
1718852400000|2024-06-20 03:00:00|8840.5|8838.1|8839.5|8838|8842.2|8840.3|8839.4|8837.1|757
1718856000000|2024-06-20 04:00:00|8839.4|8837.9|8840|8837.6|8840.6|8838.7|8837.8|8835.4|868
1718859600000|2024-06-20 05:00:00|8839.9|8837.5|8834.8|8832.4|8840|8838.3|8833.3|8831.5|791
1718863200000|2024-06-20 06:00:00|8834.9|8832.5|8840.4|8838|8840.9|8838.7|8833.6|8831.2|1684
1718866800000|2024-06-20 07:00:00|8840.5|8838.1|8897.2|8894.8|8898.8|8896.4|8835.4|8833|4817
1718870400000|2024-06-20 08:00:00|8897.7|8895.3|8895.6|8893.2|8912.7|8910.3|8892.2|8889.8|3611
1718874000000|2024-06-20 09:00:00|8895.7|8893.3|8901.5|8899.1|8909.6|8907.2|8894.4|8892|2777
1718877600000|2024-06-20 10:00:00|8901.6|8899.2|8899.5|8897.1|8905.2|8902.8|8891.2|8888.9|2136
1718881200000|2024-06-20 11:00:00|8899.6|8897.2|8909.7|8907.3|8910|8908.3|8894.7|8892.3|2405
1718884800000|2024-06-20 12:00:00|8910|8907.6|8918.5|8916.1|8920.3|8918.3|8903.5|8901.1|4351
1718888400000|2024-06-20 13:00:00|8918.4|8916|8924.7|8922.3|8927|8925.4|8915.2|8913.3|3626
1718892000000|2024-06-20 14:00:00|8924.4|8922|8904.6|8902.2|8925.5|8923.7|8903.5|8901.8|3328
1718895600000|2024-06-20 15:00:00|8904.7|8902.3|8914|8912.5|8915.3|8913.2|8902.4|8900.9|2714
1718899200000|2024-06-20 16:00:00|8913.9|8912.4|8914.3|8911.9|8916.1|8914.1|8907.2|8905|1859
1718902800000|2024-06-20 17:00:00|8914.2|8911.8|8911.8|8910.3|8914.5|8912.6|8908.9|8906.5|1614
1718906400000|2024-06-20 18:00:00|8912.1|8909.7|8909.5|8908|8913.3|8911.4|8904.4|8902.3|1524
1718910000000|2024-06-20 19:00:00|8909.6|8908.1|8912.8|8911.3|8916.1|8913.9|8908.8|8907.3|1312
1718913600000|2024-06-20 20:00:00|8913.4|8911|8916.5|8910.9|8916.7|8912.6|8910.4|8908|726
1718917200000|2024-06-20 21:00:00|8916.3|8909.8|8917.5|8911|8918.2|8911.7|8915.5|8909|1172
1718920800000|2024-06-20 22:00:00|8917.4|8910.9|8916.9|8914.5|8920.1|8917.7|8914.1|8909.2|627
1718924400000|2024-06-20 23:00:00|8917|8914.6|8916.5|8914.1|8919.4|8917|8913.9|8911.5|407
1718928000000|2024-06-21 00:00:00|8916.4|8914|8920.5|8918.1|8920.8|8918.4|8915.2|8912.8|918
1718931600000|2024-06-21 01:00:00|8920.3|8917.9|8918.2|8916.7|8921.7|8919.3|8917.2|8914.8|967
1718935200000|2024-06-21 02:00:00|8918.1|8916.6|8917.4|8915.9|8919.3|8917.7|8915.8|8914.3|824
1718938800000|2024-06-21 03:00:00|8917.7|8916.2|8914.1|8912.6|8918.4|8916.9|8913.9|8911.6|881
1718942400000|2024-06-21 04:00:00|8914.6|8912.2|8912.5|8910.1|8916|8913.6|8912|8910|711
1718946000000|2024-06-21 05:00:00|8912.6|8910.2|8911.6|8909.2|8912.7|8910.8|8910|8907.9|752
1718949600000|2024-06-21 06:00:00|8911.9|8909.5|8921.2|8919.7|8923.9|8921.5|8911.9|8909.5|1783
1718953200000|2024-06-21 07:00:00|8921.3|8919.8|8908.5|8906.1|8927|8925.1|8906|8904|4481
1718956800000|2024-06-21 08:00:00|8908.4|8906|8920.9|8919.4|8922.1|8920.1|8907.4|8905|3041
1718960400000|2024-06-21 09:00:00|8921|8919.5|8923.6|8922.1|8929.2|8927.2|8921|8919|1953
1718964000000|2024-06-21 10:00:00|8923.7|8922.2|8924.9|8922.5|8926.7|8924.3|8922|8919.9|1781
1718967600000|2024-06-21 11:00:00|8924.8|8922.4|8922.7|8921.2|8926.8|8925|8922.6|8920.6|1683
1718971200000|2024-06-21 12:00:00|8922.6|8921.1|8926.5|8925|8930.5|8928.7|8917.8|8916.1|2079
1718974800000|2024-06-21 13:00:00|8926.6|8925.1|8938.5|8936.1|8945.3|8940.3|8924.2|8921.3|3368
1718978400000|2024-06-21 14:00:00|8938.6|8936.2|8936.4|8934|8942.8|8940.5|8930.2|8928|4127
1718982000000|2024-06-21 15:00:00|8936.6|8934.2|8939.3|8937.8|8945.6|8943.5|8934.1|8932.6|2402
1718985600000|2024-06-21 16:00:00|8939.5|8938|8944.5|8942.1|8944.5|8942.3|8937.5|8935.3|1403
1718989200000|2024-06-21 17:00:00|8944.4|8942|8943.9|8942.4|8945.4|8943.9|8941.5|8939.5|977
1718992800000|2024-06-21 18:00:00|8944|8942.5|8943|8941.5|8945.4|8943.5|8941.3|8938.9|894
1718996400000|2024-06-21 19:00:00|8943.1|8941.6|8944.1|8941.7|8945.1|8943.3|8941.4|8939.9|798
1719000000000|2024-06-21 20:00:00|8943.6|8942.1|8944.9|8941|8945.8|8943|8941.7|8939.7|955
1719172800000|2024-06-23 20:00:00|8943.5|8932.5|8940.9|8934.4|8943.5|8935.2|8938.2|8930.2|41
1719176400000|2024-06-23 21:00:00|8939|8932.5|8941.6|8935.1|8943.2|8936.7|8937.5|8931|782
1719180000000|2024-06-23 22:00:00|8939.5|8933|8940.1|8937.7|8945.5|8943.1|8938.9|8932.8|1202
1719183600000|2024-06-23 23:00:00|8939.9|8937.5|8945.5|8943.1|8945.8|8943.4|8938.3|8935.9|651
1719187200000|2024-06-24 00:00:00|8945.4|8943|8939.7|8937.3|8946.6|8944.2|8938.6|8936.2|1273
1719190800000|2024-06-24 01:00:00|8939.8|8937.4|8937.8|8935.4|8942.4|8940|8935.4|8933|1566
1719194400000|2024-06-24 02:00:00|8937.7|8935.3|8936.2|8933.8|8939|8936.6|8934.6|8932.2|840
1719198000000|2024-06-24 03:00:00|8936.1|8933.7|8935.5|8933.1|8936.1|8934.2|8933.3|8931.1|529
1719201600000|2024-06-24 04:00:00|8935.4|8933|8937.5|8935.1|8938.7|8936.7|8934.3|8932.2|927
1719205200000|2024-06-24 05:00:00|8937.4|8935|8933.6|8931.2|8938.3|8936.1|8932.9|8930.5|1069
1719208800000|2024-06-24 06:00:00|8934.1|8931.7|8934.1|8932.6|8938.9|8936.6|8932.2|8930.7|1175
1719212400000|2024-06-24 07:00:00|8934|8932.5|8938.4|8936|8942.6|8941.1|8932.9|8930.9|1750
1719216000000|2024-06-24 08:00:00|8938.6|8936.2|8940.4|8938|8942.3|8940.2|8932.1|8930|1937
1719219600000|2024-06-24 09:00:00|8940.5|8938.1|8931.6|8930.1|8943|8940.6|8927.2|8925.5|2178
1719223200000|2024-06-24 10:00:00|8931.5|8930|8932.7|8931.2|8934.2|8932.7|8923.1|8920.7|2229
1719226800000|2024-06-24 11:00:00|8932.6|8931.1|8930|8927.6|8933.6|8931.9|8928.3|8926.3|1295
1719230400000|2024-06-24 12:00:00|8930.1|8927.7|8925.9|8924.4|8937.6|8936.1|8925.6|8924.1|2224
1719234000000|2024-06-24 13:00:00|8926.2|8924.7|8928.3|8926.8|8935.2|8933.7|8923|8921.5|2604
1719237600000|2024-06-24 14:00:00|8928.2|8926.7|8939.5|8938|8942.2|8940.7|8923.4|8921.3|2796
1719241200000|2024-06-24 15:00:00|8939.7|8938.2|8940.4|8938|8940.6|8939.1|8931.4|8929.9|1834
1719244800000|2024-06-24 16:00:00|8940.5|8938.1|8940.9|8939.4|8942.2|8940.7|8938.6|8936.8|909
1719248400000|2024-06-24 17:00:00|8941|8939.5|8940.1|8938.6|8942.6|8941.1|8939|8937.5|771
1719252000000|2024-06-24 18:00:00|8940.2|8938.7|8930.1|8928.6|8941.4|8939.4|8929|8927.5|1155
1719255600000|2024-06-24 19:00:00|8930|8928.5|8931.3|8929.8|8932.8|8931.3|8928.2|8926.7|834
1719259200000|2024-06-24 20:00:00|8931.4|8929.9|8933.2|8926.7|8933.8|8931.4|8929.3|8925.4|625
1719262800000|2024-06-24 21:00:00|8933.4|8926.9|8933.2|8926.7|8935.7|8929.2|8931.1|8924.6|1010
1719266400000|2024-06-24 22:00:00|8932.8|8926.3|8931.8|8929.4|8933.8|8929.4|8929.2|8924.7|804
1719270000000|2024-06-24 23:00:00|8932|8929.6|8933.8|8931.4|8934.4|8932|8931.5|8929.1|369
1719273600000|2024-06-25 00:00:00|8933.6|8931.2|8920.2|8917.8|8933.6|8931.2|8919.1|8916.7|1390
1719277200000|2024-06-25 01:00:00|8920.1|8917.7|8923.7|8921.3|8926.8|8924.4|8918.1|8916.1|1695
1719280800000|2024-06-25 02:00:00|8923.6|8921.2|8920.3|8917.9|8923.8|8921.4|8919.7|8917.5|1250
1719284400000|2024-06-25 03:00:00|8920.4|8918|8920.7|8918.3|8921.6|8919.3|8918.4|8916|950
1719288000000|2024-06-25 04:00:00|8920.6|8918.2|8920.4|8918|8923.6|8921.2|8919.8|8917.8|824
1719291600000|2024-06-25 05:00:00|8920.3|8917.9|8920.7|8918.3|8920.9|8918.5|8914.5|8912.1|1139
1719295200000|2024-06-25 06:00:00|8920.8|8918.4|8927.7|8926.2|8930.2|8928.2|8920.8|8918.4|1298
1719298800000|2024-06-25 07:00:00|8927.8|8926.3|8934.6|8933.1|8937.7|8936.1|8925.6|8924.1|2106
1719302400000|2024-06-25 08:00:00|8934.7|8933.2|8936.9|8935.4|8939.8|8937.7|8933.1|8931|1682
1719306000000|2024-06-25 09:00:00|8937.1|8935.6|8933.1|8931.6|8939|8937.5|8931.8|8930.3|1428
1719309600000|2024-06-25 10:00:00|8933.2|8931.7|8936.7|8934.3|8936.8|8934.5|8928.2|8926.2|1643
1719313200000|2024-06-25 11:00:00|8936.6|8934.2|8937.1|8935.6|8941.1|8939|8935.3|8933.2|1463
1719316800000|2024-06-25 12:00:00|8936.9|8935.4|8943.1|8940.7|8943.3|8941.6|8932.4|8930.9|2171
1719320400000|2024-06-25 13:00:00|8942.5|8941|8944|8939.2|8946.4|8944|8938.4|8936.7|1946
1719324000000|2024-06-25 14:00:00|8943.3|8940.5|8945.7|8944.2|8949.4|8947.4|8941.3|8938.9|2501
1719327600000|2024-06-25 15:00:00|8945.6|8944.1|8945.2|8943.7|8947.7|8945.5|8942.4|8940.9|1730
1719331200000|2024-06-25 16:00:00|8944.8|8943.3|8950.5|8949|8951|8949.1|8944.2|8942.7|1109
1719334800000|2024-06-25 17:00:00|8950.4|8948.9|8949.7|8948.2|8953.5|8952|8947|8945.1|1154
1719338400000|2024-06-25 18:00:00|8950|8947.6|8945.9|8943.5|8951|8949.5|8945|8943.5|664
1719342000000|2024-06-25 19:00:00|8946|8943.6|8945.7|8944.2|8946|8944.4|8943.8|8941.5|586
1719345600000|2024-06-25 20:00:00|8946.3|8943.9|8950.2|8944.2|8950.3|8947.2|8946.3|8943.9|443
1719349200000|2024-06-25 21:00:00|8950.3|8944.1|8948.5|8942|8952.6|8946.1|8948.3|8941.8|658
1719352800000|2024-06-25 22:00:00|8949.2|8942.7|8949.4|8947|8950.6|8947.4|8946|8942.2|701
1719356400000|2024-06-25 23:00:00|8949.7|8947.3|8954.6|8952.2|8954.7|8952.3|8949.7|8947.3|612
1719360000000|2024-06-26 00:00:00|8954.7|8952.3|8954.4|8952.9|8958.2|8956.3|8953.5|8951.9|986
1719363600000|2024-06-26 01:00:00|8954.5|8953|8951.3|8949.8|8955|8953.2|8950.6|8948.4|1989
1719367200000|2024-06-26 02:00:00|8951.9|8949.5|8951.2|8948.8|8952.2|8949.8|8947.9|8945.5|1013
1719370800000|2024-06-26 03:00:00|8951.3|8948.9|8951.6|8949.2|8951.8|8949.4|8949.8|8947.4|532
1719374400000|2024-06-26 04:00:00|8951.7|8949.3|8951.9|8949.5|8952.9|8950.5|8950.2|8947.8|587
1719378000000|2024-06-26 05:00:00|8952|8949.6|8955.4|8953|8956.4|8954|8951.5|8949.1|886
1719381600000|2024-06-26 06:00:00|8955.9|8953.5|8963|8961.5|8963.7|8961.8|8955.1|8952.7|1199
1719385200000|2024-06-26 07:00:00|8963.3|8960.9|8961.7|8960.2|8966|8964.3|8960.8|8958.9|1722
1719388800000|2024-06-26 08:00:00|8962.2|8959.8|8972.4|8970.9|8973|8971.5|8959.9|8957.9|1412
1719392400000|2024-06-26 09:00:00|8972.3|8970.8|8976.4|8974.9|8978.1|8976.5|8970.4|8968.6|1525
1719396000000|2024-06-26 10:00:00|8976.6|8975.1|8980.8|8979.3|8983.9|8982.4|8975.8|8974|1284
1719399600000|2024-06-26 11:00:00|8980.9|8979.4|8970|8967.6|8984.3|8982.2|8968.3|8966.2|1522
1719403200000|2024-06-26 12:00:00|8969.7|8967.3|8963.5|8962|8972.1|8970.2|8959|8957.2|2877
1719406800000|2024-06-26 13:00:00|8963.7|8961.3|8971|8967.2|8977.2|8975.3|8953.9|8952.4|3993
1719410400000|2024-06-26 14:00:00|8971.2|8967.4|8971.8|8970.3|8975.4|8973.5|8965.6|8963.2|3881
1719414000000|2024-06-26 15:00:00|8971.7|8970.2|8975|8973.5|8978.2|8976.4|8970.4|8968.9|2062
1719417600000|2024-06-26 16:00:00|8974.9|8973.4|8977.2|8974.8|8978.7|8977|8972.1|8970.6|1473
1719421200000|2024-06-26 17:00:00|8976.8|8975.3|8969.8|8968.3|8977.7|8976.2|8969.5|8967.8|1430
1719424800000|2024-06-26 18:00:00|8970.3|8967.9|8973.8|8972.3|8975.5|8973.9|8969.6|8967.7|1016
1719428400000|2024-06-26 19:00:00|8973.9|8972.4|8973.7|8972.2|8977.9|8976.2|8973.5|8972|738
1719432000000|2024-06-26 20:00:00|8973.6|8972.1|8975.8|8969.9|8976.7|8973.9|8973.6|8969.9|436
1719435600000|2024-06-26 21:00:00|8975.5|8969.7|8978.5|8972|8979.8|8973.3|8973.3|8966.8|757
1719439200000|2024-06-26 22:00:00|8976.8|8970.3|8972.1|8969.7|8978|8971.5|8969.7|8966.4|847
1719442800000|2024-06-26 23:00:00|8971.7|8969.3|8971.8|8969.4|8973.1|8970.7|8970.7|8968.3|600
1719446400000|2024-06-27 00:00:00|8972|8969.6|8974.5|8972.1|8976.3|8973.9|8970.2|8967.8|1490
1719450000000|2024-06-27 01:00:00|8974.7|8972.3|8971.4|8969|8975.1|8972.7|8970.3|8967.9|1338
1719453600000|2024-06-27 02:00:00|8971|8968.6|8971|8968.6|8971.6|8970.1|8968|8965.6|983
1719457200000|2024-06-27 03:00:00|8971.1|8968.7|8971|8968.6|8973|8970.8|8970.1|8967.7|861
1719460800000|2024-06-27 04:00:00|8970.9|8968.5|8968.3|8965.9|8971.1|8968.7|8968.1|8965.7|731
1719464400000|2024-06-27 05:00:00|8968.1|8965.7|8967.2|8964.8|8971.3|8968.9|8967.1|8964.7|873
1719468000000|2024-06-27 06:00:00|8967.3|8964.9|8970.8|8969.3|8972.5|8970.8|8966|8963.9|1116
1719471600000|2024-06-27 07:00:00|8970.9|8969.4|8975|8973.5|8978.7|8977|8969.1|8967|1818
1719475200000|2024-06-27 08:00:00|8975.1|8973.6|8978.1|8975.7|8980.9|8979.4|8973.5|8972|1622
1719478800000|2024-06-27 09:00:00|8977.9|8975.5|8971.1|8969.6|8978.8|8977|8969|8966.6|1494
1719482400000|2024-06-27 10:00:00|8971|8969.5|8971.9|8970.4|8973.4|8971.9|8968.5|8966.4|1308
1719486000000|2024-06-27 11:00:00|8972|8970.5|8980.3|8977.9|8980.4|8978.3|8971.4|8969.5|1227
1719489600000|2024-06-27 12:00:00|8980.2|8977.8|8964.2|8961.8|8982|8979.4|8961.9|8959.5|3724
1719493200000|2024-06-27 13:00:00|8964.3|8961.9|8970.6|8967.8|8974.3|8972.7|8958.7|8956.3|2902
1719496800000|2024-06-27 14:00:00|8970.7|8968|8970.4|8968.9|8975.4|8973.9|8968|8965.9|2999
1719500400000|2024-06-27 15:00:00|8970.5|8969|8981.3|8979.8|8982.8|8980.8|8970|8968.5|2279
1719504000000|2024-06-27 16:00:00|8981.4|8979.9|8981.6|8980.1|8985.5|8983.5|8979.9|8978|1167
1719507600000|2024-06-27 17:00:00|8981.5|8980|8983.5|8981.1|8984.7|8982.7|8979.5|8977.6|1160
1719511200000|2024-06-27 18:00:00|8983.1|8980.7|8985.9|8984.4|8986.9|8985.1|8982.6|8980.2|1060
1719514800000|2024-06-27 19:00:00|8985.7|8984.2|8988.8|8986.4|8989.3|8987.4|8985.5|8983.4|907
1719518400000|2024-06-27 20:00:00|8988.9|8986.5|8989.4|8983.2|8990.8|8987.8|8986.4|8982|627
1719522000000|2024-06-27 21:00:00|8989.6|8983.3|8983.8|8977.3|8990.6|8984.1|8982.5|8976|661
1719525600000|2024-06-27 22:00:00|8985|8978.5|8988.2|8985.8|8990|8985.8|8985|8978.5|370
1719529200000|2024-06-27 23:00:00|8988.1|8985.7|8987|8984.6|8988.9|8986.5|8985.7|8983.3|577
1719532800000|2024-06-28 00:00:00|8987.1|8984.7|8996.3|8993.9|8996.5|8994.1|8986.9|8984.5|1201
1719536400000|2024-06-28 01:00:00|8996.4|8994|8999.9|8997.5|9001.3|8998.9|8994.2|8991.8|2047
1719540000000|2024-06-28 02:00:00|8999.8|8997.4|8994|8991.6|9001.1|8998.7|8992.7|8990.3|1087
1719543600000|2024-06-28 03:00:00|8994.1|8991.7|8994.4|8992|8996.7|8994.3|8993.2|8990.8|829
1719547200000|2024-06-28 04:00:00|8994.5|8992.1|8996|8994.5|8999.1|8996.7|8994|8991.7|770
1719550800000|2024-06-28 05:00:00|8996.7|8994.3|8994.9|8992.5|8998.5|8996.1|8994|8991.6|730
1719554400000|2024-06-28 06:00:00|8995.1|8992.7|8993.6|8991.2|8999.9|8997.9|8986.7|8985.2|1418
1719558000000|2024-06-28 07:00:00|8993.5|8991.1|8996.6|8995.1|9001.7|9000.2|8988|8986.5|1990
1719561600000|2024-06-28 08:00:00|8996.7|8995.2|8996|8993.6|9002.7|9001.2|8993.4|8991.9|1696
1719565200000|2024-06-28 09:00:00|8996.1|8993.7|8993.7|8991.3|8999.7|8997.3|8989.3|8987.2|1912
1719568800000|2024-06-28 10:00:00|8993.6|8991.2|8989|8987.5|8994.3|8991.9|8986.1|8984.1|1474
1719572400000|2024-06-28 11:00:00|8989.1|8987.6|9002.1|8999.7|9003.1|9001.1|8988.4|8986.9|1612
1719576000000|2024-06-28 12:00:00|9002|8999.6|8994.8|8993.3|9005.3|9003.5|8988.9|8986.5|4404
1719579600000|2024-06-28 13:00:00|8995.3|8992.9|8992.9|8988.3|8995.3|8993.2|8980.3|8978.5|3842
1719583200000|2024-06-28 14:00:00|8990.9|8985.9|8989.2|8987.7|9010.6|9009.1|8984.1|8981.9|5646
1719586800000|2024-06-28 15:00:00|8989.3|8987.8|8992.7|8991.2|8994|8991.9|8983.3|8981|3680
1719590400000|2024-06-28 16:00:00|8992.8|8991.3|8985.7|8984.2|8993.6|8992.1|8984|8982.1|1693
1719594000000|2024-06-28 17:00:00|8985.8|8984.3|8985|8982.6|8987.3|8985.4|8980.4|8978.9|1196
1719597600000|2024-06-28 18:00:00|8985.2|8982.8|8986.9|8984.5|8988.5|8986.4|8981.6|8979.6|1044
1719601200000|2024-06-28 19:00:00|8986.7|8984.3|8984.3|8981.9|8988.5|8986.1|8983.9|8981.7|904
1719604800000|2024-06-28 20:00:00|8984.4|8982|8990.1|8983.6|8990.2|8987.7|8984.4|8982|1528
1719777600000|2024-06-30 20:00:00|8977|8966|8983.4|8971.9|8986.4|8975.4|8974.5|8963.5|49
1719781200000|2024-06-30 21:00:00|8983|8976.5|8992.3|8985.8|8995.7|8989.2|8982.1|8975.6|815
1719784800000|2024-06-30 22:00:00|8991.7|8985.2|8999.9|8997.5|9004.7|9002.3|8983.8|8977.8|1798
1719788400000|2024-06-30 23:00:00|8999.7|8997.3|9005.2|9002.8|9005.5|9003.1|8997.4|8995|892
1719792000000|2024-07-01 00:00:00|9005.1|9002.7|8996.6|8994.2|9006.3|9003.9|8995.1|8992.7|1648
1719795600000|2024-07-01 01:00:00|8996.7|8994.3|8993.5|8991.1|8998.9|8996.5|8990.2|8987.8|1419
1719799200000|2024-07-01 02:00:00|8993.4|8991|8992|8990.5|8993.9|8991.8|8991.4|8989.7|792
1719802800000|2024-07-01 03:00:00|8992.1|8990.6|8998.5|8996.1|8999.8|8997.4|8992.1|8990.5|596
1719806400000|2024-07-01 04:00:00|8998.4|8996|8997.3|8994.9|8999.4|8997|8995.9|8993.9|459
1719810000000|2024-07-01 05:00:00|8997.6|8995.2|8996.7|8994.3|8998.8|8996.4|8992.5|8990.1|858
1719813600000|2024-07-01 06:00:00|8996.6|8994.2|8987.9|8985.5|8997.2|8994.8|8985.7|8983.3|2169
1719817200000|2024-07-01 07:00:00|8988|8985.6|9004.1|9001.7|9005|9002.6|8985.6|8983.6|2518
1719820800000|2024-07-01 08:00:00|9004.2|9001.8|9003.8|9001.4|9009.6|9007.6|8995.5|8993.1|2146
1719824400000|2024-07-01 09:00:00|9003.9|9001.5|9009.7|9008.2|9011.6|9009.6|8998|8995.6|1673
1719828000000|2024-07-01 10:00:00|9009.8|9008.3|9014.5|9013|9017.6|9016.1|9009|9006.6|1476
1719831600000|2024-07-01 11:00:00|9014.6|9013.1|9013.1|9010.7|9016.8|9014.6|9011.5|9009.4|1152
1719835200000|2024-07-01 12:00:00|9013.2|9010.8|9025|9022.6|9025.7|9023.8|9013.2|9010.8|2009
1719838800000|2024-07-01 13:00:00|9024.6|9022.2|9016.5|9011.5|9028.8|9027.1|9012.6|9010.5|2591
1719842400000|2024-07-01 14:00:00|9013.1|9008.1|9040.8|9039.3|9044.5|9043|9003.4|8998.4|4361
1719846000000|2024-07-01 15:00:00|9040.4|9038.9|9039.9|9038.4|9045.6|9044|9038|9035.9|2595
1719849600000|2024-07-01 16:00:00|9040|9038.5|9036.2|9034.7|9041.4|9039.6|9034.6|9032.8|1278
1719853200000|2024-07-01 17:00:00|9036|9034.5|9039.6|9038.1|9039.9|9038.4|9035.9|9034|879
1719856800000|2024-07-01 18:00:00|9039.5|9038|9036|9034.5|9041.3|9039.4|9034.6|9032.3|1095
1719860400000|2024-07-01 19:00:00|9036.1|9034.6|9031.6|9029.2|9036.6|9034.6|9031.1|9029.2|1087
1719864000000|2024-07-01 20:00:00|9031.2|9029.7|9031.2|9024.7|9033.4|9031|9028.7|9023.8|667
1719867600000|2024-07-01 21:00:00|9031.9|9025.4|9033.5|9027|9035.9|9029.4|9028.4|9021.9|880
1719871200000|2024-07-01 22:00:00|9033.4|9026.9|9032.5|9030.1|9033.8|9030.3|9030|9023.5|562
1719874800000|2024-07-01 23:00:00|9032.6|9030.2|9033.8|9031.4|9034.1|9031.7|9031.8|9029.4|543
1719878400000|2024-07-02 00:00:00|9033.9|9031.5|9034.5|9032.1|9037.4|9035.4|9032|9029.6|1013
1719882000000|2024-07-02 01:00:00|9034.4|9032|9036|9033.6|9037.8|9035.4|9032|9029.6|893
1719885600000|2024-07-02 02:00:00|9035.9|9033.5|9036.7|9034.3|9037.4|9035.6|9035.1|9032.8|550
1719889200000|2024-07-02 03:00:00|9036.5|9034.1|9040.1|9037.7|9040.5|9039|9036.4|9034.1|542
1719892800000|2024-07-02 04:00:00|9040|9037.6|9041|9038.6|9042.1|9040.3|9038.6|9036.5|526
1719896400000|2024-07-02 05:00:00|9040.9|9038.5|9040.8|9038.4|9042|9039.6|9039.6|9037.4|643
1719900000000|2024-07-02 06:00:00|9040.7|9038.3|9044.7|9043.2|9045.2|9043.2|9039.4|9037.4|1329
1719903600000|2024-07-02 07:00:00|9044.9|9043.4|9046.7|9044.3|9048.2|9046.3|9043.6|9041.4|1145
1719907200000|2024-07-02 08:00:00|9036.6|9035.1|9043.5|9041.1|9046.5|9044.4|9035.9|9034.3|1659
1719910800000|2024-07-02 09:00:00|9043.7|9041.3|9042.3|9040.8|9044.6|9042.4|9040.4|9038.3|1469
1719914400000|2024-07-02 10:00:00|9042.4|9040|9039.7|9037.3|9043.1|9040.7|9038|9036.2|1105
1719918000000|2024-07-02 11:00:00|9039.6|9037.2|9038.5|9037|9041.1|9038.7|9037.6|9035.7|1069
1719921600000|2024-07-02 12:00:00|9038.4|9036.9|9043.9|9041.5|9044.6|9042.6|9037.2|9034.9|2217
1719925200000|2024-07-02 13:00:00|9043.7|9041.3|9041.6|9036.6|9050.6|9048.8|9033.2|9030.8|3575
1719928800000|2024-07-02 14:00:00|9041.9|9036.9|9033.6|9032.1|9051|9048.8|9032.7|9031.2|4844
1719932400000|2024-07-02 15:00:00|9033.7|9032.2|9047.4|9045.9|9049|9047.2|9032.9|9031.1|2235
1719936000000|2024-07-02 16:00:00|9047.5|9046|9046.3|9043.9|9049.7|9047.8|9045.4|9043.4|924
1719939600000|2024-07-02 17:00:00|9046.4|9044|9044|9042.5|9049|9047|9042.7|9041|883
1719943200000|2024-07-02 18:00:00|9044.2|9042.7|9043.2|9041.7|9045.8|9043.9|9042.4|9040.7|772
1719946800000|2024-07-02 19:00:00|9043.3|9041.8|9039.6|9038.1|9044.4|9042.9|9037.5|9035.6|700
1719950400000|2024-07-02 20:00:00|9040|9037.6|9042|9036.3|9042.4|9038.9|9038.5|9036.3|566
1719954000000|2024-07-02 21:00:00|9041.5|9035|9041.3|9034.8|9042.3|9035.8|9038.4|9031.9|590
1719957600000|2024-07-02 22:00:00|9041.4|9034.9|9038.6|9036.2|9041.9|9036.8|9036.5|9033.1|633
1719961200000|2024-07-02 23:00:00|9038.5|9036.1|9039.6|9037.2|9040|9037.6|9038.3|9035.9|160
1719964800000|2024-07-03 00:00:00|9038.8|9036.4|9039.5|9037.1|9040.9|9038.9|9037.1|9034.7|792
1719968400000|2024-07-03 01:00:00|9039.6|9037.2|9043.7|9041.3|9044.8|9042.4|9039.5|9037.1|633
1719972000000|2024-07-03 02:00:00|9043.9|9041.5|9042.7|9040.3|9044|9041.9|9040.3|9037.9|431
1719975600000|2024-07-03 03:00:00|9042.8|9040.4|9042.8|9040.4|9042.9|9040.9|9041.1|9039.1|336
1719979200000|2024-07-03 04:00:00|9042.4|9040.9|9043.1|9041.6|9044|9042|9041.4|9039.4|237
1719982800000|2024-07-03 05:00:00|9043.2|9041.7|9046.8|9045.3|9048.1|9046.1|9043.2|9041.2|549
1719986400000|2024-07-03 06:00:00|9047.1|9045.6|9050.4|9048.9|9051.1|9049.1|9045.8|9043.6|996
1719990000000|2024-07-03 07:00:00|9050.7|9048.3|9039.5|9037.1|9051.1|9049.6|9038|9035.8|1859
1719993600000|2024-07-03 08:00:00|9039.6|9037.2|9037.3|9035.8|9041.9|9040.1|9035.3|9033.2|1301
1719997200000|2024-07-03 09:00:00|9037.6|9036.1|9028.4|9026.9|9039|9037.5|9027.5|9026|1478
1720000800000|2024-07-03 10:00:00|9028.3|9026.8|9031.5|9030|9033.3|9031.1|9026.7|9025.2|1312
1720004400000|2024-07-03 11:00:00|9031.4|9029.9|9033.6|9032.1|9036.3|9034.7|9029.7|9027.3|1161
1720008000000|2024-07-03 12:00:00|9033.5|9032|9027.5|9026|9036.9|9033.1|9027|9025.2|2287
1720011600000|2024-07-03 13:00:00|9027.4|9025.9|9019.6|9014.6|9029.7|9027.7|9015.7|9013.9|2195
1720015200000|2024-07-03 14:00:00|9008.8|9003.8|9012.6|9010.2|9012.9|9011.2|8986.6|8984.5|6396
1720018800000|2024-07-03 15:00:00|9012.5|9010.1|9008.2|9006.7|9013|9011.3|9005|9003.2|3016
1720022400000|2024-07-03 16:00:00|9009|9006.6|9008.3|9005.9|9010.5|9008.5|9005.2|9003.1|1367
1720026000000|2024-07-03 17:00:00|9007.9|9006.4|9015|9010|9015.9|9014|9007.9|9005.9|1015
1720029600000|2024-07-03 18:00:00|9015.2|9010.2|9018.5|9017|9020.1|9018|9012.8|9010.2|962
1720033200000|2024-07-03 19:00:00|9018.6|9017.1|9015.6|9013.2|9019.5|9017.5|9013.9|9011.9|829
1720036800000|2024-07-03 20:00:00|9015.5|9013.1|9018.7|9012.2|9019.1|9015.5|9013.9|9011.2|380
1720040400000|2024-07-03 21:00:00|9018.5|9012|9019|9012.5|9019.9|9013.4|9015|9008.5|204
1720044000000|2024-07-03 22:00:00|9018.7|9012.2|9014.4|9012|9020.5|9016.2|9014.4|9010.5|645
1720047600000|2024-07-03 23:00:00|9014.3|9011.9|9009.8|9007.4|9015.1|9012.7|9009.2|9007.1|528
1720051200000|2024-07-04 00:00:00|9009.9|9007.5|9008|9005.6|9013.4|9011|9007.6|9005.2|871
1720054800000|2024-07-04 01:00:00|9007.6|9005.2|9008.8|9006.4|9011|9008.7|9004.6|9002.2|910
1720058400000|2024-07-04 02:00:00|9008.9|9006.5|9010.3|9007.9|9010.8|9008.8|9008.1|9005.7|512
1720062000000|2024-07-04 03:00:00|9010.2|9007.8|9011.5|9009.1|9013|9010.9|9009.4|9007.4|794
1720065600000|2024-07-04 04:00:00|9011.1|9009.6|9011.8|9009.4|9012.2|9010.4|9010.3|9008.5|420
1720069200000|2024-07-04 05:00:00|9011.9|9009.5|9002|8999.6|9012|9009.8|9001.3|8999.2|727
1720072800000|2024-07-04 06:00:00|9002.5|9000.1|9035.1|9033.6|9040.5|9038.8|9002.3|8999.9|2869
1720076400000|2024-07-04 07:00:00|9035.2|9033.7|9016.2|9013.8|9036.6|9034.9|9015.7|9013.7|2737
1720080000000|2024-07-04 08:00:00|9015.4|9013.9|9014.5|9012.1|9018.5|9016.1|9011.3|9009.2|1891
1720083600000|2024-07-04 09:00:00|9014|9012.5|9005.6|9003.2|9014.1|9012.6|9004.9|9002.5|1553
1720087200000|2024-07-04 10:00:00|9005.5|9003.1|9002.8|9000.4|9010.2|9008.3|9001.9|9000|1171
1720090800000|2024-07-04 11:00:00|9002.7|9000.3|8998.3|8995.9|9004.2|9001.8|8997.3|8994.9|1412
1720094400000|2024-07-04 12:00:00|8998.2|8995.8|9000.9|8998.5|9005.8|9003.6|8992.9|8990.5|1873
1720098000000|2024-07-04 13:00:00|9001|8998.6|9000.4|8998|9006.9|9004.5|8998.1|8995.7|1597
1720101600000|2024-07-04 14:00:00|9001.3|8998.9|9001.2|8998.8|9002.1|9000|8995.3|8993.2|1658
1720105200000|2024-07-04 15:00:00|9000.8|8999.3|9000.6|8998.2|9002.1|9000|8998.1|8995.7|899
1720108800000|2024-07-04 16:00:00|9000.8|8998.4|9000.1|8997.7|9003|9000.9|8997.9|8995.5|571
1720112400000|2024-07-04 17:00:00|9000|8997.6|8999.7|8997.3|9000|8997.7|8998.4|8996|155
1720116000000|2024-07-04 18:00:00|8999.8|8997.4|9001.7|8999.3|9001.8|8999.5|8999.7|8997.3|117
1720119600000|2024-07-04 19:00:00|9001.8|8999.4|9001|8998.6|9001.9|8999.5|8999.3|8996.9|143
1720123200000|2024-07-04 20:00:00|9001.1|8998.7|9003.7|8997.2|9004.2|8999.6|8999.9|8996.5|278
1720126800000|2024-07-04 21:00:00|9004.2|8997.7|9002.4|8996.3|9004.3|8997.8|9001.8|8995.3|418
1720130400000|2024-07-04 22:00:00|9002.7|8996.2|9002.2|8999.8|9004.4|9001|8998.7|8994.9|562
1720134000000|2024-07-04 23:00:00|9002.3|8999.9|9003.8|9001.4|9004.2|9001.8|9000.2|8997.8|485
1720137600000|2024-07-05 00:00:00|9004|9001.6|8998.9|8996.5|9004.7|9002.3|8996.7|8994.3|1199
1720141200000|2024-07-05 01:00:00|8998.8|8996.4|8995.5|8993.1|8999.6|8997.2|8994.7|8992.3|1406
1720144800000|2024-07-05 02:00:00|8995.7|8993.3|8992|8989.6|8996.4|8994|8991.6|8989.2|548
1720148400000|2024-07-05 03:00:00|8992.1|8989.7|8986.2|8983.8|8992.4|8990|8983.9|8981.7|986
1720152000000|2024-07-05 04:00:00|8986.3|8983.9|8986.5|8984.1|8987.7|8985.3|8985.5|8983.1|739
1720155600000|2024-07-05 05:00:00|8986.4|8984|8985|8982.6|8989.4|8987.5|8984.2|8982.2|691
1720159200000|2024-07-05 06:00:00|8984.9|8982.5|8988.8|8986.4|8989.6|8987.2|8981.2|8979.2|1179
1720162800000|2024-07-05 07:00:00|8988.7|8986.3|8981.8|8979.4|8991.2|8989.3|8981.8|8979.4|1578
1720166400000|2024-07-05 08:00:00|8981.7|8979.3|8984.4|8982|8989.1|8987.6|8980.4|8978.4|1420
1720170000000|2024-07-05 09:00:00|8984.5|8982.1|8981.1|8979.6|8984.7|8982.9|8979.8|8978.3|1015
1720173600000|2024-07-05 10:00:00|8981.2|8979.7|8987.8|8986.3|8990.8|8989.1|8980.2|8978.4|1089
1720177200000|2024-07-05 11:00:00|8987.7|8986.2|8992.2|8990.7|8993.1|8991.2|8986.8|8984.8|1251
1720180800000|2024-07-05 12:00:00|8992.3|8990.8|8981.2|8978.8|9010.8|9005.8|8975.9|8971.5|6785
1720184400000|2024-07-05 13:00:00|8980.8|8979.3|8985.6|8983.2|8987.8|8985.9|8971.1|8969|5501
1720188000000|2024-07-05 14:00:00|8985.7|8983.3|8980.1|8978.6|8992.1|8989.7|8978.3|8976.6|3939
1720191600000|2024-07-05 15:00:00|8980.2|8978.7|8976.6|8975.1|8983.6|8981.6|8974.1|8971.7|2598
1720195200000|2024-07-05 16:00:00|8976|8974.5|8977|8974.6|8979.7|8977.3|8973.9|8971.5|1528
1720198800000|2024-07-05 17:00:00|8976.8|8974.4|8969.2|8967.7|8977|8974.6|8967.3|8964.9|1141
1720202400000|2024-07-05 18:00:00|8969.4|8967|8960.2|8957.8|8969.5|8967.3|8958.7|8956.6|1400
1720206000000|2024-07-05 19:00:00|8960|8957.6|8958.5|8956.1|8960.9|8958.8|8955.3|8952.9|1087
1720209600000|2024-07-05 20:00:00|8958.4|8956|8961.1|8954.6|8961.5|8958|8957.5|8954.2|668
1720382400000|2024-07-07 20:00:00|8961.5|8955|8961.5|8955|8961.5|8955|8961.5|8955|1
1720386000000|2024-07-07 21:00:00|8965.8|8953.3|8961.1|8954.6|8971|8960.3|8954.9|8945.4|576
1720389600000|2024-07-07 22:00:00|8961|8954.5|8953.1|8950.7|8961.8|8955.3|8944.9|8942.5|1290
1720393200000|2024-07-07 23:00:00|8952.9|8950.5|8954|8951.6|8954.3|8951.9|8949.5|8947.1|983
1720396800000|2024-07-08 00:00:00|8954.3|8951.9|8956.3|8953.9|8957.9|8955.5|8952.9|8950.5|1332
1720400400000|2024-07-08 01:00:00|8956.4|8954|8954|8952.5|8958.4|8956|8953.9|8951.8|1084
1720404000000|2024-07-08 02:00:00|8954.1|8952.6|8953.5|8951.1|8955.4|8953.6|8951.4|8949.8|863
1720407600000|2024-07-08 03:00:00|8953.6|8951.2|8954.4|8952|8954.9|8952.7|8949.9|8948|695
1720411200000|2024-07-08 04:00:00|8954.5|8952.1|8951.2|8949.7|8957.6|8955.3|8951.1|8949.6|515
1720414800000|2024-07-08 05:00:00|8951.3|8949.8|8953.6|8951.2|8956.3|8954.5|8949.9|8947.8|758
1720418400000|2024-07-08 06:00:00|8952.7|8950.3|8947|8945.5|8952.7|8950.5|8945.9|8944|1814
1720422000000|2024-07-08 07:00:00|8947.1|8944.7|8948.9|8946.5|8953.5|8951.5|8945.7|8944|2244
1720425600000|2024-07-08 08:00:00|8948.6|8947.1|8955.7|8954.2|8958|8956.3|8948.4|8946.9|1895
1720429200000|2024-07-08 09:00:00|8955.8|8954.3|8957|8955.5|8959.3|8956.9|8953.6|8951.2|1398
1720432800000|2024-07-08 10:00:00|8956.9|8955.4|8962.1|8959.7|8968.4|8966.5|8956.9|8955.3|1789
1720436400000|2024-07-08 11:00:00|8962.2|8959.8|8963.2|8960.8|8966.2|8964.3|8959|8956.9|1778
1720440000000|2024-07-08 12:00:00|8963.1|8960.7|8963.6|8961.2|8965.1|8963|8960.4|8958.2|3228
1720443600000|2024-07-08 13:00:00|8963.4|8961|8959.8|8957.4|8966.8|8964.4|8957|8955.1|3174
1720447200000|2024-07-08 14:00:00|8959.8|8957.4|8971|8968.6|8973.8|8971.4|8958.5|8956.6|3478
1720450800000|2024-07-08 15:00:00|8971.1|8968.7|8971.9|8970.4|8974.2|8971.8|8968.8|8967.3|2356
1720454400000|2024-07-08 16:00:00|8972|8970.5|8973|8970.6|8974|8971.9|8970.4|8968.9|1503
1720458000000|2024-07-08 17:00:00|8972.9|8970.5|8971.1|8968.7|8973.9|8971.5|8968.9|8966.5|1667
1720461600000|2024-07-08 18:00:00|8971.2|8968.8|8971.6|8969.2|8974|8972|8970.1|8968.2|1114
1720465200000|2024-07-08 19:00:00|8971.7|8969.3|8974.8|8973.3|8975.7|8973.4|8970.2|8968|1108
1720468800000|2024-07-08 20:00:00|8974.9|8973.4|8978.4|8974|8978.6|8976.1|8974.3|8972.6|453
1720472400000|2024-07-08 21:00:00|8979|8972.5|8977.7|8971.2|8983.6|8977.1|8976.9|8970.4|331
1720476000000|2024-07-08 22:00:00|8977.8|8971.3|8978.5|8975.2|8980.5|8976.7|8977.8|8971.3|714
1720479600000|2024-07-08 23:00:00|8978|8975.6|8979.5|8977.1|8979.7|8977.3|8975.8|8973.4|726
1720483200000|2024-07-09 00:00:00|8979.3|8976.9|8983.4|8981|8984|8981.6|8976.4|8974.9|1087
1720486800000|2024-07-09 01:00:00|8983.6|8981.2|8985.6|8984.1|8987|8985.5|8981|8979|1342
1720490400000|2024-07-09 02:00:00|8985.7|8984.2|8987|8984.6|8991.4|8989.9|8985.2|8983|1031
1720494000000|2024-07-09 03:00:00|8986.8|8984.4|8985.2|8982.8|8987|8984.8|8983.2|8980.8|1185
1720497600000|2024-07-09 04:00:00|8985.1|8982.7|8983.5|8981.1|8985.4|8983|8981.9|8979.5|1657
1720501200000|2024-07-09 05:00:00|8983.6|8981.2|8984.4|8982|8988.4|8986|8982.5|8980.1|1334
1720504800000|2024-07-09 06:00:00|8983.7|8981.3|8982.6|8981.1|8986.6|8984.2|8981.3|8978.9|2067
1720508400000|2024-07-09 07:00:00|8982.5|8981|8986.4|8984|8987.6|8985.7|8980|8978|1996
1720512000000|2024-07-09 08:00:00|8986|8984.5|8986.7|8984.3|8989.2|8986.8|8983.9|8982.2|1304
1720515600000|2024-07-09 09:00:00|8986.8|8984.4|8976.4|8974.9|8986.8|8984.4|8974.8|8973|1495
1720519200000|2024-07-09 10:00:00|8976.5|8975|8981.4|8979.9|8982.8|8981.3|8976.1|8973.9|992
1720522800000|2024-07-09 11:00:00|8981.5|8980|8982.6|8980.2|8986.2|8984.7|8980.9|8978.9|1426
1720526400000|2024-07-09 12:00:00|8982.7|8980.3|8982|8979.6|8985|8983|8977.4|8975.3|2066
1720530000000|2024-07-09 13:00:00|8981.8|8979.4|8974.7|8972.3|8981.8|8979.4|8970.3|8968.6|2239
1720533600000|2024-07-09 14:00:00|8974.9|8972.5|8978|8976.5|8987.8|8985.4|8969.9|8967.5|4641
1720537200000|2024-07-09 15:00:00|8977.9|8976.4|8979.1|8977.6|8984.5|8982.6|8971.9|8970.4|2576
1720540800000|2024-07-09 16:00:00|8979|8977.5|8978.9|8976.5|8981.1|8979.2|8975.9|8974.4|1230
1720544400000|2024-07-09 17:00:00|8978.4|8976.9|8977.4|8975.9|8980.1|8978.3|8974|8972.5|1251
1720548000000|2024-07-09 18:00:00|8977.5|8976|8979.7|8978.2|8979.9|8978.2|8973.8|8971.8|952
1720551600000|2024-07-09 19:00:00|8979.6|8978.1|8978.8|8977.3|8981.2|8979.2|8977.5|8975.5|711
1720555200000|2024-07-09 20:00:00|8979.4|8977|8981.1|8975.8|8981.2|8977.6|8977.1|8974.6|677
1720558800000|2024-07-09 21:00:00|8981.9|8975.4|8981.1|8974.6|8983|8976.5|8979.6|8973.1|281
1720562400000|2024-07-09 22:00:00|8981|8974.5|8977.4|8975|8981.7|8975.9|8976.8|8973|389
1720566000000|2024-07-09 23:00:00|8977.3|8974.9|8977.2|8974.8|8977.8|8975.4|8976|8973.6|277
1720569600000|2024-07-10 00:00:00|8977.3|8974.9|8980.9|8978.5|8981.6|8979.2|8975.8|8973.8|875
1720573200000|2024-07-10 01:00:00|8981|8978.6|8981|8978.6|8983.2|8980.8|8979.5|8977.5|737
1720576800000|2024-07-10 02:00:00|8980.9|8978.5|8978.2|8976.7|8982.3|8979.9|8977.8|8975.8|698
1720580400000|2024-07-10 03:00:00|8978.1|8976.6|8974.2|8972.7|8978.7|8976.8|8973.7|8971.3|569
1720584000000|2024-07-10 04:00:00|8974.3|8972.8|8974.1|8972.6|8975.6|8973.5|8973.4|8971.6|542
1720587600000|2024-07-10 05:00:00|8974.2|8972.7|8974.6|8972.2|8974.9|8972.7|8972|8970.1|694
1720591200000|2024-07-10 06:00:00|8974.7|8972.3|8972.8|8971.3|8976.7|8974.3|8971.8|8969.9|947
1720594800000|2024-07-10 07:00:00|8972.7|8971.2|8972.8|8971.3|8974.5|8972.8|8965|8963.1|1299
1720598400000|2024-07-10 08:00:00|8972.7|8970.4|8974.2|8972.7|8977.5|8975.6|8970.1|8968.2|1392
1720602000000|2024-07-10 09:00:00|8974.3|8972.8|8978.7|8976.3|8980.1|8977.7|8974.1|8972.1|1025
1720605600000|2024-07-10 10:00:00|8978.9|8976.5|8981.9|8980.4|8983.7|8981.7|8977.3|8975.2|1048
1720609200000|2024-07-10 11:00:00|8981.8|8980.3|8981.7|8980.2|8983.4|8981.3|8979.1|8977.4|972
1720612800000|2024-07-10 12:00:00|8981.8|8980.3|8982.2|8980.7|8984.9|8983.3|8980|8977.8|1491
1720616400000|2024-07-10 13:00:00|8982.4|8980.9|8994.9|8992.5|8998.2|8996.7|8981.8|8980|2441
1720620000000|2024-07-10 14:00:00|8995.3|8992.9|8995.7|8994.2|8998.5|8996.4|8990.3|8988|2542
1720623600000|2024-07-10 15:00:00|8995.8|8994.3|8993.1|8991.6|8998|8996.5|8991|8989.5|1434
1720627200000|2024-07-10 16:00:00|8993.2|8991.7|8992.7|8991.2|8994|8992.3|8991|8989.1|1107
1720630800000|2024-07-10 17:00:00|8992.8|8991.3|8996.8|8995.3|8997|8995.5|8991|8989.5|1119
1720634400000|2024-07-10 18:00:00|8996.9|8995.4|8998.1|8996.6|9002.1|9000.2|8996.6|8995.1|702
1720638000000|2024-07-10 19:00:00|8997.9|8996.4|8997.5|8995.1|8999.4|8997.3|8996.2|8994.3|766
1720641600000|2024-07-10 20:00:00|8997.5|8995.1|8998.5|8993.6|8998.5|8995.9|8995.8|8992.9|628
1720645200000|2024-07-10 21:00:00|8998.9|8992.4|8996.4|8989.9|8999.4|8992.9|8996.2|8989.7|133
1720648800000|2024-07-10 22:00:00|8996.5|8990|8993.5|8991.1|8996.9|8991.7|8992.3|8988.2|491
1720652400000|2024-07-10 23:00:00|8993.1|8990.7|8993.3|8990.9|8996.4|8994.4|8992.8|8990.4|413
1720656000000|2024-07-11 00:00:00|8993.2|8990.8|8991.7|8989.3|8993.5|8991.1|8989.6|8987.4|616
1720659600000|2024-07-11 01:00:00|8991.8|8989.4|8986.9|8985.4|8993.6|8991.2|8986.8|8985.1|718
1720663200000|2024-07-11 02:00:00|8987|8985.5|8991.2|8988.8|8991.3|8988.9|8986.7|8984.8|681
1720666800000|2024-07-11 03:00:00|8991.3|8988.9|8992.5|8990.1|8993.6|8991.2|8991.1|8988.7|561
1720670400000|2024-07-11 04:00:00|8992.7|8990.3|8993.8|8991.4|8994.3|8991.9|8990.6|8988.2|678
1720674000000|2024-07-11 05:00:00|8993.7|8991.3|8994.1|8991.7|8995.8|8993.4|8993.1|8990.7|595
1720677600000|2024-07-11 06:00:00|8994.5|8992.1|8997.3|8995.8|8998.9|8997.4|8993.5|8991.1|1174
1720681200000|2024-07-11 07:00:00|8997.4|8995.9|8990.9|8989.4|8998.1|8996.4|8988.1|8986.3|1490
1720684800000|2024-07-11 08:00:00|8990.5|8989|8985.5|8983.1|8991.8|8989.4|8984.4|8982.2|1305
1720688400000|2024-07-11 09:00:00|8985.6|8983.2|8984.3|8982.8|8986.9|8984.8|8981.6|8979.5|1428
1720692000000|2024-07-11 10:00:00|8984.9|8982.5|8983.2|8981.7|8985.1|8983|8979.3|8977.8|978
1720695600000|2024-07-11 11:00:00|8983.1|8981.6|8981.2|8978.8|8983.6|8981.8|8979.8|8978.3|678
1720699200000|2024-07-11 12:00:00|8981.1|8978.7|8933.2|8931.7|8988.3|8986.2|8919.7|8917.3|8422
1720702800000|2024-07-11 13:00:00|8933.5|8932|8924|8922.5|8941|8938.9|8916.1|8914.6|9970
1720706400000|2024-07-11 14:00:00|8923.9|8922.4|8937.7|8936.2|8939.9|8938.4|8920.3|8918.3|5032
1720710000000|2024-07-11 15:00:00|8937.6|8936.1|8939.6|8938.1|8944.8|8943|8935.2|8933.7|3042
1720713600000|2024-07-11 16:00:00|8939.7|8938.2|8944|8942.5|8945.2|8943.3|8939.1|8937.6|1658
1720717200000|2024-07-11 17:00:00|8944.1|8942.6|8950.3|8948.8|8952.6|8950.9|8942.8|8940.8|1848
1720720800000|2024-07-11 18:00:00|8950.2|8948.7|8955.4|8953.9|8959.3|8957.8|8948.1|8946.3|1472
1720724400000|2024-07-11 19:00:00|8955.3|8953.8|8964.2|8962.7|8965.9|8963.8|8955.2|8953.3|1152
1720728000000|2024-07-11 20:00:00|8964.3|8962.8|8966.4|8962.5|8967.2|8965.1|8963.6|8960.9|1057
1720731600000|2024-07-11 21:00:00|8958.2|8951.7|8967.7|8961.2|8968.3|8961.8|8958.1|8951.6|510
1720735200000|2024-07-11 22:00:00|8967.3|8960.8|8969.5|8967.1|8971.2|8967.9|8966.5|8960.3|995
1720738800000|2024-07-11 23:00:00|8969.4|8967|8962.4|8960|8971.6|8969.2|8955.1|8952.7|3548
1720742400000|2024-07-12 00:00:00|8962.3|8960.4|8961.4|8959|8964.6|8962.2|8956.6|8954.2|3206
1720746000000|2024-07-12 01:00:00|8961.5|8959.1|8967.5|8965.1|8967.9|8965.5|8961.4|8959|1379
1720749600000|2024-07-12 02:00:00|8967.6|8965.2|8969.2|8967.7|8970.8|8968.8|8963.6|8961.2|1048
1720753200000|2024-07-12 03:00:00|8969.1|8967.6|8967.4|8965.9|8970.7|8969.2|8965.3|8963.2|586
1720756800000|2024-07-12 04:00:00|8967.3|8965.8|8963.5|8962|8967.6|8965.9|8962.3|8959.9|538
1720760400000|2024-07-12 05:00:00|8963.2|8961.7|8958|8955.6|8963.3|8961.8|8956.4|8954.3|882
1720764000000|2024-07-12 06:00:00|8957.9|8955.5|8961.9|8959.5|8963.4|8961.2|8956.5|8954.4|1599
1720767600000|2024-07-12 07:00:00|8962.2|8959.8|8958.4|8956.9|8963.8|8962|8956.7|8954.9|1469
1720771200000|2024-07-12 08:00:00|8958.3|8956.8|8959.2|8957.7|8961|8959.3|8955.5|8953.6|1317
1720774800000|2024-07-12 09:00:00|8959.5|8957.1|8960.7|8959.2|8965.2|8962.8|8959|8957.1|1289
1720778400000|2024-07-12 10:00:00|8960.8|8959.3|8960.3|8957.9|8963.3|8961.3|8958.9|8956.8|1142
1720782000000|2024-07-12 11:00:00|8960.2|8957.8|8955.7|8954.2|8960.7|8958.8|8955.5|8953.5|1101
1720785600000|2024-07-12 12:00:00|8956.1|8953.7|8948.2|8946.7|8968|8963|8943.2|8941.7|5894
1720789200000|2024-07-12 13:00:00|8947.6|8946.1|8950.6|8945.6|8952.4|8950.7|8933.2|8931.7|6047
1720792800000|2024-07-12 14:00:00|8949.1|8944.1|8943.4|8941.9|8953.3|8950.9|8940.9|8939.4|4907
1720796400000|2024-07-12 15:00:00|8943.3|8941.8|8943|8941.5|8946|8944.5|8941.6|8939.8|2263
1720800000000|2024-07-12 16:00:00|8943.1|8941.6|8948|8945.6|8949.5|8947.5|8941.7|8940.2|1405
1720803600000|2024-07-12 17:00:00|8947.7|8945.3|8946.9|8945.4|8950.6|8949.1|8946.1|8944.2|711
1720807200000|2024-07-12 18:00:00|8947.2|8945.7|8947.5|8946|8950|8947.9|8946.8|8944.9|897
1720810800000|2024-07-12 19:00:00|8947.6|8946.1|8942.4|8940.9|8947.7|8946.2|8941.3|8939.5|1028
1720814400000|2024-07-12 20:00:00|8942.5|8941|8948.8|8942.3|8948.8|8944.6|8941.9|8939.5|532
1720987200000|2024-07-14 20:00:00|8952|8942.4|8947.7|8941.2|8952|8942.4|8946.9|8937.4|23
1720990800000|2024-07-14 21:00:00|8945|8938.5|8950.1|8943.6|8953.2|8946.7|8945|8938.5|291
1720994400000|2024-07-14 22:00:00|8950.2|8943.7|8965.4|8963|8965.9|8963.5|8950.2|8943.7|1394
1720998000000|2024-07-14 23:00:00|8965.5|8963.1|8970.9|8968.5|8972.4|8970|8961.8|8959.4|1443
1721001600000|2024-07-15 00:00:00|8971.1|8968.7|8963.4|8961.9|8973.3|8970.9|8962.6|8960.2|1536
1721005200000|2024-07-15 01:00:00|8963.8|8961.4|8959.8|8957.4|8969|8966.6|8959.5|8957.2|1327
1721008800000|2024-07-15 02:00:00|8959.7|8957.3|8959.5|8958|8962.5|8960.1|8958.1|8956.5|996
1721012400000|2024-07-15 03:00:00|8959.4|8957.9|8958.7|8956.3|8959.5|8957.9|8957.8|8955.4|662
1721016000000|2024-07-15 04:00:00|8958.6|8956.2|8957.4|8955|8960.3|8958.1|8956.9|8954.5|431
1721019600000|2024-07-15 05:00:00|8957.6|8955.2|8957.1|8954.7|8958.5|8956.5|8954.6|8952.2|662
1721023200000|2024-07-15 06:00:00|8957|8954.6|8947.4|8945.9|8961.5|8959.4|8947.3|8945.8|1494
1721026800000|2024-07-15 07:00:00|8947.7|8945.3|8949.6|8948.1|8955.8|8953.8|8946.5|8944.2|2428
1721030400000|2024-07-15 08:00:00|8949.5|8948|8941.3|8938.9|8950.4|8948.9|8940.1|8937.7|1672
1721034000000|2024-07-15 09:00:00|8941.2|8938.8|8939|8937.5|8942.9|8941.1|8935.1|8933.4|1623
1721037600000|2024-07-15 10:00:00|8939.5|8937.1|8939|8937.5|8943.9|8942.3|8935|8933.5|1788
1721041200000|2024-07-15 11:00:00|8938.9|8937.4|8946.2|8943.8|8947.9|8946.4|8935.9|8934.4|1907
1721044800000|2024-07-15 12:00:00|8946.1|8943.7|8943.1|8941.6|8951.4|8949.5|8942.9|8941.4|2162
1721048400000|2024-07-15 13:00:00|8943.2|8941.7|8943.2|8941.7|8945.4|8943.8|8936.2|8934.7|2718
1721052000000|2024-07-15 14:00:00|8943.1|8941.6|8950.7|8949.2|8956|8954.2|8941.1|8939.6|2170
1721055600000|2024-07-15 15:00:00|8950.8|8949.3|8950.3|8947.9|8953.1|8951.6|8942.3|8940.8|2090
1721059200000|2024-07-15 16:00:00|8950.6|8948.2|8948.6|8946.2|8955.3|8953.6|8936.6|8934.2|2911
1721062800000|2024-07-15 17:00:00|8948.7|8946.3|8959.6|8957.2|8961|8959.2|8948.3|8946.3|2421
1721066400000|2024-07-15 18:00:00|8959.5|8957.1|8956.2|8954.7|8960.7|8958.9|8955|8952.8|1435
1721070000000|2024-07-15 19:00:00|8956.4|8954.9|8958.6|8956.2|8958.9|8957.2|8955.8|8954.3|959
1721073600000|2024-07-15 20:00:00|8958.5|8956.1|8961.5|8955.6|8961.8|8957.2|8956.8|8955.3|547
1721077200000|2024-07-15 21:00:00|8961.4|8954.9|8958.4|8949.9|8964|8957.5|8953.7|8947.2|107
1721080800000|2024-07-15 22:00:00|8957.8|8949.3|8959.2|8956.8|8963.3|8957.9|8957.5|8949.3|852
1721084400000|2024-07-15 23:00:00|8959.3|8956.9|8956.5|8954.1|8959.3|8956.9|8955.7|8953.3|539
1721088000000|2024-07-16 00:00:00|8956.4|8954|8958.3|8955.9|8959.5|8957.6|8956.3|8953.9|836
1721091600000|2024-07-16 01:00:00|8958.2|8955.8|8959.2|8956.8|8961|8959.1|8956.3|8953.9|877
1721095200000|2024-07-16 02:00:00|8959.3|8956.9|8959.9|8957.5|8961.5|8959.1|8958.5|8956.8|618
1721098800000|2024-07-16 03:00:00|8960|8957.6|8958.6|8956.2|8960|8957.6|8957.4|8955.3|436
1721102400000|2024-07-16 04:00:00|8958.8|8956.4|8954.5|8952.1|8959.1|8956.7|8954|8951.6|456
1721106000000|2024-07-16 05:00:00|8954.6|8952.2|8953.3|8950.9|8956.3|8953.9|8953.3|8950.9|730
1721109600000|2024-07-16 06:00:00|8953.1|8950.7|8948.6|8947.1|8954.5|8952.3|8948.2|8945.9|1519
1721113200000|2024-07-16 07:00:00|8948.4|8946.9|8951.4|8949.9|8953.3|8951.6|8946.1|8944.6|1980
1721116800000|2024-07-16 08:00:00|8950.9|8949.4|8953.2|8951.7|8956.4|8954.9|8949.3|8947.2|1515
1721120400000|2024-07-16 09:00:00|8953.3|8951.8|8959|8957.5|8960.3|8958.5|8950.9|8948.8|1513
1721124000000|2024-07-16 10:00:00|8958.9|8957.4|8958.4|8956|8961.9|8959.7|8956.7|8954.3|1350
1721127600000|2024-07-16 11:00:00|8958.3|8955.9|8952.2|8950.7|8962.1|8960.4|8951.1|8949.2|1342
1721131200000|2024-07-16 12:00:00|8952.3|8950.8|8972.7|8971.2|8979.8|8978.3|8951.1|8949|4173
1721134800000|2024-07-16 13:00:00|8972.5|8971|8960.3|8958.8|8973.8|8972.3|8959.6|8957.5|2669
1721138400000|2024-07-16 14:00:00|8960.5|8959|8961.8|8959.4|8968.1|8966|8959.1|8957.6|2490
1721142000000|2024-07-16 15:00:00|8961.3|8959.8|8954.2|8952.7|8961.5|8960|8952.4|8950.2|1683
1721145600000|2024-07-16 16:00:00|8954.3|8952.8|8952.1|8950.6|8957.3|8955.6|8951.7|8950.2|1347
1721149200000|2024-07-16 17:00:00|8952|8950.5|8950.3|8948.8|8952.2|8950.7|8947.5|8946|857
1721152800000|2024-07-16 18:00:00|8950.4|8948.9|8943.5|8942|8951.2|8949.7|8942.2|8940.1|1005
1721156400000|2024-07-16 19:00:00|8943.8|8942.3|8936.8|8935.3|8944.6|8943|8936|8934.2|1097
1721160000000|2024-07-16 20:00:00|8937|8935.5|8938.6|8932.4|8940.7|8937.7|8936.4|8932.4|637
1721163600000|2024-07-16 21:00:00|8939.8|8933.3|8943.8|8937.3|8946|8939.5|8939.8|8933.3|425
1721167200000|2024-07-16 22:00:00|8943.9|8937.4|8935.7|8933.3|8944.1|8939.3|8935.7|8933.3|653
1721170800000|2024-07-16 23:00:00|8936|8933.6|8936.3|8933.9|8937.9|8935.8|8934.5|8932.1|681
1721174400000|2024-07-17 00:00:00|8936.2|8933.8|8942.3|8940.8|8943.4|8941.1|8934.6|8933.1|924
1721178000000|2024-07-17 01:00:00|8942|8940.5|8940.5|8938.1|8946.3|8943.9|8939.7|8937.4|912
1721181600000|2024-07-17 02:00:00|8940.4|8938|8939.6|8937.2|8941.5|8939.3|8938|8935.9|575
1721185200000|2024-07-17 03:00:00|8939.5|8937.1|8939.5|8938|8942.4|8940.3|8939.5|8937.1|419
1721188800000|2024-07-17 04:00:00|8939.4|8937.9|8938.9|8936.5|8941.1|8938.9|8938.2|8936.3|405
1721192400000|2024-07-17 05:00:00|8938.6|8936.2|8937.7|8935.3|8939.9|8937.6|8935.5|8933.1|746
1721196000000|2024-07-17 06:00:00|8937.9|8935.5|8936.6|8935.1|8942.6|8940.2|8932.9|8930.5|2292
1721199600000|2024-07-17 07:00:00|8936.5|8935|8917.7|8916.2|8937.7|8935.6|8916.6|8914.8|3359
1721203200000|2024-07-17 08:00:00|8917.6|8916.1|8875.5|8873.1|8918|8916.5|8873.2|8870.8|4196
1721206800000|2024-07-17 09:00:00|8875.4|8873|8878.6|8876.2|8891.9|8889.5|8873.4|8871|3820
1721210400000|2024-07-17 10:00:00|8878.7|8876.3|8882.9|8880.5|8883|8880.6|8871.9|8870.3|2187
1721214000000|2024-07-17 11:00:00|8883|8880.6|8867.4|8865|8886.5|8884.1|8861.7|8860.2|2797
1721217600000|2024-07-17 12:00:00|8867.6|8865.2|8862|8859.6|8869.9|8867.9|8853.5|8852|3558
1721221200000|2024-07-17 13:00:00|8862.1|8859.7|8843.5|8842|8862.5|8860.1|8836.9|8835.3|4340
1721224800000|2024-07-17 14:00:00|8843.6|8842.1|8864|8861.6|8865.5|8863.1|8843.5|8842|3711
1721228400000|2024-07-17 15:00:00|8863.9|8861.5|8847.1|8845.6|8866.3|8864.8|8847|8845.5|2586
1721232000000|2024-07-17 16:00:00|8847.2|8845.7|8845.4|8843|8849.7|8847.8|8843.3|8841.4|1832
1721235600000|2024-07-17 17:00:00|8845.5|8843.1|8849.6|8848.1|8851.1|8849.6|8843.7|8842.2|1913
1721239200000|2024-07-17 18:00:00|8849.5|8848|8836.9|8834.5|8850|8848.2|8836.4|8834.5|1217
1721242800000|2024-07-17 19:00:00|8836.6|8835.1|8835.4|8833.9|8837.6|8835.9|8828.2|8826.7|1247
1721246400000|2024-07-17 20:00:00|8835.5|8834|8837.8|8831.9|8837.9|8835.7|8834.9|8831.3|619
1721250000000|2024-07-17 21:00:00|8840.3|8833.8|8836.4|8829.9|8842.7|8836.2|8836.1|8829.6|282
1721253600000|2024-07-17 22:00:00|8837.7|8831.2|8832.9|8830.5|8837.8|8831.6|8830.1|8826.1|933
1721257200000|2024-07-17 23:00:00|8832.7|8830.3|8824.2|8821.8|8832.7|8830.3|8821.2|8818.8|1871
1721260800000|2024-07-18 00:00:00|8824.1|8821.7|8837.6|8835.2|8838.6|8836.7|8823.9|8821.5|2025
1721264400000|2024-07-18 01:00:00|8837.9|8835.5|8844.4|8842|8846.9|8844.5|8837.8|8835.4|1969
1721268000000|2024-07-18 02:00:00|8844.3|8841.9|8845.5|8843.1|8847|8844.8|8843.4|8841|1146
1721271600000|2024-07-18 03:00:00|8845.6|8843.2|8847.8|8845.4|8848.3|8845.9|8842.7|8840.3|876
1721275200000|2024-07-18 04:00:00|8847.7|8845.3|8847.2|8845.7|8849|8846.8|8843.7|8841.3|1102
1721278800000|2024-07-18 05:00:00|8847.7|8845.3|8839|8836.6|8848.4|8846|8838.5|8836.1|1262
1721282400000|2024-07-18 06:00:00|8838.4|8836|8840.7|8838.3|8844.5|8842.7|8837.8|8835.4|2085
1721286000000|2024-07-18 07:00:00|8841|8838.6|8839.2|8836.8|8846.2|8843.8|8827.9|8825.5|3673
1721289600000|2024-07-18 08:00:00|8839.4|8837|8844.1|8841.7|8846.7|8844.8|8833.2|8831|2543
1721293200000|2024-07-18 09:00:00|8844.2|8841.8|8840.6|8839.1|8846.3|8844|8839.2|8837.2|1522
1721296800000|2024-07-18 10:00:00|8840.7|8839.2|8837.6|8836.1|8843|8840.9|8833.4|8831|1440
1721300400000|2024-07-18 11:00:00|8837.8|8836.3|8843.3|8840.9|8845|8843|8836.9|8835.3|1240
1721304000000|2024-07-18 12:00:00|8843.4|8841|8835.3|8833.8|8845.5|8843.1|8832.4|8830.9|3516
1721307600000|2024-07-18 13:00:00|8835.4|8833.9|8843|8840.6|8846.4|8844.1|8834.1|8832.5|3835
1721311200000|2024-07-18 14:00:00|8843.1|8840.7|8842.5|8841|8853.3|8850.9|8839.4|8837.9|3165
1721314800000|2024-07-18 15:00:00|8842.9|8841.4|8858.5|8857|8859.3|8857.6|8842.9|8841.4|2261
1721318400000|2024-07-18 16:00:00|8858.6|8857.1|8860.9|8859.4|8865.7|8863.9|8857.2|8855.3|1649
1721322000000|2024-07-18 17:00:00|8861.1|8859.6|8862.5|8861|8866|8864.5|8860.2|8858.1|1257
1721325600000|2024-07-18 18:00:00|8862.6|8861.1|8872.1|8870.6|8873.5|8872|8862.4|8860.5|1747
1721329200000|2024-07-18 19:00:00|8872.2|8870.7|8873.6|8871.2|8877.3|8875|8871.7|8870.1|1487
1721332800000|2024-07-18 20:00:00|8873.7|8871.3|8879.4|8874.1|8880.7|8877.9|8873.2|8871.3|633
1721336400000|2024-07-18 21:00:00|8869|8862.5|8874.5|8868|8880.6|8872.7|8868.8|8860|204
1721340000000|2024-07-18 22:00:00|8871.3|8864.8|8879.2|8876.8|8879.5|8877.1|8870.7|8864.2|921
1721343600000|2024-07-18 23:00:00|8879|8876.6|8876.2|8873.8|8879.6|8877.2|8875.2|8872.9|502
1721347200000|2024-07-19 00:00:00|8876.3|8873.9|8881.3|8878.9|8883.9|8881.8|8875.9|8873.5|1384
1721350800000|2024-07-19 01:00:00|8881.2|8878.8|8890.6|8888.2|8891.1|8888.9|8880.1|8877.7|1423
1721354400000|2024-07-19 02:00:00|8890.5|8888.1|8886.7|8884.3|8891|8888.6|8885.9|8883.9|1161
1721358000000|2024-07-19 03:00:00|8886.8|8884.4|8890.4|8888|8890.7|8888.3|8886.3|8883.9|618
1721361600000|2024-07-19 04:00:00|8890.5|8888.1|8894.6|8892.2|8894.9|8892.5|8889.8|8887.4|471
1721365200000|2024-07-19 05:00:00|8894.7|8892.3|8893.5|8891.1|8895.7|8893.3|8891|8889.3|1119
1721368800000|2024-07-19 06:00:00|8893.8|8891.4|8883.6|8882.1|8897.1|8895.6|8881.2|8879.1|1853
1721372400000|2024-07-19 07:00:00|8883.5|8882|8886.2|8884.7|8888.2|8885.8|8875.7|8873.3|2878
1721376000000|2024-07-19 08:00:00|8886.3|8884.8|8884|8882.5|8891.2|8889.7|8882.9|8881.4|1937
1721379600000|2024-07-19 09:00:00|8884.3|8881.9|8893.9|8892.4|8895.4|8893.9|8877.5|8875.5|1689
1721383200000|2024-07-19 10:00:00|8894|8892.5|8896|8894.5|8898.8|8896.7|8891.8|8890.3|1596
1721386800000|2024-07-19 11:00:00|8895.9|8894.4|8892.1|8890.6|8899.6|8897.7|8890.7|8889.2|1299
1721390400000|2024-07-19 12:00:00|8892.2|8890.7|8899.2|8897.7|8901.2|8899.1|8891.1|8889.6|2007
1721394000000|2024-07-19 13:00:00|8899.1|8897.6|8896.8|8894.4|8899.6|8898.1|8893.3|8891.8|2664
1721397600000|2024-07-19 14:00:00|8896.9|8894.5|8886.2|8884.7|8897.8|8896.3|8885.5|8883.3|2704
1721401200000|2024-07-19 15:00:00|8886.1|8884.6|8885|8882.6|8888.8|8887.3|8882.4|8880.8|1841
1721404800000|2024-07-19 16:00:00|8885.1|8882.7|8886.3|8884.8|8887.1|8885.2|8882.5|8881|1152
1721408400000|2024-07-19 17:00:00|8886.4|8884.9|8889.8|8887.4|8890|8887.7|8886.2|8884.7|907
1721412000000|2024-07-19 18:00:00|8890|8887.6|8891.8|8890.3|8896.1|8894.1|8887.8|8886.3|849
1721415600000|2024-07-19 19:00:00|8891.9|8890.4|8891.4|8889|8893.3|8891|8890.1|8888.2|1004
1721419200000|2024-07-19 20:00:00|8891.3|8888.9|8893.3|8886.8|8894|8889.6|8887.7|8885.3|597
1721592000000|2024-07-21 20:00:00|8895.3|8889.3|8892.4|8880.9|8895.3|8889.3|8890|8879|16
1721595600000|2024-07-21 21:00:00|8890.8|8884.3|8888.7|8882.2|8890.9|8884.4|8886|8879.5|284
1721599200000|2024-07-21 22:00:00|8888.6|8882.1|8877.2|8874.8|8893.3|8888|8877.1|8874.7|744
1721602800000|2024-07-21 23:00:00|8877.1|8874.7|8881.4|8879.9|8881.9|8879.9|8875.8|8873.4|923
1721606400000|2024-07-22 00:00:00|8881.3|8879.8|8882.7|8881.2|8885.1|8882.9|8880.9|8879|1109
1721610000000|2024-07-22 01:00:00|8882.5|8881|8888.9|8886.5|8889.7|8887.3|8882.3|8880.7|1007
1721613600000|2024-07-22 02:00:00|8889.3|8886.9|8888.9|8886.5|8890.9|8888.5|8886|8883.6|893
1721617200000|2024-07-22 03:00:00|8888.8|8886.4|8885.1|8882.7|8889.1|8887|8884.7|8882.3|594
1721620800000|2024-07-22 04:00:00|8884.9|8882.5|8887.2|8884.8|8887.5|8885.2|8883.5|8881.1|599
1721624400000|2024-07-22 05:00:00|8887.3|8884.9|8889.2|8886.8|8891.1|8888.7|8884.8|8882.4|914
1721628000000|2024-07-22 06:00:00|8889.8|8887.4|8878.9|8877.4|8891.5|8889.1|8872|8869.9|2779
1721631600000|2024-07-22 07:00:00|8879|8877.5|8880.6|8878.2|8883.8|8881.9|8876.8|8874.6|2183
1721635200000|2024-07-22 08:00:00|8880.5|8878.1|8879|8876.6|8881.9|8879.6|8875.4|8873.4|1726
1721638800000|2024-07-22 09:00:00|8879.1|8876.7|8877.7|8876.2|8883|8880.6|8874.7|8872.3|1580
1721642400000|2024-07-22 10:00:00|8877.8|8876.3|8876.7|8874.3|8879.3|8876.9|8875.2|8873|1681
1721646000000|2024-07-22 11:00:00|8876.6|8874.2|8883.2|8880.8|8884|8881.6|8875.4|8873|1347
1721649600000|2024-07-22 12:00:00|8883.3|8880.9|8890.2|8887.8|8894.7|8892.3|8882.3|8880.1|2302
1721653200000|2024-07-22 13:00:00|8890.4|8888|8891.6|8890.1|8897.1|8894.7|8887.4|8885.5|2626
1721656800000|2024-07-22 14:00:00|8891.7|8890.2|8894.8|8893.3|8897.5|8896|8890.5|8888.7|2364
1721660400000|2024-07-22 15:00:00|8894.7|8893.2|8901.2|8899.7|8903.4|8901.5|8892.6|8891.1|1901
1721664000000|2024-07-22 16:00:00|8901.3|8899.8|8897.1|8895.6|8902.9|8901.4|8895.8|8894.3|1269
1721667600000|2024-07-22 17:00:00|8897|8895.5|8897.8|8896.3|8899.1|8897.3|8893.6|8891.8|944
1721671200000|2024-07-22 18:00:00|8897.7|8896.2|8896.6|8895.1|8898.9|8897.2|8895.8|8894.3|624
1721674800000|2024-07-22 19:00:00|8896.7|8895.2|8895.9|8894.4|8898.5|8897|8895.9|8894.4|753
1721678400000|2024-07-22 20:00:00|8896.1|8894.6|8899.2|8893.3|8899.4|8896.3|8895.9|8893.2|464
1721682000000|2024-07-22 21:00:00|8898.3|8891.8|8898.8|8892.3|8902.3|8895.8|8892.5|8886|1364
1721685600000|2024-07-22 22:00:00|8899.1|8892.6|8899.3|8896.9|8899.8|8897.4|8896.2|8890.2|515
1721689200000|2024-07-22 23:00:00|8899.4|8897|8897.8|8895.4|8899.8|8897.4|8896.8|8894.4|535
1721692800000|2024-07-23 00:00:00|8897.7|8895.3|8894.2|8892.7|8899|8896.6|8893.1|8890.7|1366
1721696400000|2024-07-23 01:00:00|8894.3|8892.8|8896.4|8894|8897.4|8895.5|8892.9|8890.5|1169
1721700000000|2024-07-23 02:00:00|8896.5|8894.1|8895.3|8892.9|8897.8|8895.4|8893.4|8891|832
1721703600000|2024-07-23 03:00:00|8895.2|8892.8|8891.6|8889.2|8895.7|8893.6|8890.3|8887.9|810
1721707200000|2024-07-23 04:00:00|8891.7|8889.3|8891.7|8889.3|8892.1|8889.7|8889.8|8887.4|654
1721710800000|2024-07-23 05:00:00|8891.2|8888.8|8892.2|8889.8|8895.5|8893.1|8890.5|8888.1|705
1721714400000|2024-07-23 06:00:00|8892.8|8890.4|8902.9|8901.4|8906.3|8904.3|8892.5|8890.4|1428
1721718000000|2024-07-23 07:00:00|8903|8901.5|8897.3|8895.8|8904.4|8902|8894.1|8892.3|2337
1721721600000|2024-07-23 08:00:00|8897.2|8895.7|8901.8|8899.4|8906.9|8904.5|8896.3|8893.9|2505
1721725200000|2024-07-23 09:00:00|8901.7|8899.3|8909.6|8907.2|8909.7|8908.2|8901.4|8899.3|1614
1721728800000|2024-07-23 10:00:00|8909.4|8907.9|8912.5|8911|8914.5|8912.9|8907.5|8905.4|1820
1721732400000|2024-07-23 11:00:00|8912.6|8911.1|8916.7|8915.2|8916.8|8915.3|8910.7|8908.9|1413
1721736000000|2024-07-23 12:00:00|8916.8|8915.3|8914.7|8913.2|8921.5|8919.9|8912.2|8910.7|2239
1721739600000|2024-07-23 13:00:00|8914.8|8913.3|8915.7|8913.1|8922.2|8920.7|8911.9|8910.4|2318
1721743200000|2024-07-23 14:00:00|8915.9|8913.3|8923.3|8921.8|8925.2|8923.3|8908.4|8906.7|2669
1721746800000|2024-07-23 15:00:00|8923.6|8922.1|8916.3|8914.8|8924|8922.2|8913.5|8912|1358
1721750400000|2024-07-23 16:00:00|8916.4|8914.9|8917.2|8915.7|8923|8921.2|8915.3|8913.8|1210
1721754000000|2024-07-23 17:00:00|8917.1|8915.6|8912.3|8910.8|8917.7|8916|8911.2|8909.7|1617
1721757600000|2024-07-23 18:00:00|8912.2|8910.7|8914.6|8913.1|8917.5|8915.1|8911.8|8910.2|982
1721761200000|2024-07-23 19:00:00|8914.7|8913.2|8916.2|8914.7|8916.9|8915.3|8914|8912|734
1721764800000|2024-07-23 20:00:00|8916.3|8914.8|8916.6|8910.1|8917.9|8915.8|8913.4|8909.5|672
1721768400000|2024-07-23 21:00:00|8915.8|8909.3|8914.5|8908|8915.8|8909.3|8913.8|8907.3|139
1721772000000|2024-07-23 22:00:00|8914.4|8907.9|8914|8911.6|8916.7|8913.3|8913|8906.8|915
1721775600000|2024-07-23 23:00:00|8913.9|8911.5|8916.3|8913.9|8917.2|8915|8912.8|8910.4|527
1721779200000|2024-07-24 00:00:00|8916.4|8914|8917|8914.6|8918.3|8915.9|8915.9|8913.8|88
1721782800000|2024-07-24 01:00:00|8920.1|8918.6|8917.8|8915.4|8920.8|8919|8914.8|8912.4|1583
1721786400000|2024-07-24 02:00:00|8918|8915.6|8921.7|8919.3|8922.7|8920.3|8917.9|8915.5|980
1721790000000|2024-07-24 03:00:00|8921.6|8919.2|8918.5|8916.1|8921.9|8919.5|8917.9|8915.6|977
1721793600000|2024-07-24 04:00:00|8918.4|8916|8913.3|8910.9|8918.8|8916.4|8910.9|8908.5|1307
1721797200000|2024-07-24 05:00:00|8913.7|8911.3|8908.1|8905.7|8913.9|8911.6|8908|8905.6|1263
1721800800000|2024-07-24 06:00:00|8908.5|8906.1|8909.8|8907.4|8914.6|8912.4|8907.4|8905|1659
1721804400000|2024-07-24 07:00:00|8909.9|8907.5|8904.6|8902.2|8909.9|8907.5|8898.4|8896.9|3145
1721808000000|2024-07-24 08:00:00|8904.5|8902.1|8892.1|8890.6|8906.9|8905.4|8890.8|8889|2753
1721811600000|2024-07-24 09:00:00|8892.2|8890.7|8875.9|8874.4|8893.3|8891.8|8874.2|8872.7|2274
1721815200000|2024-07-24 10:00:00|8876|8874.5|8869.7|8868.2|8877.1|8875|8865.7|8863.6|1697
1721818800000|2024-07-24 11:00:00|8870.3|8868.8|8865.5|8864|8876.4|8874.6|8861.5|8860|1797
1721822400000|2024-07-24 12:00:00|8865.4|8863.9|8848.7|8847.2|8867.1|8864.7|8846.1|8844.6|3275
1721826000000|2024-07-24 13:00:00|8848.6|8847.1|8843.3|8840.9|8851.3|8849.4|8833|8831.4|4217
1721829600000|2024-07-24 14:00:00|8843.1|8840.7|8839.3|8837.8|8849.4|8847.6|8829.5|8828|5235
1721833200000|2024-07-24 15:00:00|8839|8837.5|8839.3|8837.8|8842.6|8840.7|8832.8|8831.3|2727
1721836800000|2024-07-24 16:00:00|8839.2|8837.7|8843.6|8841.2|8846.3|8843.9|8838.1|8836.6|1506
1721840400000|2024-07-24 17:00:00|8843.5|8841.1|8857.6|8855.2|8858.9|8857|8841.4|8839|1778
1721844000000|2024-07-24 18:00:00|8857.1|8855.6|8858.4|8856.9|8861.8|8860.1|8854.7|8852.9|1480
1721847600000|2024-07-24 19:00:00|8858.3|8856.8|8856.5|8855|8860.2|8858.1|8855.4|8853.5|1246
1721851200000|2024-07-24 20:00:00|8856.7|8855.2|8853.6|8848|8857.8|8855.7|8853|8848|672
1721854800000|2024-07-24 21:00:00|8853.7|8848.1|8853.4|8846.9|8856.7|8850.2|8850|8843.5|278
1721858400000|2024-07-24 22:00:00|8851.7|8845.2|8849.6|8847.2|8855.6|8849.1|8848.4|8844.1|957
1721862000000|2024-07-24 23:00:00|8849.3|8846.9|8852.7|8850.3|8853.4|8851|8849.2|8846.8|952
1721865600000|2024-07-25 00:00:00|8852.5|8850.1|8845.9|8843.5|8855.4|8853|8845.2|8842.8|2484
1721869200000|2024-07-25 01:00:00|8846.1|8843.7|8844.5|8842.1|8846.1|8843.9|8840|8837.6|2341
1721872800000|2024-07-25 02:00:00|8844.4|8842|8839|8836.6|8845.2|8842.8|8835.9|8833.5|1680
1721876400000|2024-07-25 03:00:00|8839.1|8836.7|8829.5|8827.1|8839.1|8836.7|8829.5|8827.1|1575
1721880000000|2024-07-25 04:00:00|8829.1|8827.6|8830.8|8828.4|8834.8|8832.4|8828.2|8825.8|1234
1721883600000|2024-07-25 05:00:00|8831.1|8828.7|8828.6|8826.2|8835|8832.6|8823.7|8821.6|1734
1721887200000|2024-07-25 06:00:00|8827.8|8825.4|8831.4|8829.9|8834.7|8832.3|8825.7|8824.2|2624
1721890800000|2024-07-25 07:00:00|8831.3|8829.8|8805.7|8803.3|8832.6|8831.1|8797.2|8795|4894
1721894400000|2024-07-25 08:00:00|8805.8|8803.4|8807.8|8806.3|8814.4|8812|8798.5|8796.4|4109
1721898000000|2024-07-25 09:00:00|8807.9|8806.4|8788|8785.6|8809.7|8807.3|8785.2|8782.8|3481
1721901600000|2024-07-25 10:00:00|8787.8|8785.4|8786.8|8784.4|8789.4|8787|8778.6|8776.2|3089
1721905200000|2024-07-25 11:00:00|8786.7|8784.3|8781.5|8780|8789.1|8786.7|8778.2|8775.9|2268
1721908800000|2024-07-25 12:00:00|8781.3|8779.8|8809.5|8807.1|8811.4|8809.9|8780.3|8778.8|5800
1721912400000|2024-07-25 13:00:00|8809.4|8807|8807.9|8805.5|8821.7|8820.2|8805.7|8803.3|5747
1721916000000|2024-07-25 14:00:00|8808|8805.6|8799.7|8797.3|8809.5|8807.6|8787.2|8785.7|5086
1721919600000|2024-07-25 15:00:00|8799.8|8797.4|8803|8801.5|8804.9|8803.2|8796|8794|2912
1721923200000|2024-07-25 16:00:00|8802.9|8801.4|8803.1|8801.6|8812.7|8810.7|8802.6|8801.1|2497
1721926800000|2024-07-25 17:00:00|8803|8801.5|8805.9|8804.4|8806.4|8804.6|8797.5|8795.1|2179
1721930400000|2024-07-25 18:00:00|8806|8804.5|8806|8804.5|8809.2|8807.7|8804.7|8803.1|1344
1721934000000|2024-07-25 19:00:00|8805.9|8804.4|8810.1|8808.6|8810.8|8808.8|8805.3|8803.4|1145
1721937600000|2024-07-25 20:00:00|8810|8808.5|8818.7|8813.4|8819.5|8815.2|8808.7|8806.9|830
1721941200000|2024-07-25 21:00:00|8814.7|8808.2|8814.9|8808.4|8819.6|8813.1|8813.5|8807|402
1721944800000|2024-07-25 22:00:00|8815.5|8809|8813.3|8810.9|8821.5|8815|8811.7|8808.2|655
1721948400000|2024-07-25 23:00:00|8813|8810.6|8808.4|8806|8813.2|8810.8|8807|8804.6|1253
1721952000000|2024-07-26 00:00:00|8808.2|8805.8|8813.3|8810.9|8814.9|8812.8|8803.8|8801.4|1840
1721955600000|2024-07-26 01:00:00|8813.4|8811|8806|8803.6|8814.9|8812.5|8803.9|8801.5|1591
1721959200000|2024-07-26 02:00:00|8806.1|8803.7|8811.6|8809.2|8811.9|8809.7|8805.8|8803.4|817
1721962800000|2024-07-26 03:00:00|8811.5|8809.1|8809.1|8806.7|8812.6|8810.2|8809.1|8806.7|738
1721966400000|2024-07-26 04:00:00|8809|8806.6|8811.1|8808.7|8811.7|8809.3|8808.6|8806.2|664
1721970000000|2024-07-26 05:00:00|8811.2|8808.8|8813.1|8810.7|8815.1|8812.7|8808.4|8806|1026
1721973600000|2024-07-26 06:00:00|8813|8810.6|8817.2|8815.7|8820.5|8818.6|8810.1|8808.6|1546
1721977200000|2024-07-26 07:00:00|8817.1|8815.6|8827|8824.6|8827.5|8825.6|8815.7|8814.1|2350
1721980800000|2024-07-26 08:00:00|8826.9|8824.5|8834.6|8833.1|8843.3|8841.2|8826|8824.2|2407
1721984400000|2024-07-26 09:00:00|8834.7|8833.2|8831.2|8829.7|8838.4|8836.9|8827.2|8825.7|1667
1721988000000|2024-07-26 10:00:00|8831.1|8829.6|8836.8|8835.3|8837.5|8835.8|8831.1|8829.5|1479
1721991600000|2024-07-26 11:00:00|8836.9|8835.4|8835.1|8832.7|8840.2|8838|8835|8832.6|1395
1721995200000|2024-07-26 12:00:00|8835|8832.6|8827.7|8826.2|8847.5|8842.5|8821.9|8819.9|4045
1721998800000|2024-07-26 13:00:00|8828.1|8826.6|8827.4|8822.4|8830.8|8828.6|8820.6|8819.1|2926
1722002400000|2024-07-26 14:00:00|8827.8|8822.8|8830.7|8829.2|8832.7|8831.2|8820.5|8819|3621
1722006000000|2024-07-26 15:00:00|8830.6|8829.1|8826.8|8825.3|8835.3|8833.8|8824.8|8823.3|1953
1722009600000|2024-07-26 16:00:00|8827|8825.5|8832.2|8830.7|8832.3|8830.7|8825.3|8823.8|1219
1722013200000|2024-07-26 17:00:00|8832.1|8830.6|8834.9|8833.4|8835.7|8834|8830.3|8828.6|1133
1722016800000|2024-07-26 18:00:00|8835.4|8833|8836.8|8835.3|8838.6|8837.1|8832.8|8830.4|1040
1722020400000|2024-07-26 19:00:00|8836.7|8835.2|8834.9|8833.4|8838.2|8836.7|8833.6|8831.7|1147
1722024000000|2024-07-26 20:00:00|8835|8833.5|8840.9|8834.4|8842.3|8838.1|8833.4|8831|875
1722196800000|2024-07-28 20:00:00|8832.7|8821.7|8839.4|8826.9|8839.7|8828.5|8832.7|8821.7|25
1722200400000|2024-07-28 21:00:00|8839.2|8826.7|8834.4|8827.9|8845.6|8833.1|8833.3|8823.9|159
1722204000000|2024-07-28 22:00:00|8835.1|8828.6|8841.3|8838.9|8843.2|8839.8|8835.1|8828.6|947
1722207600000|2024-07-28 23:00:00|8841.4|8839|8846.3|8843.9|8846.5|8844.1|8840.8|8838.4|762
1722211200000|2024-07-29 00:00:00|8846.4|8844|8832.6|8830.2|8847.7|8845.3|8830.6|8828.2|1810
1722214800000|2024-07-29 01:00:00|8832.5|8830.1|8827.8|8825.4|8836.8|8834.7|8826.4|8824|2156
1722218400000|2024-07-29 02:00:00|8828|8825.6|8826.2|8823.8|8829.3|8826.9|8821.5|8819.1|1510
1722222000000|2024-07-29 03:00:00|8826.3|8823.9|8828.7|8826.3|8831|8828.6|8825.7|8823.4|1095
1722225600000|2024-07-29 04:00:00|8828.6|8826.2|8832.5|8830.1|8833.1|8830.7|8827.2|8824.8|1021
1722229200000|2024-07-29 05:00:00|8832.6|8830.2|8836.6|8834.2|8838|8835.6|8830.8|8828.4|1289
1722232800000|2024-07-29 06:00:00|8836.3|8833.9|8834.7|8833.2|8837.4|8835.8|8829.7|8827.3|2248
1722236400000|2024-07-29 07:00:00|8834.8|8833.3|8846.2|8843.8|8850.1|8848.6|8832.5|8831|2930
1722240000000|2024-07-29 08:00:00|8846.3|8843.9|8852.8|8851.3|8856.2|8853.8|8844.3|8842.8|2553
1722243600000|2024-07-29 09:00:00|8852.9|8851.4|8846.4|8844|8856.8|8854.9|8844.5|8842.1|1775
1722247200000|2024-07-29 10:00:00|8846|8844.5|8845.7|8843.3|8848.9|8846.5|8842.7|8840.4|1937
1722250800000|2024-07-29 11:00:00|8845.8|8843.4|8851.2|8849.7|8851.9|8850.4|8844.4|8842.6|1587
1722254400000|2024-07-29 12:00:00|8851.3|8849.8|8849.5|8848|8856|8854|8849.1|8847.3|1917
1722258000000|2024-07-29 13:00:00|8849.4|8847.9|8860.7|8858.3|8862|8859.6|8848.1|8846.6|2305
1722261600000|2024-07-29 14:00:00|8860.1|8858.6|8864.6|8863.1|8872.3|8870.8|8859.6|8858.1|2668
1722265200000|2024-07-29 15:00:00|8864.7|8863.2|8861.9|8859.5|8865|8863.3|8857.2|8855.4|2091
1722268800000|2024-07-29 16:00:00|8861.4|8859.9|8862.7|8861.2|8867.7|8865.6|8861.1|8859.1|1211
1722272400000|2024-07-29 17:00:00|8862.6|8861.1|8861.7|8859.3|8863.6|8862.1|8858.6|8856.2|1307
1722276000000|2024-07-29 18:00:00|8861.8|8859.4|8863.8|8862.3|8865.2|8863.7|8859.9|8858.1|1010
1722279600000|2024-07-29 19:00:00|8863.6|8862.1|8863.2|8860.8|8864|8862.5|8860.6|8858.6|1225
1722283200000|2024-07-29 20:00:00|8863.1|8860.7|8863.4|8858.2|8864.2|8861.8|8861.5|8858.1|685
1722286800000|2024-07-29 21:00:00|8863.8|8858.6|8867.3|8860.8|8867.7|8861.2|8863.3|8857|353
1722290400000|2024-07-29 22:00:00|8867.2|8860.7|8862.2|8859.8|8867.5|8861.2|8860.4|8853.9|835
1722294000000|2024-07-29 23:00:00|8862.3|8859.9|8862.8|8860.4|8863.2|8860.8|8859|8856.6|591
1722297600000|2024-07-30 00:00:00|8862.8|8860.4|8864.4|8862|8866.1|8863.7|8862.4|8860|1342
1722301200000|2024-07-30 01:00:00|8864.2|8861.8|8867.1|8864.7|8870.3|8867.9|8863.9|8861.6|1260
1722304800000|2024-07-30 02:00:00|8866.8|8864.4|8865.9|8863.5|8867.9|8865.5|8864.8|8862.4|1069
1722308400000|2024-07-30 03:00:00|8866|8863.6|8864.2|8861.8|8867.7|8865.3|8863.8|8861.4|635
1722312000000|2024-07-30 04:00:00|8864.3|8861.9|8868.3|8865.9|8868.4|8866|8864.1|8861.7|795
1722315600000|2024-07-30 05:00:00|8868.5|8866.1|8873.3|8870.9|8875|8872.6|8868.1|8865.7|1372
1722319200000|2024-07-30 06:00:00|8873.6|8871.2|8874.8|8873.3|8876.6|8874.5|8868.7|8866.6|1595
1722322800000|2024-07-30 07:00:00|8875.5|8873.1|8865.4|8863|8876.5|8874.8|8857.9|8855.7|2354
1722326400000|2024-07-30 08:00:00|8865.3|8862.9|8862.2|8859.8|8868|8866.3|8854.3|8852.7|2158
1722330000000|2024-07-30 09:00:00|8862.3|8859.9|8859.2|8857.7|8864.4|8862.9|8858.4|8856.1|1394
1722333600000|2024-07-30 10:00:00|8859.3|8857.8|8858.8|8856.4|8859.7|8857.8|8854.9|8853.4|1274
1722337200000|2024-07-30 11:00:00|8858.9|8856.5|8863.4|8861|8863.4|8861.8|8856.3|8854.1|1203
1722340800000|2024-07-30 12:00:00|8863.5|8861.1|8863.9|8861.5|8868.1|8866.6|8859.7|8858.2|1848
1722344400000|2024-07-30 13:00:00|8863.7|8861.3|8852.5|8847.5|8863.8|8861.4|8848.9|8846.5|3398
1722348000000|2024-07-30 14:00:00|8852.6|8847.6|8861.1|8859.6|8864.4|8862.9|8851.8|8847.3|4117
1722351600000|2024-07-30 15:00:00|8861|8859.5|8853.5|8852|8861.2|8859.5|8849.9|8847.9|3566
1722355200000|2024-07-30 16:00:00|8853.4|8851.9|8832.8|8830.4|8855.4|8853.9|8832|8830.3|2838
1722358800000|2024-07-30 17:00:00|8832.4|8830.9|8841.3|8839.8|8841.6|8840.1|8826.9|8824.6|2892
1722362400000|2024-07-30 18:00:00|8841.4|8839.9|8838.2|8836.7|8842.5|8841|8836.7|8835.2|1153
1722366000000|2024-07-30 19:00:00|8838.3|8836.8|8840.5|8838.1|8843.1|8840.7|8838|8836.5|1041
1722369600000|2024-07-30 20:00:00|8840.7|8838.3|8828.3|8823.7|8840.7|8838.7|8827.8|8823.7|890
1722373200000|2024-07-30 21:00:00|8830.7|8824.2|8834.2|8827.7|8838.7|8832.2|8830.4|8823.9|2190
1722376800000|2024-07-30 22:00:00|8834.3|8827.8|8829|8826.6|8834.5|8830.4|8828.6|8822.7|1428
1722380400000|2024-07-30 23:00:00|8828.7|8826.3|8820.7|8818.3|8829|8826.6|8819.4|8817|1216
1722384000000|2024-07-31 00:00:00|8820.6|8818.2|8818.9|8816.5|8826.5|8824.1|8814.9|8812.5|1940
1722387600000|2024-07-31 01:00:00|8819|8816.6|8819.2|8816.8|8822.3|8819.9|8814.4|8812|2077
1722391200000|2024-07-31 02:00:00|8819.6|8817.2|8826.4|8824|8830.5|8828.1|8817.8|8815.4|2355
1722394800000|2024-07-31 03:00:00|8826.5|8824.1|8824.3|8821.9|8827.5|8825.5|8808|8805.8|2685
1722398400000|2024-07-31 04:00:00|8823.8|8821.4|8811.7|8809.3|8831.5|8829.1|8811.4|8809|2976
1722402000000|2024-07-31 05:00:00|8811.6|8809.2|8820.6|8818.2|8827.7|8825.3|8810.4|8808|1378
1722405600000|2024-07-31 06:00:00|8820.4|8818|8816.4|8814|8825.2|8822.8|8816.1|8813.7|3232
1722409200000|2024-07-31 07:00:00|8816.1|8813.7|8812.5|8810.1|8829.5|8827.1|8805.7|8803.3|4378
1722412800000|2024-07-31 08:00:00|8812.6|8810.2|8813.1|8810.7|8822.9|8820.5|8804|8801.6|4455
1722416400000|2024-07-31 09:00:00|8813.3|8810.9|8813|8811.5|8820.6|8818.3|8810|8807.9|2392
1722420000000|2024-07-31 10:00:00|8813.4|8811|8808.7|8806.3|8813.7|8811.3|8804.9|8802.7|1743
1722423600000|2024-07-31 11:00:00|8808.8|8806.4|8804.7|8802.3|8808.8|8807.2|8798.6|8796.2|2035
1722427200000|2024-07-31 12:00:00|8804.6|8802.2|8787.3|8785.8|8805|8803.2|8784.4|8779.9|4916
1722430800000|2024-07-31 13:00:00|8787.2|8785.7|8777.9|8775.5|8788.6|8786.9|8771.4|8769.5|3309
1722434400000|2024-07-31 14:00:00|8777.7|8775.3|8801.3|8799.8|8809.4|8807|8771.3|8769.8|5918
1722438000000|2024-07-31 15:00:00|8801.4|8799.9|8798.1|8796.6|8803.6|8801.3|8790.8|8788.7|3498
1722441600000|2024-07-31 16:00:00|8798.9|8796.5|8806.2|8803.8|8808.7|8806.3|8798.5|8796.4|1848
1722445200000|2024-07-31 17:00:00|8806.1|8803.7|8804.3|8799.3|8809.7|8807.9|8803.1|8798.1|1614
1722448800000|2024-07-31 18:00:00|8812.1|8807.1|8793.2|8790.8|8820|8817.6|8793.2|8790.8|6746
1722452400000|2024-07-31 19:00:00|8793.3|8790.9|8778.2|8775.8|8794.4|8792|8773.7|8771.3|4298
1722456000000|2024-07-31 20:00:00|8778.1|8775.7|8782.9|8777.3|8785|8782.6|8774.7|8772.3|1615
1722459600000|2024-07-31 21:00:00|8784.3|8777.8|8782.9|8776.4|8788.1|8781.6|8782.7|8776.2|499
1722463200000|2024-07-31 22:00:00|8782.6|8776.1|8783.3|8780.9|8783.8|8781.4|8778.1|8774.8|810
1722466800000|2024-07-31 23:00:00|8783.2|8780.8|8783.6|8781.2|8785.1|8782.7|8782|8779.6|826
1722470400000|2024-08-01 00:00:00|8783.7|8781.3|8775.7|8773.3|8784|8781.6|8773.9|8771.5|2226
1722474000000|2024-08-01 01:00:00|8775.6|8773.2|8772.7|8770.3|8777.3|8774.9|8760.8|8758.4|3372
1722477600000|2024-08-01 02:00:00|8772.9|8770.5|8776.2|8773.8|8776.9|8774.5|8769.3|8766.9|2313
1722481200000|2024-08-01 03:00:00|8776.3|8773.9|8772.3|8769.9|8777.2|8774.8|8771.2|8769.1|1488
1722484800000|2024-08-01 04:00:00|8772.5|8770.1|8771.7|8769.3|8773.1|8770.7|8765.3|8763.1|1544
1722488400000|2024-08-01 05:00:00|8771.9|8769.5|8775.3|8772.9|8776.1|8774.1|8769.4|8767.1|2002
1722492000000|2024-08-01 06:00:00|8775.2|8772.8|8766.1|8764.6|8776.3|8773.9|8765.6|8764.1|3211
1722495600000|2024-08-01 07:00:00|8766|8764.5|8769.6|8767.2|8772.6|8771|8759.1|8757.2|3229
1722499200000|2024-08-01 08:00:00|8769.5|8767.1|8757.8|8756.3|8772.6|8770.5|8755.1|8753.1|3567
1722502800000|2024-08-01 09:00:00|8758.4|8756.9|8770.3|8768.8|8770.5|8769|8757.3|8755.8|1951
1722506400000|2024-08-01 10:00:00|8770.4|8768.9|8773|8769.6|8776|8774.1|8765.1|8763.2|1738
1722510000000|2024-08-01 11:00:00|8773.1|8769.5|8772.2|8770.7|8778.2|8776.3|8767.5|8765.7|2644
1722513600000|2024-08-01 12:00:00|8772.1|8770.6|8762.9|8760.5|8777|8774.6|8746.9|8745.4|4929
1722517200000|2024-08-01 13:00:00|8762.5|8761|8758.3|8753.3|8770.9|8768.8|8755.1|8752.8|3914
1722520800000|2024-08-01 14:00:00|8753.2|8748.2|8740.6|8738.2|8755.8|8753.4|8730|8728.3|6775
1722524400000|2024-08-01 15:00:00|8740.3|8738.8|8745.4|8743.9|8747.2|8745.1|8740|8738.1|3907
1722528000000|2024-08-01 16:00:00|8745.5|8744|8740.4|8738|8747.3|8745.8|8728.1|8726.2|2941
1722531600000|2024-08-01 17:00:00|8740.6|8738.2|8735.4|8733.9|8743.2|8741.2|8733.5|8731.3|2375
1722535200000|2024-08-01 18:00:00|8735.3|8733.8|8729.4|8727.9|8737.4|8735.6|8729.4|8727.5|1848
1722538800000|2024-08-01 19:00:00|8729.6|8728.1|8737.5|8735.1|8737.7|8735.8|8726.9|8725|2332
1722542400000|2024-08-01 20:00:00|8737.6|8735.2|8732.4|8727.5|8737.8|8735.7|8731.2|8726.8|985
1722546000000|2024-08-01 21:00:00|8734.8|8728.3|8733.5|8727|8737.7|8731.2|8733.1|8726.6|563
1722549600000|2024-08-01 22:00:00|8733.7|8727.2|8732.7|8730.3|8735.1|8732.7|8727.4|8725|1113
1722553200000|2024-08-01 23:00:00|8732.5|8730.1|8730.9|8728.5|8732.7|8730.3|8726.8|8724.4|1399
1722556800000|2024-08-02 00:00:00|8730.7|8728.3|8726.3|8723.9|8734.9|8732.5|8720.3|8717.9|2391
1722560400000|2024-08-02 01:00:00|8726.4|8724|8727.9|8725.5|8730.6|8728.2|8724.8|8722.4|1727
1722564000000|2024-08-02 02:00:00|8727.8|8726.3|8729.5|8727.1|8733.8|8732.3|8723.5|8721.1|1535
1722567600000|2024-08-02 03:00:00|8729.6|8727.2|8724.8|8723.3|8730.6|8728.7|8722.2|8720.7|1198
1722571200000|2024-08-02 04:00:00|8724.7|8723.2|8719.8|8717.4|8725.5|8724|8719|8716.6|1179
1722574800000|2024-08-02 05:00:00|8719.6|8717.2|8713.2|8710.8|8722.8|8720.4|8711.3|8709.2|1711
1722578400000|2024-08-02 06:00:00|8712|8709.6|8718.4|8716.9|8728.6|8727|8708|8705.9|4036
1722582000000|2024-08-02 07:00:00|8718.6|8716.2|8719.2|8717.7|8729.4|8727|8710.7|8708.5|4224
1722585600000|2024-08-02 08:00:00|8719.4|8717.9|8718.3|8716.8|8726.2|8724.7|8715.4|8713|2985
1722589200000|2024-08-02 09:00:00|8718.8|8716.4|8703.8|8702.3|8719.6|8717.2|8702.4|8700.7|2363
1722592800000|2024-08-02 10:00:00|8703.9|8702.4|8704.9|8702.5|8706.2|8704.2|8697.5|8696|2470
1722596400000|2024-08-02 11:00:00|8705|8702.6|8707.7|8705.3|8712.2|8710.3|8703.8|8702.3|2293
1722600000000|2024-08-02 12:00:00|8707.6|8705.2|8643.2|8640.8|8713.2|8711.6|8633.2|8631|8827
1722603600000|2024-08-02 13:00:00|8643.4|8641|8628.4|8626|8664.8|8662.4|8624.4|8622.7|8637
1722607200000|2024-08-02 14:00:00|8628.5|8626.1|8591.9|8590.4|8633.9|8631.5|8588.2|8586.7|9330
1722610800000|2024-08-02 15:00:00|8591.8|8590.3|8606.5|8604.1|8610.2|8607.8|8578.5|8576.1|7167
1722614400000|2024-08-02 16:00:00|8606.6|8604.2|8600.2|8597.8|8620.2|8617.8|8598.1|8595.7|5553
1722618000000|2024-08-02 17:00:00|8600.1|8597.7|8598.1|8596.6|8600.6|8598.2|8589.9|8587.7|3602
1722621600000|2024-08-02 18:00:00|8598.6|8596.2|8590.1|8588.6|8601|8598.9|8590.1|8588.6|2758
1722625200000|2024-08-02 19:00:00|8589.9|8588.4|8591.8|8590.3|8597.3|8595.5|8587.3|8585.5|2355
1722628800000|2024-08-02 20:00:00|8591.7|8590.2|8582.6|8576.1|8594.2|8592.1|8575|8572.6|1754
1722801600000|2024-08-04 20:00:00|8583.6|8577.6|8583.8|8577.3|8584.3|8577.6|8583.6|8576.8|3
1722805200000|2024-08-04 21:00:00|8590.6|8584.1|8590.5|8584|8592.7|8586.2|8588.7|8582.2|176
1722808800000|2024-08-04 22:00:00|8590.2|8583.7|8590.6|8588.2|8595.9|8593.5|8573.5|8567.9|2341
1722812400000|2024-08-04 23:00:00|8590.5|8588.1|8565.4|8563|8590.5|8588.1|8558.3|8555.9|3822
1722816000000|2024-08-05 00:00:00|8565.3|8562.9|8547.6|8545.2|8574.1|8571.7|8537.5|8535.1|7466
1722819600000|2024-08-05 01:00:00|8547.5|8545.1|8545.3|8542.9|8554.7|8552.3|8521.8|8519.4|6371
1722823200000|2024-08-05 02:00:00|8545.2|8542.8|8547.8|8545.4|8559.4|8557|8544.5|8542.1|3852
1722826800000|2024-08-05 03:00:00|8547.7|8545.3|8522.4|8520|8548.8|8546.4|8518.5|8516.1|3483
1722830400000|2024-08-05 04:00:00|8521.9|8519.5|8493.5|8491.1|8525.2|8522.8|8488.8|8486.4|5487
1722834000000|2024-08-05 05:00:00|8493.9|8491.5|8477.4|8475|8513.3|8510.9|8465.3|8462.9|6598
1722837600000|2024-08-05 06:00:00|8476.9|8474.5|8500.5|8498.1|8520.4|8518|8449.4|8447|12293
1722841200000|2024-08-05 07:00:00|8500.4|8498|8525.6|8523.2|8535.3|8532.9|8470.2|8467.8|9103
1722844800000|2024-08-05 08:00:00|8525.2|8522.8|8502.8|8500.4|8527.6|8525.2|8487.9|8485.5|5616
1722848400000|2024-08-05 09:00:00|8502.7|8500.3|8495.3|8492.9|8513.5|8511.1|8486.9|8484.5|4404
1722852000000|2024-08-05 10:00:00|8495.2|8492.8|8493.8|8491.4|8509.5|8507.1|8483.3|8480.9|3297
1722855600000|2024-08-05 11:00:00|8494.7|8492.3|8482.1|8479.7|8513.8|8511.4|8482|8479.6|3397
1722859200000|2024-08-05 12:00:00|8481.6|8479.2|8438.7|8436.3|8489.9|8487.5|8433.7|8431.3|8787
1722862800000|2024-08-05 13:00:00|8445.9|8443.5|8484.5|8479.5|8487.8|8485.4|8444|8441.6|8661
1722866400000|2024-08-05 14:00:00|8485.4|8480.4|8490.5|8488.1|8512.2|8509.8|8474.7|8472.3|9873
1722870000000|2024-08-05 15:00:00|8490.8|8488.4|8529.8|8527.4|8531|8528.6|8487.2|8484.8|6942
1722873600000|2024-08-05 16:00:00|8529.9|8527.5|8535.8|8533.4|8554.3|8551.9|8527.4|8525|6856
1722877200000|2024-08-05 17:00:00|8535.9|8533.5|8542.7|8540.3|8543.6|8541.2|8528.3|8525.9|2683
1722880800000|2024-08-05 18:00:00|8519.3|8516.9|8507.1|8504.7|8524.1|8521.7|8504.7|8502.3|4897
1722884400000|2024-08-05 19:00:00|8507|8504.6|8512|8509.6|8513.4|8511|8499.2|8496.8|2274
1722888000000|2024-08-05 20:00:00|8503.9|8501.5|8525.4|8518.9|8526.4|8522.2|8502.8|8500.4|2504
1722891600000|2024-08-05 21:00:00|8532.2|8525.7|8532.3|8525.8|8532.3|8525.8|8532.2|8525.7|2
1722895200000|2024-08-05 22:00:00|8525.6|8519.1|8531.5|8529.1|8531.9|8529.5|8519|8515.3|1911
1722898800000|2024-08-05 23:00:00|8531.4|8529|8549.8|8547.4|8552.5|8550.1|8530.1|8527.7|3776
1722902400000|2024-08-06 00:00:00|8549.7|8547.3|8544.9|8542.5|8556.7|8554.3|8543.3|8540.9|5746
1722906000000|2024-08-06 01:00:00|8545|8542.6|8550|8547.6|8558.5|8556.1|8538.2|8535.8|4819
1722909600000|2024-08-06 02:00:00|8550.1|8547.7|8554.4|8552|8556.6|8554.2|8544.8|8542.4|3813
1722913200000|2024-08-06 03:00:00|8554.3|8551.9|8558.9|8556.5|8565.9|8563.5|8551.5|8549.1|2652
1722916800000|2024-08-06 04:00:00|8558.8|8556.4|8562.4|8560|8565.8|8563.4|8553|8550.6|2741
1722920400000|2024-08-06 05:00:00|8562.5|8560.1|8570|8567.6|8572.9|8570.5|8549.9|8547.5|3889
1722924000000|2024-08-06 06:00:00|8569.7|8567.3|8547.4|8545|8570.3|8567.9|8546|8543.6|5437
1722927600000|2024-08-06 07:00:00|8546.9|8544.5|8560.6|8558.2|8565.9|8563.5|8534.4|8532|6244
1722931200000|2024-08-06 08:00:00|8560.5|8558.1|8544.8|8542.4|8566|8563.6|8536.1|8534.4|5770
1722934800000|2024-08-06 09:00:00|8544.7|8542.3|8547.7|8545.3|8554.7|8552.3|8538.4|8536|5344
1722938400000|2024-08-06 10:00:00|8547.6|8545.2|8546.3|8543.9|8554.8|8552.4|8539.3|8537.2|4039
1722942000000|2024-08-06 11:00:00|8546.2|8543.8|8540.1|8537.7|8556.6|8554.2|8538.5|8537|3868
1722945600000|2024-08-06 12:00:00|8540.4|8538|8531.5|8529.1|8547.6|8545.2|8523.6|8521.5|5771
1722949200000|2024-08-06 13:00:00|8531.1|8528.7|8521.4|8519.9|8534.8|8532.4|8502.4|8500|6845
1722952800000|2024-08-06 14:00:00|8521.5|8520|8525.9|8524.4|8533.5|8531.2|8514.3|8512.4|7191
1722956400000|2024-08-06 15:00:00|8525.8|8524.3|8533.7|8532.2|8536.3|8534|8520.7|8518.8|5931
1722960000000|2024-08-06 16:00:00|8533.8|8532.3|8536.7|8535.2|8542.9|8541.4|8529.1|8526.9|3603
1722963600000|2024-08-06 17:00:00|8537|8535.5|8538.9|8537.4|8540.6|8539.1|8525.1|8523.6|3099
1722967200000|2024-08-06 18:00:00|8538.8|8537.3|8531.5|8529.1|8539.8|8538.3|8531.4|8529|2546
1722970800000|2024-08-06 19:00:00|8531.6|8529.2|8523.1|8521.6|8534.5|8532.7|8522|8520.1|3360
1722974400000|2024-08-06 20:00:00|8523.5|8521.1|8518.6|8512.1|8528.7|8526.3|8511.9|8507.3|1744
1722978000000|2024-08-06 21:00:00|8521.1|8514.6|8524|8517.5|8524.1|8517.6|8521.1|8514.6|13
1722981600000|2024-08-06 22:00:00|8520.2|8513.7|8524.4|8522|8529|8523.2|8518.4|8511.9|1495
1722985200000|2024-08-06 23:00:00|8524.3|8521.9|8528.6|8526.2|8529.5|8527.1|8522.2|8519.8|1226
1722988800000|2024-08-07 00:00:00|8528.9|8526.5|8536.6|8534.2|8543|8540.6|8525.9|8523.5|2770
1722992400000|2024-08-07 01:00:00|8536.7|8534.3|8565.3|8562.9|8580.5|8578.1|8531.5|8529.1|6223
1722996000000|2024-08-07 02:00:00|8565.2|8562.8|8566.3|8563.9|8573.6|8571.2|8558.5|8556.1|4893
1722999600000|2024-08-07 03:00:00|8566.1|8563.7|8580.2|8577.8|8582.2|8579.8|8561.7|8559.3|2641
1723003200000|2024-08-07 04:00:00|8580.3|8577.9|8590.2|8587.8|8593.6|8591.2|8580.2|8577.8|2700
1723006800000|2024-08-07 05:00:00|8590.3|8587.9|8572.2|8569.8|8594.8|8592.4|8567.8|8565.4|3922
1723010400000|2024-08-07 06:00:00|8571.8|8569.4|8564.8|8562.4|8581.1|8578.7|8563.9|8561.5|4460
1723014000000|2024-08-07 07:00:00|8564.5|8562.1|8559.3|8556.9|8572.3|8569.9|8548|8545.6|5372
1723017600000|2024-08-07 08:00:00|8558.9|8557.4|8588.6|8587.1|8591.2|8589.7|8558.9|8556.9|4090
1723021200000|2024-08-07 09:00:00|8588.5|8587|8631.9|8629.5|8640.1|8637.7|8587.7|8585.3|3249
1723024800000|2024-08-07 10:00:00|8631.7|8629.3|8627.7|8625.3|8633.2|8631.5|8618.2|8615.8|2522
1723028400000|2024-08-07 11:00:00|8627.8|8625.4|8621.8|8619.4|8641.7|8639.9|8620.5|8618.1|2524
1723032000000|2024-08-07 12:00:00|8621.5|8619.1|8612.4|8610|8621.6|8619.2|8605.5|8603.1|5000
1723035600000|2024-08-07 13:00:00|8612.5|8610.1|8643.2|8641.7|8651.2|8649.7|8609.3|8606.9|5277
1723039200000|2024-08-07 14:00:00|8643.1|8641.6|8648|8645.6|8656.9|8655.1|8618.3|8616.3|6355
1723042800000|2024-08-07 15:00:00|8647.9|8645.5|8653.4|8651.9|8663.4|8661|8644.1|8642.1|4619
1723046400000|2024-08-07 16:00:00|8653.5|8652|8631.6|8629.2|8655.6|8653.6|8628.5|8626.1|3950
1723050000000|2024-08-07 17:00:00|8631.7|8629.3|8618.4|8616|8635.9|8633.5|8613.2|8611.1|4522
1723053600000|2024-08-07 18:00:00|8618.5|8616.1|8618.9|8616.5|8623.8|8621.4|8609|8606.9|4531
1723057200000|2024-08-07 19:00:00|8619|8616.6|8617.8|8615.4|8628.7|8626.3|8615|8612.6|3215
1723060800000|2024-08-07 20:00:00|8617.7|8615.3|8619.7|8615|8623|8620.6|8616.3|8613.9|1099
1723064400000|2024-08-07 21:00:00|8626|8619.5|8623.6|8617.1|8629.4|8622.9|8621.3|8614.8|155
1723068000000|2024-08-07 22:00:00|8623.4|8616.9|8609.1|8606.7|8623.8|8620.1|8608.6|8606.2|1634
1723071600000|2024-08-07 23:00:00|8609.2|8606.8|8601.6|8599.2|8609.4|8607|8582.2|8579.8|3609
1723075200000|2024-08-08 00:00:00|8601.7|8599.3|8586.7|8584.3|8610.4|8608|8574.2|8571.8|6229
1723078800000|2024-08-08 01:00:00|8586.9|8584.5|8599.2|8596.8|8604.9|8602.5|8586.4|8584|4700
1723082400000|2024-08-08 02:00:00|8599|8596.6|8600.9|8598.5|8611.1|8608.7|8598.9|8596.5|3162
1723086000000|2024-08-08 03:00:00|8601|8598.6|8600.3|8597.9|8609.1|8606.7|8597.5|8595.1|2331
1723089600000|2024-08-08 04:00:00|8600.7|8598.3|8592.6|8590.2|8601|8598.6|8587|8584.6|3065
1723093200000|2024-08-08 05:00:00|8593.2|8590.8|8584.5|8582.1|8600.4|8598|8584.5|8582.1|2906
1723096800000|2024-08-08 06:00:00|8584.3|8582.8|8597.7|8595.3|8604.8|8602.4|8580.9|8578.5|3814
1723100400000|2024-08-08 07:00:00|8598|8595.6|8590|8587.6|8603|8600.6|8584.8|8582.4|4844
1723104000000|2024-08-08 08:00:00|8590.1|8587.7|8585.5|8583.1|8593.4|8591.3|8583.4|8581.6|3690
1723107600000|2024-08-08 09:00:00|8585.6|8583.2|8574.9|8572.5|8587.2|8584.8|8570.7|8568.3|3035
1723111200000|2024-08-08 10:00:00|8575.1|8572.7|8580.8|8578.4|8583.3|8581.3|8571.8|8569.4|3554
1723114800000|2024-08-08 11:00:00|8580.7|8578.3|8575.2|8572.8|8580.7|8578.3|8566.4|8564|4018
1723118400000|2024-08-08 12:00:00|8575.1|8572.7|8621.8|8619.4|8630.4|8628|8560.9|8558.7|7489
1723122000000|2024-08-08 13:00:00|8621.2|8618.8|8645|8642.6|8675.3|8672.9|8617.9|8615.5|7900
1723125600000|2024-08-08 14:00:00|8644.9|8642.5|8649.4|8647.9|8657.8|8655.4|8642.1|8639.7|6035
1723129200000|2024-08-08 15:00:00|8649.8|8647.4|8657.9|8655.5|8673.4|8671|8645.8|8643.4|4743
1723132800000|2024-08-08 16:00:00|8657.7|8655.3|8663.3|8660.9|8671.3|8668.9|8654.5|8652.2|3480
1723136400000|2024-08-08 17:00:00|8663.2|8660.8|8668.5|8666.1|8671.9|8669.6|8657.5|8655.1|2984
1723140000000|2024-08-08 18:00:00|8668.3|8665.9|8659.8|8658.3|8669.3|8667.1|8659.4|8657.6|2303
1723143600000|2024-08-08 19:00:00|8659.9|8658.4|8657.3|8654.9|8663|8661|8654.8|8652.4|2644
1723147200000|2024-08-08 20:00:00|8657.4|8655|8668.4|8664.1|8670.2|8667.8|8656.3|8653.9|1032
1723150800000|2024-08-08 21:00:00|8668.8|8662.3|8663.3|8656.8|8671.5|8665|8662.7|8656.2|1466
1723154400000|2024-08-08 22:00:00|8666|8659.5|8665.8|8663.4|8672.7|8667|8663.4|8658.6|2427
1723158000000|2024-08-08 23:00:00|8665.7|8663.3|8671.2|8668.8|8671.6|8669.2|8664.7|8662.3|1850
1723161600000|2024-08-09 00:00:00|8671.3|8668.9|8663.9|8661.5|8671.3|8668.9|8655.8|8653.4|3188
1723165200000|2024-08-09 01:00:00|8664.1|8661.7|8664.1|8661.7|8668.4|8666|8661.2|8658.8|2042
1723168800000|2024-08-09 02:00:00|8664|8661.6|8666.3|8663.9|8667.4|8665|8662.9|8660.5|1940
1723172400000|2024-08-09 03:00:00|8666.2|8663.8|8663.6|8661.2|8667.9|8665.5|8659.5|8657.1|1363
1723176000000|2024-08-09 04:00:00|8663.7|8661.3|8654.6|8652.2|8667.8|8665.4|8652|8649.6|1477
1723179600000|2024-08-09 05:00:00|8654.9|8652.5|8661.7|8659.3|8666.3|8663.9|8649.4|8647|2568
1723183200000|2024-08-09 06:00:00|8661.4|8659|8665.2|8662.8|8667.9|8665.5|8655.5|8653.1|2029
1723186800000|2024-08-09 07:00:00|8665.3|8662.9|8659.2|8657.7|8673.1|8670.7|8657.5|8655.4|2769
1723190400000|2024-08-09 08:00:00|8659.1|8657.6|8655.5|8653.1|8661|8658.6|8650.9|8648.5|2408
1723194000000|2024-08-09 09:00:00|8655.6|8653.2|8655.4|8653|8659.2|8656.8|8648.2|8646.5|1876
1723197600000|2024-08-09 10:00:00|8655.5|8653.1|8650.2|8647.8|8655.6|8653.2|8646.8|8644.4|2023
1723201200000|2024-08-09 11:00:00|8650.3|8647.9|8645.6|8643.2|8652.8|8650.4|8639.2|8636.8|3133
1723204800000|2024-08-09 12:00:00|8645.7|8643.3|8648.1|8645.7|8652.1|8649.7|8638.8|8636.6|4189
1723208400000|2024-08-09 13:00:00|8648.4|8646|8645.7|8644.2|8650.6|8648.7|8638.6|8637.1|3990
1723212000000|2024-08-09 14:00:00|8646.1|8643.7|8648.5|8646.1|8651.7|8650.2|8633|8631.5|3632
1723215600000|2024-08-09 15:00:00|8648.7|8646.3|8640.3|8637.9|8650.2|8648.7|8638.2|8636.1|2359
1723219200000|2024-08-09 16:00:00|8639.8|8638.3|8646|8643.6|8647.2|8645.6|8638.6|8636.4|1470
1723222800000|2024-08-09 17:00:00|8645.9|8643.5|8649.4|8647.9|8653.7|8651.8|8645.1|8642.9|1475
1723226400000|2024-08-09 18:00:00|8649.5|8648|8648.3|8645.9|8652.1|8649.7|8645.1|8642.7|1366
1723230000000|2024-08-09 19:00:00|8648.4|8646|8646.8|8644.4|8649.2|8646.8|8644.7|8642.3|1312
1723233600000|2024-08-09 20:00:00|8646.9|8644.5|8655|8648.5|8656|8653.1|8645.9|8643.5|1325
1723406400000|2024-08-11 20:00:00|8656.6|8650.6|8657.4|8649.9|8657.4|8650.6|8656.6|8649.9|2
1723410000000|2024-08-11 21:00:00|8656.9|8650.4|8644.3|8637.8|8656.9|8650.4|8644|8637.5|371
1723413600000|2024-08-11 22:00:00|8644.4|8637.9|8656|8653.6|8664.5|8660.2|8644.1|8637.6|1316
1723417200000|2024-08-11 23:00:00|8655.9|8653.5|8651.5|8649.1|8658.6|8656.2|8649.7|8647.3|1160
1723420800000|2024-08-12 00:00:00|8651.3|8648.9|8651.7|8649.3|8653.8|8651.4|8647.5|8645.1|1174
1723424400000|2024-08-12 01:00:00|8651.6|8649.2|8654.2|8651.8|8655.1|8652.7|8647.1|8644.7|1473
1723428000000|2024-08-12 02:00:00|8654.1|8651.7|8655.4|8653|8656.3|8653.9|8650.5|8648.1|1257
1723431600000|2024-08-12 03:00:00|8655.3|8652.9|8664.6|8662.2|8664.7|8662.3|8655.1|8652.7|1146
1723435200000|2024-08-12 04:00:00|8664.5|8662.1|8668.4|8666|8669.4|8667|8662|8659.6|952
1723438800000|2024-08-12 05:00:00|8668.3|8665.9|8676.3|8673.9|8677.2|8674.8|8667.7|8665.3|1184
1723442400000|2024-08-12 06:00:00|8675.8|8673.4|8676.2|8674.7|8687.9|8685.5|8670.8|8668.4|2573
1723446000000|2024-08-12 07:00:00|8676|8674.5|8681.3|8678.9|8684.3|8681.9|8665.9|8663.8|3582
1723449600000|2024-08-12 08:00:00|8681|8678.6|8686.4|8684|8694.9|8692.5|8680.1|8677.7|3096
1723453200000|2024-08-12 09:00:00|8686.2|8683.8|8682.1|8679.7|8691.1|8688.7|8680|8677.8|2180
1723456800000|2024-08-12 10:00:00|8682|8679.6|8684.6|8683.1|8686.6|8684.8|8679.3|8676.9|1870
1723460400000|2024-08-12 11:00:00|8685.1|8682.7|8688.9|8686.5|8697.5|8695.1|8683.9|8681.5|1779
1723464000000|2024-08-12 12:00:00|8689|8686.6|8692.3|8689.9|8695|8692.7|8684.7|8682.3|2706
1723467600000|2024-08-12 13:00:00|8692.2|8689.8|8686.2|8684.7|8713.1|8711.2|8684.5|8682.9|5104
1723471200000|2024-08-12 14:00:00|8686.1|8684.6|8683.3|8681.8|8702.5|8700.2|8681.5|8679.7|4636
1723474800000|2024-08-12 15:00:00|8683.5|8682|8674.7|8672.3|8688.8|8686.4|8661.4|8659|5033
1723478400000|2024-08-12 16:00:00|8674.8|8673.3|8669.2|8666.8|8676.1|8673.9|8661.7|8659.3|3085
1723482000000|2024-08-12 17:00:00|8669.1|8666.7|8653.6|8652.1|8669.2|8667.1|8652.3|8649.9|3442
1723485600000|2024-08-12 18:00:00|8653.5|8652|8654|8652.5|8658.7|8657|8651.3|8649.4|2762
1723489200000|2024-08-12 19:00:00|8654.1|8652.6|8649.3|8647.8|8654.8|8652.8|8645.9|8643.5|2351
1723492800000|2024-08-12 20:00:00|8650.2|8648.4|8655.1|8649.6|8656|8653.6|8649.8|8647.4|1097
1723496400000|2024-08-12 21:00:00|8656.7|8650.2|8654.8|8648.3|8666.6|8660.1|8653.2|8646.7|328
1723500000000|2024-08-12 22:00:00|8655.1|8648.6|8654.8|8652.4|8656.4|8654|8652.8|8647.7|1422
1723503600000|2024-08-12 23:00:00|8654.6|8652.2|8649.7|8647.3|8657.4|8655|8647.8|8645.4|1030
1723507200000|2024-08-13 00:00:00|8649.8|8647.4|8664.5|8662.1|8667|8664.6|8649.8|8647.4|1781
1723510800000|2024-08-13 01:00:00|8664.4|8662|8661.8|8659.4|8668.9|8666.5|8661.1|8658.7|1395
1723514400000|2024-08-13 02:00:00|8661.9|8659.5|8659|8656.6|8661.9|8659.8|8657|8655|681
1723518000000|2024-08-13 03:00:00|8658.9|8656.5|8659.8|8657.4|8660.5|8658.1|8657.5|8655.1|840
1723521600000|2024-08-13 04:00:00|8659.9|8657.5|8674.2|8672.7|8680.5|8678.1|8659.7|8657.3|1167
1723525200000|2024-08-13 05:00:00|8674.1|8672.6|8670.1|8667.7|8677.8|8675.4|8667.7|8665.3|1129
1723528800000|2024-08-13 06:00:00|8670.3|8667.9|8676|8674.5|8679.1|8677.3|8664.2|8661.8|2706
1723532400000|2024-08-13 07:00:00|8676.6|8674.2|8671.7|8669.3|8680.4|8678|8665.7|8663.3|3048
1723536000000|2024-08-13 08:00:00|8671.6|8669.2|8674.3|8671.9|8678.5|8676.6|8664|8661.6|2468
1723539600000|2024-08-13 09:00:00|8674.7|8672.3|8679.3|8676.9|8680.5|8678.1|8672.2|8669.9|2436
1723543200000|2024-08-13 10:00:00|8679.4|8677|8670.9|8668.5|8679.5|8677.1|8669|8667.5|1815
1723546800000|2024-08-13 11:00:00|8670.8|8668.4|8666.6|8665.1|8678.8|8676.5|8665.4|8663.8|2238
1723550400000|2024-08-13 12:00:00|8666.7|8665.2|8667.6|8665.2|8681.3|8679.4|8659.5|8656.3|5084
1723554000000|2024-08-13 13:00:00|8667.7|8665.3|8657.8|8655.4|8668.9|8666.8|8643.2|8640.8|5940
1723557600000|2024-08-13 14:00:00|8657.9|8655.5|8655.3|8653.8|8662.8|8660.8|8649.9|8648.4|3741
1723561200000|2024-08-13 15:00:00|8655.4|8653.9|8654.9|8653.4|8660.7|8658.9|8652.2|8650.7|2388
1723564800000|2024-08-13 16:00:00|8655|8653.5|8649.4|8647.9|8655.3|8653.8|8647.6|8645.8|2159
1723568400000|2024-08-13 17:00:00|8649.3|8647.8|8655|8653.5|8657.3|8655.4|8647.1|8644.7|2338
1723572000000|2024-08-13 18:00:00|8655.3|8653.8|8641|8638.6|8656.3|8653.9|8638.7|8636.7|2902
1723575600000|2024-08-13 19:00:00|8641.1|8638.7|8646|8644.5|8647.2|8645.3|8638.1|8635.9|2747
1723579200000|2024-08-13 20:00:00|8646.1|8643.7|8651.1|8645.4|8653.9|8651.5|8645.6|8643.6|2046
1723582800000|2024-08-13 21:00:00|8651.2|8644.7|8646.9|8640.4|8656|8649.5|8645.7|8639.2|672
1723586400000|2024-08-13 22:00:00|8646.6|8640.1|8651.7|8649.3|8654.9|8652.5|8646.6|8640.1|1236
1723590000000|2024-08-13 23:00:00|8651.6|8649.2|8652.5|8650.1|8654|8651.6|8648.3|8645.9|1010
1723593600000|2024-08-14 00:00:00|8652.1|8649.7|8655.8|8653.4|8656.3|8653.9|8648.4|8646|1573
1723597200000|2024-08-14 01:00:00|8656|8653.6|8656|8653.6|8660|8657.8|8649.2|8647|1618
1723600800000|2024-08-14 02:00:00|8655.8|8653.4|8644.5|8642.1|8655.9|8653.7|8638.8|8636.4|3426
1723604400000|2024-08-14 03:00:00|8644.6|8642.2|8651.8|8649.4|8654.2|8651.8|8641.9|8639.5|1915
1723608000000|2024-08-14 04:00:00|8651.7|8649.3|8647.8|8645.4|8653.2|8650.8|8647.1|8644.7|1259
1723611600000|2024-08-14 05:00:00|8647.7|8645.3|8652.7|8650.3|8653.8|8651.4|8646.2|8644|1235
1723615200000|2024-08-14 06:00:00|8653.1|8650.7|8648.6|8646.2|8656.2|8653.8|8648.1|8645.7|4005
1723618800000|2024-08-14 07:00:00|8648.4|8646|8636.5|8635|8651.8|8649.4|8632.8|8630.5|3148
1723622400000|2024-08-14 08:00:00|8636.6|8635.1|8625.9|8623.5|8641.9|8639.6|8623.5|8621.1|3033
1723626000000|2024-08-14 09:00:00|8626|8623.6|8626.8|8624.4|8632.7|8631.1|8621.9|8619.5|1928
1723629600000|2024-08-14 10:00:00|8626.9|8624.5|8628.2|8625.8|8634.4|8632|8626.9|8624.5|1563
1723633200000|2024-08-14 11:00:00|8628.4|8626|8631.1|8629.6|8635.7|8634|8625.4|8623.2|1714
1723636800000|2024-08-14 12:00:00|8631.5|8629.1|8652.6|8650.2|8663|8659.5|8619.8|8614.8|7134
1723640400000|2024-08-14 13:00:00|8652.5|8650.1|8643.6|8642.1|8658.3|8655.9|8634.6|8632.9|5349
1723644000000|2024-08-14 14:00:00|8644.1|8641.7|8634.3|8632.8|8646.4|8644.6|8620.4|8618.4|5216
1723647600000|2024-08-14 15:00:00|8634.2|8632.7|8639.8|8637.4|8642.4|8640.7|8631.9|8629.5|2636
1723651200000|2024-08-14 16:00:00|8639.6|8637.2|8648.3|8646.8|8651.3|8649.8|8637.1|8634.7|1732
1723654800000|2024-08-14 17:00:00|8648.2|8646.7|8654|8652.5|8656.6|8655.1|8648|8646.5|1190
1723658400000|2024-08-14 18:00:00|8654.1|8652.6|8650.3|8648.8|8654.9|8653.4|8650|8648.5|919
1723662000000|2024-08-14 19:00:00|8650.6|8649.1|8654.3|8652.8|8655.1|8653.6|8648|8646.2|859
1723665600000|2024-08-14 20:00:00|8654.1|8652.6|8654.7|8650|8655.3|8653.4|8649.5|8647.1|544
1723669200000|2024-08-14 21:00:00|8655.5|8649|8656.9|8650.4|8657.9|8651.4|8651.5|8645|524
1723672800000|2024-08-14 22:00:00|8656.8|8650.3|8653.5|8651.1|8656.9|8652.1|8650.1|8646.1|850
1723676400000|2024-08-14 23:00:00|8653.6|8651.2|8651.8|8649.4|8656.2|8653.8|8651.1|8648.7|927
1723680000000|2024-08-15 00:00:00|8652.5|8650.1|8651.8|8649.4|8654.6|8652.2|8649.7|8647.3|1407
1723683600000|2024-08-15 01:00:00|8651.4|8649.9|8660.8|8658.4|8664.9|8662.5|8650.9|8649.2|1970
1723687200000|2024-08-15 02:00:00|8660.6|8658.2|8662.7|8660.3|8664.8|8662.4|8658.3|8656.2|1344
1723690800000|2024-08-15 03:00:00|8662.6|8660.2|8660.5|8658.1|8663.9|8661.5|8658.2|8655.8|1205
1723694400000|2024-08-15 04:00:00|8660.6|8658.2|8654.7|8652.3|8660.7|8658.3|8652.6|8650.2|967
1723698000000|2024-08-15 05:00:00|8654.6|8652.2|8656.1|8653.7|8660.2|8657.8|8653.2|8650.8|1103
1723701600000|2024-08-15 06:00:00|8656.3|8653.9|8651.8|8649.4|8659.9|8658.3|8648.8|8646.9|1632
1723705200000|2024-08-15 07:00:00|8651.9|8649.5|8657.7|8655.3|8660.1|8657.7|8647.8|8646.3|2025
1723708800000|2024-08-15 08:00:00|8657.8|8655.4|8662.4|8660.9|8664.9|8662.6|8657.5|8655.4|1712
1723712400000|2024-08-15 09:00:00|8662.5|8661|8667.8|8666.3|8671|8668.9|8660.8|8659.2|1479
1723716000000|2024-08-15 10:00:00|8667.9|8666.4|8664|8662.5|8670.3|8668.3|8661.2|8659|1156
1723719600000|2024-08-15 11:00:00|8663.9|8662.4|8664.1|8661.7|8667.8|8665.4|8661.9|8659.5|1500
1723723200000|2024-08-15 12:00:00|8664.2|8661.8|8732|8729.6|8738.9|8736.5|8663.1|8660.7|6818
1723726800000|2024-08-15 13:00:00|8731.7|8729.3|8722.5|8720.1|8749.8|8747.4|8720.4|8718|7402
1723730400000|2024-08-15 14:00:00|8722.4|8720|8711.8|8710.3|8723.6|8721.2|8706.6|8704.6|5056
1723734000000|2024-08-15 15:00:00|8711.7|8710.2|8714.2|8711.8|8717.6|8715.2|8707.3|8704.9|2977
1723737600000|2024-08-15 16:00:00|8713.9|8711.5|8723.2|8720.8|8723.9|8721.5|8710.2|8708.1|1923
1723741200000|2024-08-15 17:00:00|8723.3|8720.9|8729.4|8727.9|8731|8728.9|8721.4|8719.3|1300
1723744800000|2024-08-15 18:00:00|8729.2|8727.7|8723.4|8721|8730.4|8728.4|8722|8720|1368
1723748400000|2024-08-15 19:00:00|8723.2|8721.7|8723.3|8721.8|8724.3|8722.1|8718.8|8716.8|1538
1723752000000|2024-08-15 20:00:00|8723.4|8721.9|8729.9|8723.4|8730.6|8726.7|8722|8719.6|1400
1723755600000|2024-08-15 21:00:00|8729.4|8722.9|8731.8|8725.3|8732.1|8725.6|8727.7|8721.2|527
1723759200000|2024-08-15 22:00:00|8731.7|8725.2|8727.4|8725|8732.7|8726.2|8725.1|8722.7|913
1723762800000|2024-08-15 23:00:00|8727|8724.6|8727.3|8724.9|8728.6|8726.2|8724.8|8722.4|710
1723766400000|2024-08-16 00:00:00|8727.4|8725|8720.8|8718.4|8728|8725.6|8716.9|8714.5|1696
1723770000000|2024-08-16 01:00:00|8720.7|8718.3|8712.7|8711.2|8722.8|8720.4|8711.2|8709.2|1517
1723773600000|2024-08-16 02:00:00|8713.2|8710.8|8713.7|8711.3|8716.4|8714|8711.3|8708.9|1015
1723777200000|2024-08-16 03:00:00|8713.6|8711.2|8716.1|8713.7|8716.6|8714.2|8712.2|8710.2|859
1723780800000|2024-08-16 04:00:00|8716.2|8713.8|8712.8|8710.4|8716.5|8714.1|8711.6|8709.2|790
1723784400000|2024-08-16 05:00:00|8712.6|8710.2|8713.2|8710.8|8714.9|8713.4|8711.1|8709.6|756
1723788000000|2024-08-16 06:00:00|8713.1|8710.7|8711.3|8708.9|8715.9|8713.5|8709.8|8707.6|1731
1723791600000|2024-08-16 07:00:00|8711.2|8708.8|8697.8|8696.3|8711.2|8708.8|8695.5|8693.4|1938
1723795200000|2024-08-16 08:00:00|8698.1|8696.6|8688|8685.6|8699.2|8697.4|8682.9|8680.7|2267
1723798800000|2024-08-16 09:00:00|8688.1|8685.7|8690.5|8689|8693.7|8691.5|8684.7|8682.3|1737
1723802400000|2024-08-16 10:00:00|8690.4|8688.9|8681.3|8678.9|8690.9|8689.1|8679.2|8676.8|1990
1723806000000|2024-08-16 11:00:00|8681.2|8678.8|8675|8672.6|8682|8679.6|8671.4|8669.5|2363
1723809600000|2024-08-16 12:00:00|8674.9|8672.5|8669.2|8667.7|8682.5|8681|8665.9|8663.5|3098
1723813200000|2024-08-16 13:00:00|8669.3|8667.8|8677.6|8672.6|8679.1|8677.4|8667.1|8665|3718
1723816800000|2024-08-16 14:00:00|8681.2|8676.2|8684.2|8682.7|8698|8695.7|8678.4|8673.4|4732
1723820400000|2024-08-16 15:00:00|8684.1|8682.6|8685.8|8684.3|8695.7|8693.7|8682.3|8680.8|2213
1723824000000|2024-08-16 16:00:00|8685.9|8684.4|8685.6|8683.2|8688.8|8686.8|8684.2|8682.5|1372
1723827600000|2024-08-16 17:00:00|8685.2|8683.7|8673.8|8672.3|8685.4|8683.9|8671.4|8669.2|1273
1723831200000|2024-08-16 18:00:00|8673.9|8672.4|8671.1|8668.7|8677.8|8676.3|8668.3|8666.2|1157
1723834800000|2024-08-16 19:00:00|8671|8668.6|8669.1|8666.7|8675.6|8673.9|8667.5|8665.3|1264
1723838400000|2024-08-16 20:00:00|8669|8666.6|8664.2|8657.7|8669.8|8667.4|8661.1|8656.6|1507
1724011200000|2024-08-18 20:00:00|8666.1|8660.1|8666.9|8659.4|8666.9|8660.1|8666.1|8659.4|2
1724014800000|2024-08-18 21:00:00|8666.4|8659.9|8670.9|8664.4|8672.3|8665.8|8664.4|8657.9|401
1724018400000|2024-08-18 22:00:00|8670.4|8663.9|8674.4|8672|8677.1|8674.7|8664.9|8658.4|1417
1724022000000|2024-08-18 23:00:00|8674.5|8672.1|8677.5|8675.1|8677.9|8675.5|8673.5|8671.1|979
1724025600000|2024-08-19 00:00:00|8677.4|8675|8669.7|8667.3|8678.8|8676.6|8667.8|8665.4|1768
1724029200000|2024-08-19 01:00:00|8669.6|8667.2|8668.8|8666.4|8672.4|8670|8661.6|8659.2|1842
1724032800000|2024-08-19 02:00:00|8668.5|8666.1|8666.5|8664.1|8672.9|8670.5|8665.7|8663.3|1083
1724036400000|2024-08-19 03:00:00|8666.4|8664|8646|8643.6|8666.5|8664.1|8644.9|8642.5|2385
1724040000000|2024-08-19 04:00:00|8645.9|8643.5|8640.3|8637.9|8649.1|8646.7|8635|8632.6|1992
1724043600000|2024-08-19 05:00:00|8640.7|8638.3|8621.8|8619.4|8642.6|8640.5|8620.3|8618.3|3059
1724047200000|2024-08-19 06:00:00|8621.7|8619.3|8642|8639.6|8642.1|8639.7|8617.1|8614.7|3578
1724050800000|2024-08-19 07:00:00|8642.2|8639.8|8639.6|8637.2|8648.7|8646.3|8636.4|8634|3099
1724054400000|2024-08-19 08:00:00|8639.4|8637|8646.8|8645.3|8648.8|8646.4|8631.1|8628.7|2583
1724058000000|2024-08-19 09:00:00|8647.4|8645|8654|8651.6|8656.4|8654.5|8644.7|8642.3|1935
1724061600000|2024-08-19 10:00:00|8653.9|8651.5|8653.5|8652|8657.8|8655.4|8649.9|8648|1876
1724065200000|2024-08-19 11:00:00|8653.6|8652.1|8641.1|8639.6|8654.6|8653.1|8641|8639.2|1842
1724068800000|2024-08-19 12:00:00|8641.5|8639.1|8655|8652.6|8656.7|8654.3|8639.5|8637.3|2211
1724072400000|2024-08-19 13:00:00|8655.1|8652.7|8649|8647.5|8664.8|8662.8|8648.8|8646.9|3272
1724076000000|2024-08-19 14:00:00|8649.1|8647.6|8635.1|8633.6|8652.7|8650.6|8629.5|8627.5|4312
1724079600000|2024-08-19 15:00:00|8635|8633.5|8630.8|8628.4|8643.1|8641.2|8627.9|8625.7|2616
1724083200000|2024-08-19 16:00:00|8630.9|8628.5|8631.6|8629.2|8635.5|8633.1|8629.1|8626.8|1500
1724086800000|2024-08-19 17:00:00|8631.7|8629.3|8627.9|8625.5|8634.2|8631.8|8627|8624.8|1375
1724090400000|2024-08-19 18:00:00|8627.8|8625.4|8628|8625.6|8629.8|8627.4|8624.1|8621.7|1324
1724094000000|2024-08-19 19:00:00|8628.1|8625.7|8627.2|8625.7|8629|8626.6|8624.9|8622.5|1253
1724097600000|2024-08-19 20:00:00|8627.7|8625.3|8630.8|8624.3|8632.6|8627.2|8625.3|8622.9|1156
1724101200000|2024-08-19 21:00:00|8632|8625.5|8633|8626.5|8636.7|8630.2|8630.7|8624.2|428
1724104800000|2024-08-19 22:00:00|8633.3|8626.8|8626.9|8624.5|8633.3|8626.8|8626.7|8622.8|497
1724108400000|2024-08-19 23:00:00|8626.8|8624.4|8627.1|8624.7|8632.1|8629.7|8624.9|8622.5|1021
1724112000000|2024-08-20 00:00:00|8627.3|8624.9|8622.2|8619.8|8627.4|8625|8618.9|8616.5|2087
1724115600000|2024-08-20 01:00:00|8622.3|8619.9|8614|8611.6|8622.8|8620.8|8606.3|8603.9|2736
1724119200000|2024-08-20 02:00:00|8613.5|8611.1|8620.9|8619.4|8622.2|8620.4|8611.5|8609.1|1887
1724122800000|2024-08-20 03:00:00|8620.8|8619.3|8622.5|8620.1|8624.3|8622.8|8618.1|8615.7|1474
1724126400000|2024-08-20 04:00:00|8622.4|8620|8621|8619.5|8624.1|8621.7|8618.9|8616.8|1151
1724130000000|2024-08-20 05:00:00|8621.6|8619.2|8620.4|8618.9|8626.4|8624|8620.1|8618.3|1352
1724133600000|2024-08-20 06:00:00|8621.4|8619|8616.7|8614.3|8622.1|8620.1|8614.3|8611.9|1884
1724137200000|2024-08-20 07:00:00|8616.5|8614.1|8593.7|8591.3|8623|8620.6|8593.1|8590.7|3466
1724140800000|2024-08-20 08:00:00|8593.4|8591|8602|8599.6|8603|8600.6|8589.9|8587.5|3142
1724144400000|2024-08-20 09:00:00|8601.9|8599.5|8601.6|8599.2|8604.7|8602.3|8597.4|8595|2338
1724148000000|2024-08-20 10:00:00|8601.7|8599.3|8596.6|8594.2|8602.4|8600|8596.3|8593.9|1968
1724151600000|2024-08-20 11:00:00|8596.7|8594.3|8596.7|8594.3|8601|8598.6|8594.6|8592.3|1696
1724155200000|2024-08-20 12:00:00|8596.6|8594.2|8592.6|8590.2|8606|8603.7|8592|8589.6|2939
1724158800000|2024-08-20 13:00:00|8592.8|8590.4|8582.4|8580|8594.5|8592.7|8581|8579.2|3695
1724162400000|2024-08-20 14:00:00|8582.5|8580.1|8572.7|8571.2|8594.8|8592.4|8567.1|8564.7|4468
1724166000000|2024-08-20 15:00:00|8572.8|8571.3|8578|8575.6|8581.9|8579.7|8569.6|8567.2|3065
1724169600000|2024-08-20 16:00:00|8578.1|8575.7|8563.1|8560.7|8578.6|8576.2|8559.3|8557.3|1971
1724173200000|2024-08-20 17:00:00|8563.2|8560.8|8564.3|8561.9|8565.7|8564|8560.1|8558.4|1307
1724176800000|2024-08-20 18:00:00|8564.4|8562|8556|8554.5|8566|8563.6|8555.9|8554.2|1034
1724180400000|2024-08-20 19:00:00|8555.9|8554.4|8550.1|8548.6|8557.7|8555.6|8546.9|8544.7|1297
1724184000000|2024-08-20 20:00:00|8550.4|8548|8543|8538|8550.7|8548.3|8541|8537.8|1594
1724187600000|2024-08-20 21:00:00|8544.1|8538.2|8545.3|8538.8|8546.4|8539.9|8543.7|8537.3|599
1724191200000|2024-08-20 22:00:00|8544.9|8538.4|8534.4|8532|8545.8|8540.4|8533.9|8531.5|1274
1724194800000|2024-08-20 23:00:00|8534.2|8531.8|8537.7|8535.3|8538.2|8535.8|8522.4|8520|1960
1724198400000|2024-08-21 00:00:00|8537.8|8535.4|8536.6|8534.2|8540.1|8537.7|8522.6|8520.2|3165
1724202000000|2024-08-21 01:00:00|8536.5|8534.1|8539.5|8537.1|8543.4|8541|8534.9|8532.5|2510
1724205600000|2024-08-21 02:00:00|8539.4|8537|8537.7|8535.3|8541.8|8539.4|8536.2|8533.8|1435
1724209200000|2024-08-21 03:00:00|8537.6|8535.2|8543.3|8540.9|8545|8542.6|8536.6|8534.2|1403
1724212800000|2024-08-21 04:00:00|8543.2|8540.8|8543.2|8540.8|8544.8|8542.4|8540.9|8538.5|1334
1724216400000|2024-08-21 05:00:00|8543.1|8540.7|8545.4|8543|8546.5|8544.1|8542.3|8539.9|1376
1724220000000|2024-08-21 06:00:00|8545.5|8543.1|8545.6|8543.2|8550.2|8547.8|8542.8|8540.4|2189
1724223600000|2024-08-21 07:00:00|8545.8|8543.4|8559.1|8556.7|8562.7|8560.3|8535.5|8533.1|3126
1724227200000|2024-08-21 08:00:00|8558.7|8556.3|8553.5|8551.1|8560.2|8557.8|8547.8|8545.4|2367
1724230800000|2024-08-21 09:00:00|8553.4|8551|8552.6|8550.2|8555.8|8553.6|8547.6|8545.2|1908
1724234400000|2024-08-21 10:00:00|8552.7|8550.3|8556|8553.6|8557.8|8555.4|8547.8|8545.4|1353
1724238000000|2024-08-21 11:00:00|8555.7|8553.3|8552|8550.5|8560.7|8558.8|8551.1|8548.7|1582
1724241600000|2024-08-21 12:00:00|8551.9|8550.4|8541.5|8539.1|8551.9|8550.4|8538.7|8537.2|2444
1724245200000|2024-08-21 13:00:00|8541.2|8538.8|8537.8|8535.4|8541.2|8538.8|8529.8|8528.3|3327
1724248800000|2024-08-21 14:00:00|8538.4|8536|8533.9|8532.4|8558.6|8555.5|8521.3|8518.9|11784
1724252400000|2024-08-21 15:00:00|8533.4|8531.9|8516.4|8514.9|8533.4|8531.9|8512|8509.8|4549
1724256000000|2024-08-21 16:00:00|8517.3|8514.8|8514|8512.5|8517.3|8514.8|8508.5|8506.2|2553
1724259600000|2024-08-21 17:00:00|8514.1|8512.6|8517.6|8512.6|8517.9|8514.8|8506.9|8504.8|1655
1724263200000|2024-08-21 18:00:00|8517.7|8512.7|8505.1|8503.6|8518.9|8513.9|8496.4|8494.1|3394
1724266800000|2024-08-21 19:00:00|8504.9|8503.4|8516|8513.6|8519|8516.6|8504.9|8503.1|1735
1724270400000|2024-08-21 20:00:00|8516.1|8513.7|8520.9|8514.4|8524.3|8521.9|8515.5|8513.7|1150
1724274000000|2024-08-21 21:00:00|8521.7|8515.2|8520.7|8514.2|8525.8|8519.3|8514.9|8508.4|238
1724277600000|2024-08-21 22:00:00|8520.3|8513.8|8509.8|8507.4|8521.3|8515.3|8509.6|8507.2|962
1724281200000|2024-08-21 23:00:00|8509.9|8507.5|8512.9|8510.5|8513.3|8510.9|8506.4|8504|1081
1724284800000|2024-08-22 00:00:00|8513|8510.6|8518.9|8517.4|8520.3|8517.9|8506.1|8503.8|1891
1724288400000|2024-08-22 01:00:00|8519|8516.6|8523.9|8521.5|8524.9|8522.9|8517|8514.6|1513
1724292000000|2024-08-22 02:00:00|8524.3|8521.9|8521.2|8518.8|8526.5|8524.1|8518.1|8516|1036
1724295600000|2024-08-22 03:00:00|8521.1|8518.7|8514.3|8511.9|8521.3|8518.9|8512.8|8510.5|854
1724299200000|2024-08-22 04:00:00|8514.2|8511.8|8515.3|8512.9|8518.9|8516.5|8511.9|8509.5|1118
1724302800000|2024-08-22 05:00:00|8515.2|8512.8|8515.1|8513.6|8516.9|8514.6|8511.8|8509.4|1144
1724306400000|2024-08-22 06:00:00|8515.2|8512.8|8509.7|8508.2|8516.3|8514.6|8504.5|8502.2|1945
1724310000000|2024-08-22 07:00:00|8510|8507.6|8504|8499.5|8516.1|8511.1|8495.6|8493.2|3178
1724313600000|2024-08-22 08:00:00|8504.8|8500.3|8513.8|8511.4|8514.4|8512|8490.6|8488.2|3036
1724317200000|2024-08-22 09:00:00|8513.7|8511.3|8511.2|8508.8|8521.2|8519.4|8508.7|8506.3|2147
1724320800000|2024-08-22 10:00:00|8510.8|8508.4|8515.5|8513.1|8517.7|8515.9|8508.1|8505.7|1691
1724324400000|2024-08-22 11:00:00|8515.9|8513.5|8520.9|8518.5|8527.3|8524.9|8515.7|8513.3|2073
1724328000000|2024-08-22 12:00:00|8520.5|8519|8514.6|8512.2|8533.6|8531.2|8512.9|8511.1|3752
1724331600000|2024-08-22 13:00:00|8514.5|8512.1|8523.2|8519.9|8531.4|8528.1|8507|8504.9|4847
1724335200000|2024-08-22 14:00:00|8523.1|8520|8523|8521.5|8535.2|8533.1|8521.6|8519.6|4968
1724338800000|2024-08-22 15:00:00|8522.9|8521.4|8519.1|8516.7|8529.9|8528.2|8514.1|8512.6|2625
1724342400000|2024-08-22 16:00:00|8519.2|8516.8|8521.7|8519.3|8526.2|8524.5|8516.4|8514.4|1956
1724346000000|2024-08-22 17:00:00|8521.6|8519.2|8520.1|8518.6|8527.7|8526.2|8519.7|8517.7|1677
1724349600000|2024-08-22 18:00:00|8520.5|8518.1|8520.7|8519.2|8523.6|8521.6|8516.1|8513.7|1751
1724353200000|2024-08-22 19:00:00|8520.8|8519.3|8524.7|8523.2|8526.7|8524.3|8516.9|8515|1449
1724356800000|2024-08-22 20:00:00|8524.6|8523.1|8525.4|8519.5|8526.9|8525|8521|8518.9|921
1724360400000|2024-08-22 21:00:00|8523.8|8517.3|8525.2|8518.7|8530.8|8524.3|8520.5|8514|254
1724364000000|2024-08-22 22:00:00|8525.8|8519.3|8520|8517.6|8527.2|8521|8518|8515.6|937
1724367600000|2024-08-22 23:00:00|8519.8|8517.4|8519.4|8517|8520|8517.6|8516.1|8513.7|695
1724371200000|2024-08-23 00:00:00|8519.3|8516.9|8517.6|8515.2|8521.8|8519.4|8513.7|8511.3|1984
1724374800000|2024-08-23 01:00:00|8517.7|8515.3|8510.7|8508.3|8517.9|8516.4|8509.8|8507.4|2108
1724378400000|2024-08-23 02:00:00|8510.6|8508.2|8515.1|8512.7|8516.7|8514.3|8505.1|8503|1579
1724382000000|2024-08-23 03:00:00|8515.2|8512.8|8516.7|8514.3|8517.5|8515.6|8513.1|8510.7|807
1724385600000|2024-08-23 04:00:00|8517|8514.6|8518.9|8516.5|8523.1|8520.7|8514.5|8512.1|1071
1724389200000|2024-08-23 05:00:00|8518.8|8516.4|8519.9|8517.5|8520.9|8519|8516.6|8514.2|904
1724392800000|2024-08-23 06:00:00|8520.4|8518|8511.4|8509|8524.7|8522.8|8506.4|8504.1|1815
1724396400000|2024-08-23 07:00:00|8511.2|8508.8|8511.6|8509.2|8517.6|8515.2|8505.5|8503.8|2396
1724400000000|2024-08-23 08:00:00|8511.3|8508.9|8520.1|8518.6|8522.7|8521.2|8509|8507.4|2050
1724403600000|2024-08-23 09:00:00|8520.2|8518.7|8527.3|8524.9|8528|8526.5|8517.7|8516|2012
1724407200000|2024-08-23 10:00:00|8527.4|8525|8519.6|8518.1|8528.2|8525.8|8517.9|8516.1|1085
1724410800000|2024-08-23 11:00:00|8519.7|8518.2|8521|8519.5|8525.2|8523.4|8518|8515.6|1249
1724414400000|2024-08-23 12:00:00|8521.1|8519.6|8523.1|8521.6|8528.4|8526.4|8519.3|8517.2|2354
1724418000000|2024-08-23 13:00:00|8523.2|8521.7|8532.2|8527.2|8542.6|8541.1|8522.7|8521.2|2682
1724421600000|2024-08-23 14:00:00|8532.3|8527.3|8489.7|8488.2|8534.8|8529.8|8481.1|8478.7|10392
1724425200000|2024-08-23 15:00:00|8490.1|8487.7|8492.9|8490.5|8494.1|8492.6|8471.4|8469.9|5168
1724428800000|2024-08-23 16:00:00|8492.8|8490.4|8499|8496.6|8502.7|8500.9|8490.2|8487.8|3128
1724432400000|2024-08-23 17:00:00|8498.9|8496.5|8480.9|8478.5|8499.6|8497.2|8478.8|8476.4|2798
1724436000000|2024-08-23 18:00:00|8480.7|8478.3|8480.6|8477.2|8482.5|8480.1|8472.3|8469.9|2659
1724439600000|2024-08-23 19:00:00|8480.5|8477.3|8478.7|8476.3|8480.6|8477.9|8472.8|8470.5|1905
1724443200000|2024-08-23 20:00:00|8478.8|8476.4|8480.9|8474.4|8481.7|8479.1|8476|8473.3|1204
1724616000000|2024-08-25 20:00:00|8486|8475|8480.8|8474.3|8486|8475|8480.8|8471.3|10
1724619600000|2024-08-25 21:00:00|8481.3|8474.8|8478.6|8472.1|8481.7|8475.2|8476.1|8469.6|337
1724623200000|2024-08-25 22:00:00|8478.3|8471.8|8473.5|8471.1|8484.9|8481|8472.5|8469.2|1217
1724626800000|2024-08-25 23:00:00|8473.2|8470.8|8473.2|8470.8|8476|8473.6|8469.6|8467.2|2293
1724630400000|2024-08-26 00:00:00|8473|8470.6|8465.2|8462.8|8477.2|8474.9|8457.2|8454.8|3310
1724634000000|2024-08-26 01:00:00|8465.1|8462.7|8467.4|8465.9|8470.1|8468.2|8457.8|8455.4|2677
1724637600000|2024-08-26 02:00:00|8467.3|8465.8|8471.2|8468.8|8472.3|8469.9|8461.8|8460.3|1510
1724641200000|2024-08-26 03:00:00|8471.3|8468.9|8474.1|8471.7|8475.8|8473.5|8469.4|8467|1625
1724644800000|2024-08-26 04:00:00|8474.2|8471.8|8473|8470.6|8474.2|8472.3|8470.4|8468.1|1048
1724648400000|2024-08-26 05:00:00|8472.7|8471.2|8474.5|8473|8480.1|8477.7|8471.8|8469.8|1243
1724652000000|2024-08-26 06:00:00|8474.4|8472.9|8468.8|8467.3|8477.2|8474.8|8464.4|8462.8|2158
1724655600000|2024-08-26 07:00:00|8469.6|8467.2|8467.8|8466.3|8473.5|8471.4|8463.9|8461.5|2300
1724659200000|2024-08-26 08:00:00|8467.9|8466.4|8459.7|8457.3|8469.9|8467.5|8458.1|8456|2015
1724662800000|2024-08-26 09:00:00|8459.8|8457.4|8467.6|8465.2|8468|8466.2|8457.2|8454.9|1313
1724666400000|2024-08-26 10:00:00|8467.5|8465.1|8465.7|8464.2|8468.3|8466|8460.1|8457.9|1676
1724670000000|2024-08-26 11:00:00|8465.8|8464.3|8474.9|8472.5|8476.5|8474.1|8463.1|8461.5|1886
1724673600000|2024-08-26 12:00:00|8475|8472.6|8475.3|8473.8|8487|8484.6|8470.7|8468.3|3588
1724677200000|2024-08-26 13:00:00|8475.4|8473.9|8482|8479.6|8485.9|8483.9|8473.2|8471.3|4018
1724680800000|2024-08-26 14:00:00|8482.4|8480|8466.9|8464.5|8485.2|8482.8|8464.4|8462|3840
1724684400000|2024-08-26 15:00:00|8467|8464.6|8479.7|8478.2|8480.7|8479.1|8465.7|8464.1|2427
1724688000000|2024-08-26 16:00:00|8479.8|8478.3|8474.2|8471.8|8481.3|8479.8|8474|8471.6|1643
1724691600000|2024-08-26 17:00:00|8474.3|8471.9|8473.3|8470.9|8476.5|8474.1|8468.4|8466.4|1644
1724695200000|2024-08-26 18:00:00|8473.2|8470.8|8471.4|8469.9|8478.9|8476.9|8471.1|8469.6|1312
1724698800000|2024-08-26 19:00:00|8471.3|8469.8|8477|8474.6|8477.3|8475.3|8469.5|8467.6|1162
1724702400000|2024-08-26 20:00:00|8477.1|8474.7|8475.8|8469.3|8478.2|8476.2|8473.7|8469.1|729
1724706000000|2024-08-26 21:00:00|8475.4|8468.9|8478.9|8472.4|8481.3|8474.8|8472|8465.5|198
1724709600000|2024-08-26 22:00:00|8479.2|8472.7|8469.7|8467.3|8479.2|8472.7|8467.7|8465.3|1194
1724713200000|2024-08-26 23:00:00|8469.6|8467.2|8472.6|8470.2|8473|8470.6|8464.9|8462.5|935
1724716800000|2024-08-27 00:00:00|8472.4|8470|8477.5|8475.1|8479|8476.6|8469.5|8467.1|1451
1724720400000|2024-08-27 01:00:00|8477.6|8475.2|8469.2|8467.7|8480.5|8478.1|8468.5|8466.6|1391
1724724000000|2024-08-27 02:00:00|8469.3|8467.8|8473.7|8471.3|8476.9|8474.5|8468.1|8466.6|1098
1724727600000|2024-08-27 03:00:00|8473.8|8472.3|8475.5|8473.1|8477.6|8475.2|8472.9|8470.5|1114
1724731200000|2024-08-27 04:00:00|8475.4|8473|8471.5|8470|8475.5|8473.1|8469.8|8467.8|1016
1724734800000|2024-08-27 05:00:00|8471.4|8469.9|8476.8|8474.4|8480.5|8478.3|8468.8|8466.5|1043
1724738400000|2024-08-27 06:00:00|8476.3|8473.9|8479.1|8476.7|8479.7|8477.3|8471.3|8468.9|1706
1724742000000|2024-08-27 07:00:00|8479.2|8476.8|8476.2|8474.7|8485.6|8483.4|8470.9|8469.2|2952
1724745600000|2024-08-27 08:00:00|8476.3|8474.8|8477.4|8475|8479.4|8477.4|8471.5|8469.1|2180
1724749200000|2024-08-27 09:00:00|8477.3|8474.9|8464.6|8462.2|8477.9|8476.2|8461.6|8459.7|2164
1724752800000|2024-08-27 10:00:00|8464.7|8462.3|8466.9|8464.5|8472|8469.8|8461.8|8459.4|1876
1724756400000|2024-08-27 11:00:00|8467|8464.6|8461.5|8459.1|8469.1|8466.7|8456.5|8454.6|2002
1724760000000|2024-08-27 12:00:00|8461.6|8459.2|8454.6|8452.2|8463.2|8460.8|8452|8449.6|3102
1724763600000|2024-08-27 13:00:00|8454.8|8452.4|8436.4|8432.3|8456.9|8455.2|8434.6|8431.5|3426
1724767200000|2024-08-27 14:00:00|8436.6|8432.5|8431|8428.6|8444.4|8442|8422.4|8420.6|5247
1724770800000|2024-08-27 15:00:00|8431.1|8428.7|8440.2|8438.7|8443.8|8441.4|8430.7|8428.7|2827
1724774400000|2024-08-27 16:00:00|8440.1|8438.6|8433.1|8430.7|8440.3|8438.7|8432.4|8430.6|1560
1724778000000|2024-08-27 17:00:00|8433.2|8430.8|8421.9|8419.5|8434.2|8432.3|8419.7|8417.3|1932
1724781600000|2024-08-27 18:00:00|8422|8419.6|8414.2|8412.7|8422|8419.6|8410.6|8408.2|1949
1724785200000|2024-08-27 19:00:00|8414.3|8412.8|8416.4|8414.9|8417.2|8415.3|8413.7|8411.3|1039
1724788800000|2024-08-27 20:00:00|8416.9|8414.5|8419.3|8412.8|8419.4|8415.2|8413.9|8411.5|1254
1724792400000|2024-08-27 21:00:00|8421.5|8415|8421.9|8415.4|8426.4|8419.9|8418.5|8412|376
1724796000000|2024-08-27 22:00:00|8421.8|8415.3|8413|8410.6|8422.9|8416.4|8410.9|8408.5|1022
1724799600000|2024-08-27 23:00:00|8413.5|8411.1|8417.7|8416.2|8420.4|8418.3|8411.5|8409.1|1050
1724803200000|2024-08-28 00:00:00|8417.6|8416.1|8418.9|8416.5|8423.1|8420.7|8416.3|8414.8|1743
1724806800000|2024-08-28 01:00:00|8419|8416.6|8427.5|8425.1|8429.9|8427.5|8418|8415.6|2416
1724810400000|2024-08-28 02:00:00|8427.6|8425.2|8433.8|8432.3|8435.1|8432.8|8425.5|8423.1|1607
1724814000000|2024-08-28 03:00:00|8433.7|8432.2|8434|8431.6|8437.2|8434.9|8432.5|8430.5|1327
1724817600000|2024-08-28 04:00:00|8434.1|8431.7|8435.9|8433.5|8438.2|8435.8|8432.9|8430.6|1074
1724821200000|2024-08-28 05:00:00|8436|8433.6|8442.7|8440.3|8443.6|8441.2|8434.7|8432.4|1861
1724824800000|2024-08-28 06:00:00|8442.4|8440|8440.8|8438.4|8447.8|8445.4|8438.8|8436.6|2485
1724828400000|2024-08-28 07:00:00|8440.6|8438.2|8433.3|8431.8|8441|8438.6|8429.1|8426.7|2655
1724832000000|2024-08-28 08:00:00|8433.4|8431.9|8431.7|8430.2|8438.2|8436.1|8430.8|8429.3|2000
1724835600000|2024-08-28 09:00:00|8431.8|8430.3|8427.5|8426|8433.8|8431.6|8422.2|8420.5|2443
1724839200000|2024-08-28 10:00:00|8427.6|8426.1|8434|8432.5|8434.9|8432.7|8425.6|8423.2|1844
1724842800000|2024-08-28 11:00:00|8434.1|8432.6|8439.8|8438.3|8441|8439.2|8429|8427.5|1770
1724846400000|2024-08-28 12:00:00|8439.7|8438.2|8445.7|8444.2|8451.3|8449.8|8432.1|8430.1|3256
1724850000000|2024-08-28 13:00:00|8445.8|8444.3|8447|8445.5|8452.9|8451.4|8442|8440.5|3743
1724853600000|2024-08-28 14:00:00|8446.9|8445.4|8420.7|8419.2|8447.1|8445.6|8419.7|8418|3974
1724857200000|2024-08-28 15:00:00|8420.6|8419.1|8420.8|8419.3|8431.9|8429.5|8412.4|8410.2|3386
1724860800000|2024-08-28 16:00:00|8420.2|8418.7|8431|8429.5|8432.4|8430.9|8420.2|8418.6|1858
1724864400000|2024-08-28 17:00:00|8431.5|8429.1|8425.2|8423.7|8433.9|8431.8|8424.4|8422.8|1774
1724868000000|2024-08-28 18:00:00|8425.1|8423.6|8422.8|8421.3|8427.5|8426|8419.9|8418|1535
1724871600000|2024-08-28 19:00:00|8422.7|8421.2|8424.3|8422.8|8428.3|8425.9|8421.3|8419.5|1301
1724875200000|2024-08-28 20:00:00|8424.2|8422.7|8425.6|8419.1|8427.2|8424.8|8417.2|8414.8|1952
1724878800000|2024-08-28 21:00:00|8424.8|8418.3|8422.2|8415.7|8433.4|8426.9|8420.5|8414|282
1724882400000|2024-08-28 22:00:00|8424.3|8417.8|8413.9|8411.5|8424.3|8417.8|8412.9|8410.5|1293
1724886000000|2024-08-28 23:00:00|8413.8|8411.4|8419.8|8417.4|8420.3|8417.9|8411.8|8409.4|1034
1724889600000|2024-08-29 00:00:00|8419.9|8417.5|8417.7|8415.3|8424|8421.6|8414.1|8411.7|2066
1724893200000|2024-08-29 01:00:00|8417.8|8415.4|8417|8414.6|8418.9|8416.5|8413.7|8411.3|1486
1724896800000|2024-08-29 02:00:00|8417.1|8414.7|8413.6|8411.2|8418.4|8416|8411.7|8409.3|1053
1724900400000|2024-08-29 03:00:00|8413.7|8411.3|8407.1|8404.7|8414.3|8411.9|8406.9|8404.5|953
1724904000000|2024-08-29 04:00:00|8407|8404.6|8407.2|8404.8|8410.5|8408.1|8403.7|8401.3|1094
1724907600000|2024-08-29 05:00:00|8407.1|8404.7|8404.3|8401.9|8410.9|8408.5|8401.6|8399.2|1575
1724911200000|2024-08-29 06:00:00|8404.4|8402|8408.5|8407|8412.4|8410.8|8401.8|8399.4|1809
1724914800000|2024-08-29 07:00:00|8408.1|8406.6|8420.3|8418.8|8424.3|8422.8|8407.1|8405.6|2506
1724918400000|2024-08-29 08:00:00|8420.2|8418.7|8445.3|8443.8|8461.7|8459.3|8420.2|8418.3|4380
1724922000000|2024-08-29 09:00:00|8445.2|8443.7|8435.7|8434.2|8450.9|8449.4|8433.1|8430.9|2616
1724925600000|2024-08-29 10:00:00|8435.5|8434|8434.1|8431.7|8440.9|8439.4|8433.7|8431.5|1805
1724929200000|2024-08-29 11:00:00|8434|8431.6|8440.6|8438.2|8444.1|8442|8433.1|8431.2|1770
1724932800000|2024-08-29 12:00:00|8440.5|8438.1|8469.7|8468.2|8480|8477.9|8440.5|8438.1|5335
1724936400000|2024-08-29 13:00:00|8469.6|8468.1|8469.8|8467.4|8477.2|8474.9|8464.1|8462.6|4558
1724940000000|2024-08-29 14:00:00|8470.1|8467.7|8486.3|8484.8|8494.4|8492.9|8466.7|8464.3|4118
1724943600000|2024-08-29 15:00:00|8486.1|8484.6|8467.6|8466.1|8487.9|8485.9|8465.3|8463.8|2570
1724947200000|2024-08-29 16:00:00|8467.3|8465.8|8469.1|8466.7|8471.8|8470.1|8465.4|8463.9|1997
1724950800000|2024-08-29 17:00:00|8469.2|8466.8|8465.7|8464.2|8469.9|8467.7|8464.1|8462|1765
1724954400000|2024-08-29 18:00:00|8465.6|8464.1|8461.6|8460.1|8467|8465|8460.5|8459|1670
1724958000000|2024-08-29 19:00:00|8461.5|8460|8471.2|8468.8|8471.4|8469.3|8461.1|8459.6|1537
1724961600000|2024-08-29 20:00:00|8470.8|8469.3|8476.9|8470.4|8477.8|8472.9|8468.8|8466.4|1060
1724965200000|2024-08-29 21:00:00|8475.4|8468.9|8471.9|8465.4|8477.8|8471.3|8471.2|8464.7|308
1724968800000|2024-08-29 22:00:00|8471.5|8465|8474|8471.6|8476.3|8473.3|8471.5|8465|581
1724972400000|2024-08-29 23:00:00|8473.9|8471.5|8470.9|8468.5|8476.1|8473.7|8470.9|8468.5|875
1724976000000|2024-08-30 00:00:00|8470.7|8468.3|8472.3|8469.9|8476.4|8474|8469.4|8467|1513
1724979600000|2024-08-30 01:00:00|8472.2|8469.8|8474.6|8472.2|8476.7|8474.3|8468.3|8465.9|1612
1724983200000|2024-08-30 02:00:00|8474.7|8472.3|8475.5|8473.1|8476.1|8473.7|8473.2|8470.8|969
1724986800000|2024-08-30 03:00:00|8475.6|8473.2|8478.4|8476|8479.6|8477.2|8473.6|8471.2|816
1724990400000|2024-08-30 04:00:00|8478.5|8476.1|8478.4|8476|8479.6|8477.2|8474.7|8472.3|775
1724994000000|2024-08-30 05:00:00|8478.3|8475.9|8480.6|8478.2|8483|8480.6|8477.3|8474.9|791
1724997600000|2024-08-30 06:00:00|8480.8|8479.3|8480.9|8478.5|8487.3|8485.2|8477.9|8476.4|1784
1725001200000|2024-08-30 07:00:00|8481|8478.6|8476.3|8474.8|8483.2|8481.5|8473.9|8471.5|2231
1725004800000|2024-08-30 08:00:00|8476.2|8474.7|8487.6|8485.2|8488.6|8486.2|8471.8|8469.7|2038
1725008400000|2024-08-30 09:00:00|8487.7|8485.3|8488.4|8486.9|8490.4|8488|8484.3|8482.7|870
1723406400000|2024-08-11 20:00:00|8656.6|8650.6|8657.4|8649.9|8657.4|8650.6|8656.6|8649.9|2
1723410000000|2024-08-11 21:00:00|8656.9|8650.4|8644.3|8637.8|8656.9|8650.4|8644|8637.5|371
1723413600000|2024-08-11 22:00:00|8644.4|8637.9|8656|8653.6|8664.5|8660.2|8644.1|8637.6|1316
1723417200000|2024-08-11 23:00:00|8655.9|8653.5|8651.5|8649.1|8658.6|8656.2|8649.7|8647.3|1160
1723420800000|2024-08-12 00:00:00|8651.3|8648.9|8651.7|8649.3|8653.8|8651.4|8647.5|8645.1|1174
1723424400000|2024-08-12 01:00:00|8651.6|8649.2|8654.2|8651.8|8655.1|8652.7|8647.1|8644.7|1473
1723428000000|2024-08-12 02:00:00|8654.1|8651.7|8655.4|8653|8656.3|8653.9|8650.5|8648.1|1257
1723431600000|2024-08-12 03:00:00|8655.3|8652.9|8664.6|8662.2|8664.7|8662.3|8655.1|8652.7|1146
1723435200000|2024-08-12 04:00:00|8664.5|8662.1|8668.4|8666|8669.4|8667|8662|8659.6|952
1723438800000|2024-08-12 05:00:00|8668.3|8665.9|8676.3|8673.9|8677.2|8674.8|8667.7|8665.3|1184
1723442400000|2024-08-12 06:00:00|8675.8|8673.4|8676.2|8674.7|8687.9|8685.5|8670.8|8668.4|2573
1723446000000|2024-08-12 07:00:00|8676|8674.5|8681.3|8678.9|8684.3|8681.9|8665.9|8663.8|3582
1723449600000|2024-08-12 08:00:00|8681|8678.6|8686.4|8684|8694.9|8692.5|8680.1|8677.7|3096
1723453200000|2024-08-12 09:00:00|8686.2|8683.8|8682.1|8679.7|8691.1|8688.7|8680|8677.8|2180
1723456800000|2024-08-12 10:00:00|8682|8679.6|8684.6|8683.1|8686.6|8684.8|8679.3|8676.9|1870
1723460400000|2024-08-12 11:00:00|8685.1|8682.7|8688.9|8686.5|8697.5|8695.1|8683.9|8681.5|1779
1723464000000|2024-08-12 12:00:00|8689|8686.6|8692.3|8689.9|8695|8692.7|8684.7|8682.3|2706
1723467600000|2024-08-12 13:00:00|8692.2|8689.8|8686.2|8684.7|8713.1|8711.2|8684.5|8682.9|5104
1723471200000|2024-08-12 14:00:00|8686.1|8684.6|8683.3|8681.8|8702.5|8700.2|8681.5|8679.7|4636
1723474800000|2024-08-12 15:00:00|8683.5|8682|8674.7|8672.3|8688.8|8686.4|8661.4|8659|5033
1723478400000|2024-08-12 16:00:00|8674.8|8673.3|8669.2|8666.8|8676.1|8673.9|8661.7|8659.3|3085
1723482000000|2024-08-12 17:00:00|8669.1|8666.7|8653.6|8652.1|8669.2|8667.1|8652.3|8649.9|3442
1723485600000|2024-08-12 18:00:00|8653.5|8652|8654|8652.5|8658.7|8657|8651.3|8649.4|2762
1723489200000|2024-08-12 19:00:00|8654.1|8652.6|8649.3|8647.8|8654.8|8652.8|8645.9|8643.5|2351
1723492800000|2024-08-12 20:00:00|8650.2|8648.4|8655.1|8649.6|8656|8653.6|8649.8|8647.4|1097
1723496400000|2024-08-12 21:00:00|8656.7|8650.2|8654.8|8648.3|8666.6|8660.1|8653.2|8646.7|328
1723500000000|2024-08-12 22:00:00|8655.1|8648.6|8654.8|8652.4|8656.4|8654|8652.8|8647.7|1422
1723503600000|2024-08-12 23:00:00|8654.6|8652.2|8649.7|8647.3|8657.4|8655|8647.8|8645.4|1030
1723507200000|2024-08-13 00:00:00|8649.8|8647.4|8664.5|8662.1|8667|8664.6|8649.8|8647.4|1781
1723510800000|2024-08-13 01:00:00|8664.4|8662|8661.8|8659.4|8668.9|8666.5|8661.1|8658.7|1395
1723514400000|2024-08-13 02:00:00|8661.9|8659.5|8659|8656.6|8661.9|8659.8|8657|8655|681
1723518000000|2024-08-13 03:00:00|8658.9|8656.5|8659.8|8657.4|8660.5|8658.1|8657.5|8655.1|840
1723521600000|2024-08-13 04:00:00|8659.9|8657.5|8674.2|8672.7|8680.5|8678.1|8659.7|8657.3|1167
1723525200000|2024-08-13 05:00:00|8674.1|8672.6|8670.1|8667.7|8677.8|8675.4|8667.7|8665.3|1129
1723528800000|2024-08-13 06:00:00|8670.3|8667.9|8676|8674.5|8679.1|8677.3|8664.2|8661.8|2706
1723532400000|2024-08-13 07:00:00|8676.6|8674.2|8671.7|8669.3|8680.4|8678|8665.7|8663.3|3048
1723536000000|2024-08-13 08:00:00|8671.6|8669.2|8674.3|8671.9|8678.5|8676.6|8664|8661.6|2468
1723539600000|2024-08-13 09:00:00|8674.7|8672.3|8679.3|8676.9|8680.5|8678.1|8672.2|8669.9|2436
1723543200000|2024-08-13 10:00:00|8679.4|8677|8670.9|8668.5|8679.5|8677.1|8669|8667.5|1815
1723546800000|2024-08-13 11:00:00|8670.8|8668.4|8666.6|8665.1|8678.8|8676.5|8665.4|8663.8|2238
1723550400000|2024-08-13 12:00:00|8666.7|8665.2|8667.6|8665.2|8681.3|8679.4|8659.5|8656.3|5084
1723554000000|2024-08-13 13:00:00|8667.7|8665.3|8657.8|8655.4|8668.9|8666.8|8643.2|8640.8|5940
1723557600000|2024-08-13 14:00:00|8657.9|8655.5|8655.3|8653.8|8662.8|8660.8|8649.9|8648.4|3741
1723561200000|2024-08-13 15:00:00|8655.4|8653.9|8654.9|8653.4|8660.7|8658.9|8652.2|8650.7|2388
1723564800000|2024-08-13 16:00:00|8655|8653.5|8649.4|8647.9|8655.3|8653.8|8647.6|8645.8|2159
1723568400000|2024-08-13 17:00:00|8649.3|8647.8|8655|8653.5|8657.3|8655.4|8647.1|8644.7|2338
1723572000000|2024-08-13 18:00:00|8655.3|8653.8|8641|8638.6|8656.3|8653.9|8638.7|8636.7|2902
1723575600000|2024-08-13 19:00:00|8641.1|8638.7|8646|8644.5|8647.2|8645.3|8638.1|8635.9|2747
1723579200000|2024-08-13 20:00:00|8646.1|8643.7|8651.1|8645.4|8653.9|8651.5|8645.6|8643.6|2046
1723582800000|2024-08-13 21:00:00|8651.2|8644.7|8646.9|8640.4|8656|8649.5|8645.7|8639.2|672
1723586400000|2024-08-13 22:00:00|8646.6|8640.1|8651.7|8649.3|8654.9|8652.5|8646.6|8640.1|1236
1723590000000|2024-08-13 23:00:00|8651.6|8649.2|8652.5|8650.1|8654|8651.6|8648.3|8645.9|1010
1723593600000|2024-08-14 00:00:00|8652.1|8649.7|8655.8|8653.4|8656.3|8653.9|8648.4|8646|1573
1723597200000|2024-08-14 01:00:00|8656|8653.6|8656|8653.6|8660|8657.8|8649.2|8647|1618
1723600800000|2024-08-14 02:00:00|8655.8|8653.4|8644.5|8642.1|8655.9|8653.7|8638.8|8636.4|3426
1723604400000|2024-08-14 03:00:00|8644.6|8642.2|8651.8|8649.4|8654.2|8651.8|8641.9|8639.5|1915
1723608000000|2024-08-14 04:00:00|8651.7|8649.3|8647.8|8645.4|8653.2|8650.8|8647.1|8644.7|1259
1723611600000|2024-08-14 05:00:00|8647.7|8645.3|8652.7|8650.3|8653.8|8651.4|8646.2|8644|1235
1723615200000|2024-08-14 06:00:00|8653.1|8650.7|8648.6|8646.2|8656.2|8653.8|8648.1|8645.7|4005
1723618800000|2024-08-14 07:00:00|8648.4|8646|8636.5|8635|8651.8|8649.4|8632.8|8630.5|3148
1723622400000|2024-08-14 08:00:00|8636.6|8635.1|8625.9|8623.5|8641.9|8639.6|8623.5|8621.1|3033
1723626000000|2024-08-14 09:00:00|8626|8623.6|8626.8|8624.4|8632.7|8631.1|8621.9|8619.5|1928
1723629600000|2024-08-14 10:00:00|8626.9|8624.5|8628.2|8625.8|8634.4|8632|8626.9|8624.5|1563
1723633200000|2024-08-14 11:00:00|8628.4|8626|8631.1|8629.6|8635.7|8634|8625.4|8623.2|1714
1723636800000|2024-08-14 12:00:00|8631.5|8629.1|8652.6|8650.2|8663|8659.5|8619.8|8614.8|7134
1723640400000|2024-08-14 13:00:00|8652.5|8650.1|8643.6|8642.1|8658.3|8655.9|8634.6|8632.9|5349
1723644000000|2024-08-14 14:00:00|8644.1|8641.7|8634.3|8632.8|8646.4|8644.6|8620.4|8618.4|5216
1723647600000|2024-08-14 15:00:00|8634.2|8632.7|8639.8|8637.4|8642.4|8640.7|8631.9|8629.5|2636
1723651200000|2024-08-14 16:00:00|8639.6|8637.2|8648.3|8646.8|8651.3|8649.8|8637.1|8634.7|1732
1723654800000|2024-08-14 17:00:00|8648.2|8646.7|8654|8652.5|8656.6|8655.1|8648|8646.5|1190
1723658400000|2024-08-14 18:00:00|8654.1|8652.6|8650.3|8648.8|8654.9|8653.4|8650|8648.5|919
1723662000000|2024-08-14 19:00:00|8650.6|8649.1|8654.3|8652.8|8655.1|8653.6|8648|8646.2|859
1723665600000|2024-08-14 20:00:00|8654.1|8652.6|8654.7|8650|8655.3|8653.4|8649.5|8647.1|544
1723669200000|2024-08-14 21:00:00|8655.5|8649|8656.9|8650.4|8657.9|8651.4|8651.5|8645|524
1723672800000|2024-08-14 22:00:00|8656.8|8650.3|8653.5|8651.1|8656.9|8652.1|8650.1|8646.1|850
1723676400000|2024-08-14 23:00:00|8653.6|8651.2|8651.8|8649.4|8656.2|8653.8|8651.1|8648.7|927
1723680000000|2024-08-15 00:00:00|8652.5|8650.1|8651.8|8649.4|8654.6|8652.2|8649.7|8647.3|1407
1723683600000|2024-08-15 01:00:00|8651.4|8649.9|8660.8|8658.4|8664.9|8662.5|8650.9|8649.2|1970
1723687200000|2024-08-15 02:00:00|8660.6|8658.2|8662.7|8660.3|8664.8|8662.4|8658.3|8656.2|1344
1723690800000|2024-08-15 03:00:00|8662.6|8660.2|8660.5|8658.1|8663.9|8661.5|8658.2|8655.8|1205
1723694400000|2024-08-15 04:00:00|8660.6|8658.2|8654.7|8652.3|8660.7|8658.3|8652.6|8650.2|967
1723698000000|2024-08-15 05:00:00|8654.6|8652.2|8656.1|8653.7|8660.2|8657.8|8653.2|8650.8|1103
1723701600000|2024-08-15 06:00:00|8656.3|8653.9|8651.8|8649.4|8659.9|8658.3|8648.8|8646.9|1632
1723705200000|2024-08-15 07:00:00|8651.9|8649.5|8657.7|8655.3|8660.1|8657.7|8647.8|8646.3|2025
1723708800000|2024-08-15 08:00:00|8657.8|8655.4|8662.4|8660.9|8664.9|8662.6|8657.5|8655.4|1712
1723712400000|2024-08-15 09:00:00|8662.5|8661|8667.8|8666.3|8671|8668.9|8660.8|8659.2|1479
1723716000000|2024-08-15 10:00:00|8667.9|8666.4|8664|8662.5|8670.3|8668.3|8661.2|8659|1156
1723719600000|2024-08-15 11:00:00|8663.9|8662.4|8664.1|8661.7|8667.8|8665.4|8661.9|8659.5|1500
1723723200000|2024-08-15 12:00:00|8664.2|8661.8|8732|8729.6|8738.9|8736.5|8663.1|8660.7|6818
1723726800000|2024-08-15 13:00:00|8731.7|8729.3|8722.5|8720.1|8749.8|8747.4|8720.4|8718|7402
1723730400000|2024-08-15 14:00:00|8722.4|8720|8711.8|8710.3|8723.6|8721.2|8706.6|8704.6|5056
1723734000000|2024-08-15 15:00:00|8711.7|8710.2|8714.2|8711.8|8717.6|8715.2|8707.3|8704.9|2977
1723737600000|2024-08-15 16:00:00|8713.9|8711.5|8723.2|8720.8|8723.9|8721.5|8710.2|8708.1|1923
1723741200000|2024-08-15 17:00:00|8723.3|8720.9|8729.4|8727.9|8731|8728.9|8721.4|8719.3|1300
1723744800000|2024-08-15 18:00:00|8729.2|8727.7|8723.4|8721|8730.4|8728.4|8722|8720|1368
1723748400000|2024-08-15 19:00:00|8723.2|8721.7|8723.3|8721.8|8724.3|8722.1|8718.8|8716.8|1538
1723752000000|2024-08-15 20:00:00|8723.4|8721.9|8729.9|8723.4|8730.6|8726.7|8722|8719.6|1400
1723755600000|2024-08-15 21:00:00|8729.4|8722.9|8731.8|8725.3|8732.1|8725.6|8727.7|8721.2|527
1723759200000|2024-08-15 22:00:00|8731.7|8725.2|8727.4|8725|8732.7|8726.2|8725.1|8722.7|913
1723762800000|2024-08-15 23:00:00|8727|8724.6|8727.3|8724.9|8728.6|8726.2|8724.8|8722.4|710
1723766400000|2024-08-16 00:00:00|8727.4|8725|8720.8|8718.4|8728|8725.6|8716.9|8714.5|1696
1723770000000|2024-08-16 01:00:00|8720.7|8718.3|8712.7|8711.2|8722.8|8720.4|8711.2|8709.2|1517
1723773600000|2024-08-16 02:00:00|8713.2|8710.8|8713.7|8711.3|8716.4|8714|8711.3|8708.9|1015
1723777200000|2024-08-16 03:00:00|8713.6|8711.2|8716.1|8713.7|8716.6|8714.2|8712.2|8710.2|859
1723780800000|2024-08-16 04:00:00|8716.2|8713.8|8712.8|8710.4|8716.5|8714.1|8711.6|8709.2|790
1723784400000|2024-08-16 05:00:00|8712.6|8710.2|8713.2|8710.8|8714.9|8713.4|8711.1|8709.6|756
1723788000000|2024-08-16 06:00:00|8713.1|8710.7|8711.3|8708.9|8715.9|8713.5|8709.8|8707.6|1731
1723791600000|2024-08-16 07:00:00|8711.2|8708.8|8697.8|8696.3|8711.2|8708.8|8695.5|8693.4|1938
1723795200000|2024-08-16 08:00:00|8698.1|8696.6|8688|8685.6|8699.2|8697.4|8682.9|8680.7|2267
1723798800000|2024-08-16 09:00:00|8688.1|8685.7|8690.5|8689|8693.7|8691.5|8684.7|8682.3|1737
1723802400000|2024-08-16 10:00:00|8690.4|8688.9|8681.3|8678.9|8690.9|8689.1|8679.2|8676.8|1990
1723806000000|2024-08-16 11:00:00|8681.2|8678.8|8675|8672.6|8682|8679.6|8671.4|8669.5|2363
1723809600000|2024-08-16 12:00:00|8674.9|8672.5|8669.2|8667.7|8682.5|8681|8665.9|8663.5|3098
1723813200000|2024-08-16 13:00:00|8669.3|8667.8|8677.6|8672.6|8679.1|8677.4|8667.1|8665|3718
1723816800000|2024-08-16 14:00:00|8681.2|8676.2|8684.2|8682.7|8698|8695.7|8678.4|8673.4|4732
1723820400000|2024-08-16 15:00:00|8684.1|8682.6|8685.8|8684.3|8695.7|8693.7|8682.3|8680.8|2213
1723824000000|2024-08-16 16:00:00|8685.9|8684.4|8685.6|8683.2|8688.8|8686.8|8684.2|8682.5|1372
1723827600000|2024-08-16 17:00:00|8685.2|8683.7|8673.8|8672.3|8685.4|8683.9|8671.4|8669.2|1273
1723831200000|2024-08-16 18:00:00|8673.9|8672.4|8671.1|8668.7|8677.8|8676.3|8668.3|8666.2|1157
1723834800000|2024-08-16 19:00:00|8671|8668.6|8669.1|8666.7|8675.6|8673.9|8667.5|8665.3|1264
1723838400000|2024-08-16 20:00:00|8669|8666.6|8664.2|8657.7|8669.8|8667.4|8661.1|8656.6|1507
1724011200000|2024-08-18 20:00:00|8666.1|8660.1|8666.9|8659.4|8666.9|8660.1|8666.1|8659.4|2
1724014800000|2024-08-18 21:00:00|8666.4|8659.9|8670.9|8664.4|8672.3|8665.8|8664.4|8657.9|401
1724018400000|2024-08-18 22:00:00|8670.4|8663.9|8674.4|8672|8677.1|8674.7|8664.9|8658.4|1417
1724022000000|2024-08-18 23:00:00|8674.5|8672.1|8677.5|8675.1|8677.9|8675.5|8673.5|8671.1|979
1724025600000|2024-08-19 00:00:00|8677.4|8675|8669.7|8667.3|8678.8|8676.6|8667.8|8665.4|1768
1724029200000|2024-08-19 01:00:00|8669.6|8667.2|8668.8|8666.4|8672.4|8670|8661.6|8659.2|1842
1724032800000|2024-08-19 02:00:00|8668.5|8666.1|8666.5|8664.1|8672.9|8670.5|8665.7|8663.3|1083
1724036400000|2024-08-19 03:00:00|8666.4|8664|8646|8643.6|8666.5|8664.1|8644.9|8642.5|2385
1724040000000|2024-08-19 04:00:00|8645.9|8643.5|8640.3|8637.9|8649.1|8646.7|8635|8632.6|1992
1724043600000|2024-08-19 05:00:00|8640.7|8638.3|8621.8|8619.4|8642.6|8640.5|8620.3|8618.3|3059
1724047200000|2024-08-19 06:00:00|8621.7|8619.3|8642|8639.6|8642.1|8639.7|8617.1|8614.7|3578
1724050800000|2024-08-19 07:00:00|8642.2|8639.8|8639.6|8637.2|8648.7|8646.3|8636.4|8634|3099
1724054400000|2024-08-19 08:00:00|8639.4|8637|8646.8|8645.3|8648.8|8646.4|8631.1|8628.7|2583
1724058000000|2024-08-19 09:00:00|8647.4|8645|8654|8651.6|8656.4|8654.5|8644.7|8642.3|1935
1724061600000|2024-08-19 10:00:00|8653.9|8651.5|8653.5|8652|8657.8|8655.4|8649.9|8648|1876
1724065200000|2024-08-19 11:00:00|8653.6|8652.1|8641.1|8639.6|8654.6|8653.1|8641|8639.2|1842
1724068800000|2024-08-19 12:00:00|8641.5|8639.1|8655|8652.6|8656.7|8654.3|8639.5|8637.3|2211
1724072400000|2024-08-19 13:00:00|8655.1|8652.7|8649|8647.5|8664.8|8662.8|8648.8|8646.9|3272
1724076000000|2024-08-19 14:00:00|8649.1|8647.6|8635.1|8633.6|8652.7|8650.6|8629.5|8627.5|4312
1724079600000|2024-08-19 15:00:00|8635|8633.5|8630.8|8628.4|8643.1|8641.2|8627.9|8625.7|2616
1724083200000|2024-08-19 16:00:00|8630.9|8628.5|8631.6|8629.2|8635.5|8633.1|8629.1|8626.8|1500
1724086800000|2024-08-19 17:00:00|8631.7|8629.3|8627.9|8625.5|8634.2|8631.8|8627|8624.8|1375
1724090400000|2024-08-19 18:00:00|8627.8|8625.4|8628|8625.6|8629.8|8627.4|8624.1|8621.7|1324
1724094000000|2024-08-19 19:00:00|8628.1|8625.7|8627.2|8625.7|8629|8626.6|8624.9|8622.5|1253
1724097600000|2024-08-19 20:00:00|8627.7|8625.3|8630.8|8624.3|8632.6|8627.2|8625.3|8622.9|1156
1724101200000|2024-08-19 21:00:00|8632|8625.5|8633|8626.5|8636.7|8630.2|8630.7|8624.2|428
1724104800000|2024-08-19 22:00:00|8633.3|8626.8|8626.9|8624.5|8633.3|8626.8|8626.7|8622.8|497
1724108400000|2024-08-19 23:00:00|8626.8|8624.4|8627.1|8624.7|8632.1|8629.7|8624.9|8622.5|1021
1724112000000|2024-08-20 00:00:00|8627.3|8624.9|8622.2|8619.8|8627.4|8625|8618.9|8616.5|2087
1724115600000|2024-08-20 01:00:00|8622.3|8619.9|8614|8611.6|8622.8|8620.8|8606.3|8603.9|2736
1724119200000|2024-08-20 02:00:00|8613.5|8611.1|8620.9|8619.4|8622.2|8620.4|8611.5|8609.1|1887
1724122800000|2024-08-20 03:00:00|8620.8|8619.3|8622.5|8620.1|8624.3|8622.8|8618.1|8615.7|1474
1724126400000|2024-08-20 04:00:00|8622.4|8620|8621|8619.5|8624.1|8621.7|8618.9|8616.8|1151
1724130000000|2024-08-20 05:00:00|8621.6|8619.2|8620.4|8618.9|8626.4|8624|8620.1|8618.3|1352
1724133600000|2024-08-20 06:00:00|8621.4|8619|8616.7|8614.3|8622.1|8620.1|8614.3|8611.9|1884
1724137200000|2024-08-20 07:00:00|8616.5|8614.1|8593.7|8591.3|8623|8620.6|8593.1|8590.7|3466
1724140800000|2024-08-20 08:00:00|8593.4|8591|8602|8599.6|8603|8600.6|8589.9|8587.5|3142
1724144400000|2024-08-20 09:00:00|8601.9|8599.5|8601.6|8599.2|8604.7|8602.3|8597.4|8595|2338
1724148000000|2024-08-20 10:00:00|8601.7|8599.3|8596.6|8594.2|8602.4|8600|8596.3|8593.9|1968
1724151600000|2024-08-20 11:00:00|8596.7|8594.3|8596.7|8594.3|8601|8598.6|8594.6|8592.3|1696
1724155200000|2024-08-20 12:00:00|8596.6|8594.2|8592.6|8590.2|8606|8603.7|8592|8589.6|2939
1724158800000|2024-08-20 13:00:00|8592.8|8590.4|8582.4|8580|8594.5|8592.7|8581|8579.2|3695
1724162400000|2024-08-20 14:00:00|8582.5|8580.1|8572.7|8571.2|8594.8|8592.4|8567.1|8564.7|4468
1724166000000|2024-08-20 15:00:00|8572.8|8571.3|8578|8575.6|8581.9|8579.7|8569.6|8567.2|3065
1724169600000|2024-08-20 16:00:00|8578.1|8575.7|8563.1|8560.7|8578.6|8576.2|8559.3|8557.3|1971
1724173200000|2024-08-20 17:00:00|8563.2|8560.8|8564.3|8561.9|8565.7|8564|8560.1|8558.4|1307
1724176800000|2024-08-20 18:00:00|8564.4|8562|8556|8554.5|8566|8563.6|8555.9|8554.2|1034
1724180400000|2024-08-20 19:00:00|8555.9|8554.4|8550.1|8548.6|8557.7|8555.6|8546.9|8544.7|1297
1724184000000|2024-08-20 20:00:00|8550.4|8548|8543|8538|8550.7|8548.3|8541|8537.8|1594
1724187600000|2024-08-20 21:00:00|8544.1|8538.2|8545.3|8538.8|8546.4|8539.9|8543.7|8537.3|599
1724191200000|2024-08-20 22:00:00|8544.9|8538.4|8534.4|8532|8545.8|8540.4|8533.9|8531.5|1274
1724194800000|2024-08-20 23:00:00|8534.2|8531.8|8537.7|8535.3|8538.2|8535.8|8522.4|8520|1960
1724198400000|2024-08-21 00:00:00|8537.8|8535.4|8536.6|8534.2|8540.1|8537.7|8522.6|8520.2|3165
1724202000000|2024-08-21 01:00:00|8536.5|8534.1|8539.5|8537.1|8543.4|8541|8534.9|8532.5|2510
1724205600000|2024-08-21 02:00:00|8539.4|8537|8537.7|8535.3|8541.8|8539.4|8536.2|8533.8|1435
1724209200000|2024-08-21 03:00:00|8537.6|8535.2|8543.3|8540.9|8545|8542.6|8536.6|8534.2|1403
1724212800000|2024-08-21 04:00:00|8543.2|8540.8|8543.2|8540.8|8544.8|8542.4|8540.9|8538.5|1334
1724216400000|2024-08-21 05:00:00|8543.1|8540.7|8545.4|8543|8546.5|8544.1|8542.3|8539.9|1376
1724220000000|2024-08-21 06:00:00|8545.5|8543.1|8545.6|8543.2|8550.2|8547.8|8542.8|8540.4|2189
1724223600000|2024-08-21 07:00:00|8545.8|8543.4|8559.1|8556.7|8562.7|8560.3|8535.5|8533.1|3126
1724227200000|2024-08-21 08:00:00|8558.7|8556.3|8553.5|8551.1|8560.2|8557.8|8547.8|8545.4|2367
1724230800000|2024-08-21 09:00:00|8553.4|8551|8552.6|8550.2|8555.8|8553.6|8547.6|8545.2|1908
1724234400000|2024-08-21 10:00:00|8552.7|8550.3|8556|8553.6|8557.8|8555.4|8547.8|8545.4|1353
1724238000000|2024-08-21 11:00:00|8555.7|8553.3|8552|8550.5|8560.7|8558.8|8551.1|8548.7|1582
1724241600000|2024-08-21 12:00:00|8551.9|8550.4|8541.5|8539.1|8551.9|8550.4|8538.7|8537.2|2444
1724245200000|2024-08-21 13:00:00|8541.2|8538.8|8537.8|8535.4|8541.2|8538.8|8529.8|8528.3|3327
1724248800000|2024-08-21 14:00:00|8538.4|8536|8533.9|8532.4|8558.6|8555.5|8521.3|8518.9|11784
1724252400000|2024-08-21 15:00:00|8533.4|8531.9|8516.4|8514.9|8533.4|8531.9|8512|8509.8|4549
1724256000000|2024-08-21 16:00:00|8517.3|8514.8|8514|8512.5|8517.3|8514.8|8508.5|8506.2|2553
1724259600000|2024-08-21 17:00:00|8514.1|8512.6|8517.6|8512.6|8517.9|8514.8|8506.9|8504.8|1655
1724263200000|2024-08-21 18:00:00|8517.7|8512.7|8505.1|8503.6|8518.9|8513.9|8496.4|8494.1|3394
1724266800000|2024-08-21 19:00:00|8504.9|8503.4|8516|8513.6|8519|8516.6|8504.9|8503.1|1735
1724270400000|2024-08-21 20:00:00|8516.1|8513.7|8520.9|8514.4|8524.3|8521.9|8515.5|8513.7|1150
1724274000000|2024-08-21 21:00:00|8521.7|8515.2|8520.7|8514.2|8525.8|8519.3|8514.9|8508.4|238
1724277600000|2024-08-21 22:00:00|8520.3|8513.8|8509.8|8507.4|8521.3|8515.3|8509.6|8507.2|962
1724281200000|2024-08-21 23:00:00|8509.9|8507.5|8512.9|8510.5|8513.3|8510.9|8506.4|8504|1081
1724284800000|2024-08-22 00:00:00|8513|8510.6|8518.9|8517.4|8520.3|8517.9|8506.1|8503.8|1891
1724288400000|2024-08-22 01:00:00|8519|8516.6|8523.9|8521.5|8524.9|8522.9|8517|8514.6|1513
1724292000000|2024-08-22 02:00:00|8524.3|8521.9|8521.2|8518.8|8526.5|8524.1|8518.1|8516|1036
1724295600000|2024-08-22 03:00:00|8521.1|8518.7|8514.3|8511.9|8521.3|8518.9|8512.8|8510.5|854
1724299200000|2024-08-22 04:00:00|8514.2|8511.8|8515.3|8512.9|8518.9|8516.5|8511.9|8509.5|1118
1724302800000|2024-08-22 05:00:00|8515.2|8512.8|8515.1|8513.6|8516.9|8514.6|8511.8|8509.4|1144
1724306400000|2024-08-22 06:00:00|8515.2|8512.8|8509.7|8508.2|8516.3|8514.6|8504.5|8502.2|1945
1724310000000|2024-08-22 07:00:00|8510|8507.6|8504|8499.5|8516.1|8511.1|8495.6|8493.2|3178
1724313600000|2024-08-22 08:00:00|8504.8|8500.3|8513.8|8511.4|8514.4|8512|8490.6|8488.2|3036
1724317200000|2024-08-22 09:00:00|8513.7|8511.3|8511.2|8508.8|8521.2|8519.4|8508.7|8506.3|2147
1724320800000|2024-08-22 10:00:00|8510.8|8508.4|8515.5|8513.1|8517.7|8515.9|8508.1|8505.7|1691
1724324400000|2024-08-22 11:00:00|8515.9|8513.5|8520.9|8518.5|8527.3|8524.9|8515.7|8513.3|2073
1724328000000|2024-08-22 12:00:00|8520.5|8519|8514.6|8512.2|8533.6|8531.2|8512.9|8511.1|3752
1724331600000|2024-08-22 13:00:00|8514.5|8512.1|8523.2|8519.9|8531.4|8528.1|8507|8504.9|4847
1724335200000|2024-08-22 14:00:00|8523.1|8520|8523|8521.5|8535.2|8533.1|8521.6|8519.6|4968
1724338800000|2024-08-22 15:00:00|8522.9|8521.4|8519.1|8516.7|8529.9|8528.2|8514.1|8512.6|2625
1724342400000|2024-08-22 16:00:00|8519.2|8516.8|8521.7|8519.3|8526.2|8524.5|8516.4|8514.4|1956
1724346000000|2024-08-22 17:00:00|8521.6|8519.2|8520.1|8518.6|8527.7|8526.2|8519.7|8517.7|1677
1724349600000|2024-08-22 18:00:00|8520.5|8518.1|8520.7|8519.2|8523.6|8521.6|8516.1|8513.7|1751
1724353200000|2024-08-22 19:00:00|8520.8|8519.3|8524.7|8523.2|8526.7|8524.3|8516.9|8515|1449
1724356800000|2024-08-22 20:00:00|8524.6|8523.1|8525.4|8519.5|8526.9|8525|8521|8518.9|921
1724360400000|2024-08-22 21:00:00|8523.8|8517.3|8525.2|8518.7|8530.8|8524.3|8520.5|8514|254
1724364000000|2024-08-22 22:00:00|8525.8|8519.3|8520|8517.6|8527.2|8521|8518|8515.6|937
1724367600000|2024-08-22 23:00:00|8519.8|8517.4|8519.4|8517|8520|8517.6|8516.1|8513.7|695
1724371200000|2024-08-23 00:00:00|8519.3|8516.9|8517.6|8515.2|8521.8|8519.4|8513.7|8511.3|1984
1724374800000|2024-08-23 01:00:00|8517.7|8515.3|8510.7|8508.3|8517.9|8516.4|8509.8|8507.4|2108
1724378400000|2024-08-23 02:00:00|8510.6|8508.2|8515.1|8512.7|8516.7|8514.3|8505.1|8503|1579
1724382000000|2024-08-23 03:00:00|8515.2|8512.8|8516.7|8514.3|8517.5|8515.6|8513.1|8510.7|807
1724385600000|2024-08-23 04:00:00|8517|8514.6|8518.9|8516.5|8523.1|8520.7|8514.5|8512.1|1071
1724389200000|2024-08-23 05:00:00|8518.8|8516.4|8519.9|8517.5|8520.9|8519|8516.6|8514.2|904
1724392800000|2024-08-23 06:00:00|8520.4|8518|8511.4|8509|8524.7|8522.8|8506.4|8504.1|1815
1724396400000|2024-08-23 07:00:00|8511.2|8508.8|8511.6|8509.2|8517.6|8515.2|8505.5|8503.8|2396
1724400000000|2024-08-23 08:00:00|8511.3|8508.9|8520.1|8518.6|8522.7|8521.2|8509|8507.4|2050
1724403600000|2024-08-23 09:00:00|8520.2|8518.7|8527.3|8524.9|8528|8526.5|8517.7|8516|2012
1724407200000|2024-08-23 10:00:00|8527.4|8525|8519.6|8518.1|8528.2|8525.8|8517.9|8516.1|1085
1724410800000|2024-08-23 11:00:00|8519.7|8518.2|8521|8519.5|8525.2|8523.4|8518|8515.6|1249
1724414400000|2024-08-23 12:00:00|8521.1|8519.6|8523.1|8521.6|8528.4|8526.4|8519.3|8517.2|2354
1724418000000|2024-08-23 13:00:00|8523.2|8521.7|8532.2|8527.2|8542.6|8541.1|8522.7|8521.2|2682
1724421600000|2024-08-23 14:00:00|8532.3|8527.3|8489.7|8488.2|8534.8|8529.8|8481.1|8478.7|10392
1724425200000|2024-08-23 15:00:00|8490.1|8487.7|8492.9|8490.5|8494.1|8492.6|8471.4|8469.9|5168
1724428800000|2024-08-23 16:00:00|8492.8|8490.4|8499|8496.6|8502.7|8500.9|8490.2|8487.8|3128
1724432400000|2024-08-23 17:00:00|8498.9|8496.5|8480.9|8478.5|8499.6|8497.2|8478.8|8476.4|2798
1724436000000|2024-08-23 18:00:00|8480.7|8478.3|8480.6|8477.2|8482.5|8480.1|8472.3|8469.9|2659
1724439600000|2024-08-23 19:00:00|8480.5|8477.3|8478.7|8476.3|8480.6|8477.9|8472.8|8470.5|1905
1724443200000|2024-08-23 20:00:00|8478.8|8476.4|8480.9|8474.4|8481.7|8479.1|8476|8473.3|1204
1724616000000|2024-08-25 20:00:00|8486|8475|8480.8|8474.3|8486|8475|8480.8|8471.3|10
1724619600000|2024-08-25 21:00:00|8481.3|8474.8|8478.6|8472.1|8481.7|8475.2|8476.1|8469.6|337
1724623200000|2024-08-25 22:00:00|8478.3|8471.8|8473.5|8471.1|8484.9|8481|8472.5|8469.2|1217
1724626800000|2024-08-25 23:00:00|8473.2|8470.8|8473.2|8470.8|8476|8473.6|8469.6|8467.2|2293
1724630400000|2024-08-26 00:00:00|8473|8470.6|8465.2|8462.8|8477.2|8474.9|8457.2|8454.8|3310
1724634000000|2024-08-26 01:00:00|8465.1|8462.7|8467.4|8465.9|8470.1|8468.2|8457.8|8455.4|2677
1724637600000|2024-08-26 02:00:00|8467.3|8465.8|8471.2|8468.8|8472.3|8469.9|8461.8|8460.3|1510
1724641200000|2024-08-26 03:00:00|8471.3|8468.9|8474.1|8471.7|8475.8|8473.5|8469.4|8467|1625
1724644800000|2024-08-26 04:00:00|8474.2|8471.8|8473|8470.6|8474.2|8472.3|8470.4|8468.1|1048
1724648400000|2024-08-26 05:00:00|8472.7|8471.2|8474.5|8473|8480.1|8477.7|8471.8|8469.8|1243
1724652000000|2024-08-26 06:00:00|8474.4|8472.9|8468.8|8467.3|8477.2|8474.8|8464.4|8462.8|2158
1724655600000|2024-08-26 07:00:00|8469.6|8467.2|8467.8|8466.3|8473.5|8471.4|8463.9|8461.5|2300
1724659200000|2024-08-26 08:00:00|8467.9|8466.4|8459.7|8457.3|8469.9|8467.5|8458.1|8456|2015
1724662800000|2024-08-26 09:00:00|8459.8|8457.4|8467.6|8465.2|8468|8466.2|8457.2|8454.9|1313
1724666400000|2024-08-26 10:00:00|8467.5|8465.1|8465.7|8464.2|8468.3|8466|8460.1|8457.9|1676
1724670000000|2024-08-26 11:00:00|8465.8|8464.3|8474.9|8472.5|8476.5|8474.1|8463.1|8461.5|1886
1724673600000|2024-08-26 12:00:00|8475|8472.6|8475.3|8473.8|8487|8484.6|8470.7|8468.3|3588
1724677200000|2024-08-26 13:00:00|8475.4|8473.9|8482|8479.6|8485.9|8483.9|8473.2|8471.3|4018
1724680800000|2024-08-26 14:00:00|8482.4|8480|8466.9|8464.5|8485.2|8482.8|8464.4|8462|3840
1724684400000|2024-08-26 15:00:00|8467|8464.6|8479.7|8478.2|8480.7|8479.1|8465.7|8464.1|2427
1724688000000|2024-08-26 16:00:00|8479.8|8478.3|8474.2|8471.8|8481.3|8479.8|8474|8471.6|1643
1724691600000|2024-08-26 17:00:00|8474.3|8471.9|8473.3|8470.9|8476.5|8474.1|8468.4|8466.4|1644
1724695200000|2024-08-26 18:00:00|8473.2|8470.8|8471.4|8469.9|8478.9|8476.9|8471.1|8469.6|1312
1724698800000|2024-08-26 19:00:00|8471.3|8469.8|8477|8474.6|8477.3|8475.3|8469.5|8467.6|1162
1724702400000|2024-08-26 20:00:00|8477.1|8474.7|8475.8|8469.3|8478.2|8476.2|8473.7|8469.1|729
1724706000000|2024-08-26 21:00:00|8475.4|8468.9|8478.9|8472.4|8481.3|8474.8|8472|8465.5|198
1724709600000|2024-08-26 22:00:00|8479.2|8472.7|8469.7|8467.3|8479.2|8472.7|8467.7|8465.3|1194
1724713200000|2024-08-26 23:00:00|8469.6|8467.2|8472.6|8470.2|8473|8470.6|8464.9|8462.5|935
1724716800000|2024-08-27 00:00:00|8472.4|8470|8477.5|8475.1|8479|8476.6|8469.5|8467.1|1451
1724720400000|2024-08-27 01:00:00|8477.6|8475.2|8469.2|8467.7|8480.5|8478.1|8468.5|8466.6|1391
1724724000000|2024-08-27 02:00:00|8469.3|8467.8|8473.7|8471.3|8476.9|8474.5|8468.1|8466.6|1098
1724727600000|2024-08-27 03:00:00|8473.8|8472.3|8475.5|8473.1|8477.6|8475.2|8472.9|8470.5|1114
1724731200000|2024-08-27 04:00:00|8475.4|8473|8471.5|8470|8475.5|8473.1|8469.8|8467.8|1016
1724734800000|2024-08-27 05:00:00|8471.4|8469.9|8476.8|8474.4|8480.5|8478.3|8468.8|8466.5|1043
1724738400000|2024-08-27 06:00:00|8476.3|8473.9|8479.1|8476.7|8479.7|8477.3|8471.3|8468.9|1706
1724742000000|2024-08-27 07:00:00|8479.2|8476.8|8476.2|8474.7|8485.6|8483.4|8470.9|8469.2|2952
1724745600000|2024-08-27 08:00:00|8476.3|8474.8|8477.4|8475|8479.4|8477.4|8471.5|8469.1|2180
1724749200000|2024-08-27 09:00:00|8477.3|8474.9|8464.6|8462.2|8477.9|8476.2|8461.6|8459.7|2164
1724752800000|2024-08-27 10:00:00|8464.7|8462.3|8466.9|8464.5|8472|8469.8|8461.8|8459.4|1876
1724756400000|2024-08-27 11:00:00|8467|8464.6|8461.5|8459.1|8469.1|8466.7|8456.5|8454.6|2002
1724760000000|2024-08-27 12:00:00|8461.6|8459.2|8454.6|8452.2|8463.2|8460.8|8452|8449.6|3102
1724763600000|2024-08-27 13:00:00|8454.8|8452.4|8436.4|8432.3|8456.9|8455.2|8434.6|8431.5|3426
1724767200000|2024-08-27 14:00:00|8436.6|8432.5|8431|8428.6|8444.4|8442|8422.4|8420.6|5247
1724770800000|2024-08-27 15:00:00|8431.1|8428.7|8440.2|8438.7|8443.8|8441.4|8430.7|8428.7|2827
1724774400000|2024-08-27 16:00:00|8440.1|8438.6|8433.1|8430.7|8440.3|8438.7|8432.4|8430.6|1560
1724778000000|2024-08-27 17:00:00|8433.2|8430.8|8421.9|8419.5|8434.2|8432.3|8419.7|8417.3|1932
1724781600000|2024-08-27 18:00:00|8422|8419.6|8414.2|8412.7|8422|8419.6|8410.6|8408.2|1949
1724785200000|2024-08-27 19:00:00|8414.3|8412.8|8416.4|8414.9|8417.2|8415.3|8413.7|8411.3|1039
1724788800000|2024-08-27 20:00:00|8416.9|8414.5|8419.3|8412.8|8419.4|8415.2|8413.9|8411.5|1254
1724792400000|2024-08-27 21:00:00|8421.5|8415|8421.9|8415.4|8426.4|8419.9|8418.5|8412|376
1724796000000|2024-08-27 22:00:00|8421.8|8415.3|8413|8410.6|8422.9|8416.4|8410.9|8408.5|1022
1724799600000|2024-08-27 23:00:00|8413.5|8411.1|8417.7|8416.2|8420.4|8418.3|8411.5|8409.1|1050
1724803200000|2024-08-28 00:00:00|8417.6|8416.1|8418.9|8416.5|8423.1|8420.7|8416.3|8414.8|1743
1724806800000|2024-08-28 01:00:00|8419|8416.6|8427.5|8425.1|8429.9|8427.5|8418|8415.6|2416
1724810400000|2024-08-28 02:00:00|8427.6|8425.2|8433.8|8432.3|8435.1|8432.8|8425.5|8423.1|1607
1724814000000|2024-08-28 03:00:00|8433.7|8432.2|8434|8431.6|8437.2|8434.9|8432.5|8430.5|1327
1724817600000|2024-08-28 04:00:00|8434.1|8431.7|8435.9|8433.5|8438.2|8435.8|8432.9|8430.6|1074
1724821200000|2024-08-28 05:00:00|8436|8433.6|8442.7|8440.3|8443.6|8441.2|8434.7|8432.4|1861
1724824800000|2024-08-28 06:00:00|8442.4|8440|8440.8|8438.4|8447.8|8445.4|8438.8|8436.6|2485
1724828400000|2024-08-28 07:00:00|8440.6|8438.2|8433.3|8431.8|8441|8438.6|8429.1|8426.7|2655
1724832000000|2024-08-28 08:00:00|8433.4|8431.9|8431.7|8430.2|8438.2|8436.1|8430.8|8429.3|2000
1724835600000|2024-08-28 09:00:00|8431.8|8430.3|8427.5|8426|8433.8|8431.6|8422.2|8420.5|2443
1724839200000|2024-08-28 10:00:00|8427.6|8426.1|8434|8432.5|8434.9|8432.7|8425.6|8423.2|1844
1724842800000|2024-08-28 11:00:00|8434.1|8432.6|8439.8|8438.3|8441|8439.2|8429|8427.5|1770
1724846400000|2024-08-28 12:00:00|8439.7|8438.2|8445.7|8444.2|8451.3|8449.8|8432.1|8430.1|3256
1724850000000|2024-08-28 13:00:00|8445.8|8444.3|8447|8445.5|8452.9|8451.4|8442|8440.5|3743
1724853600000|2024-08-28 14:00:00|8446.9|8445.4|8420.7|8419.2|8447.1|8445.6|8419.7|8418|3974
1724857200000|2024-08-28 15:00:00|8420.6|8419.1|8420.8|8419.3|8431.9|8429.5|8412.4|8410.2|3386
1724860800000|2024-08-28 16:00:00|8420.2|8418.7|8431|8429.5|8432.4|8430.9|8420.2|8418.6|1858
1724864400000|2024-08-28 17:00:00|8431.5|8429.1|8425.2|8423.7|8433.9|8431.8|8424.4|8422.8|1774
1724868000000|2024-08-28 18:00:00|8425.1|8423.6|8422.8|8421.3|8427.5|8426|8419.9|8418|1535
1724871600000|2024-08-28 19:00:00|8422.7|8421.2|8424.3|8422.8|8428.3|8425.9|8421.3|8419.5|1301
1724875200000|2024-08-28 20:00:00|8424.2|8422.7|8425.6|8419.1|8427.2|8424.8|8417.2|8414.8|1952
1724878800000|2024-08-28 21:00:00|8424.8|8418.3|8422.2|8415.7|8433.4|8426.9|8420.5|8414|282
1724882400000|2024-08-28 22:00:00|8424.3|8417.8|8413.9|8411.5|8424.3|8417.8|8412.9|8410.5|1293
1724886000000|2024-08-28 23:00:00|8413.8|8411.4|8419.8|8417.4|8420.3|8417.9|8411.8|8409.4|1034
1724889600000|2024-08-29 00:00:00|8419.9|8417.5|8417.7|8415.3|8424|8421.6|8414.1|8411.7|2066
1724893200000|2024-08-29 01:00:00|8417.8|8415.4|8417|8414.6|8418.9|8416.5|8413.7|8411.3|1486
1724896800000|2024-08-29 02:00:00|8417.1|8414.7|8413.6|8411.2|8418.4|8416|8411.7|8409.3|1053
1724900400000|2024-08-29 03:00:00|8413.7|8411.3|8407.1|8404.7|8414.3|8411.9|8406.9|8404.5|953
1724904000000|2024-08-29 04:00:00|8407|8404.6|8407.2|8404.8|8410.5|8408.1|8403.7|8401.3|1094
1724907600000|2024-08-29 05:00:00|8407.1|8404.7|8404.3|8401.9|8410.9|8408.5|8401.6|8399.2|1575
1724911200000|2024-08-29 06:00:00|8404.4|8402|8408.5|8407|8412.4|8410.8|8401.8|8399.4|1809
1724914800000|2024-08-29 07:00:00|8408.1|8406.6|8420.3|8418.8|8424.3|8422.8|8407.1|8405.6|2506
1724918400000|2024-08-29 08:00:00|8420.2|8418.7|8445.3|8443.8|8461.7|8459.3|8420.2|8418.3|4380
1724922000000|2024-08-29 09:00:00|8445.2|8443.7|8435.7|8434.2|8450.9|8449.4|8433.1|8430.9|2616
1724925600000|2024-08-29 10:00:00|8435.5|8434|8434.1|8431.7|8440.9|8439.4|8433.7|8431.5|1805
1724929200000|2024-08-29 11:00:00|8434|8431.6|8440.6|8438.2|8444.1|8442|8433.1|8431.2|1770
1724932800000|2024-08-29 12:00:00|8440.5|8438.1|8469.7|8468.2|8480|8477.9|8440.5|8438.1|5335
1724936400000|2024-08-29 13:00:00|8469.6|8468.1|8469.8|8467.4|8477.2|8474.9|8464.1|8462.6|4558
1724940000000|2024-08-29 14:00:00|8470.1|8467.7|8486.3|8484.8|8494.4|8492.9|8466.7|8464.3|4118
1724943600000|2024-08-29 15:00:00|8486.1|8484.6|8467.6|8466.1|8487.9|8485.9|8465.3|8463.8|2570
1724947200000|2024-08-29 16:00:00|8467.3|8465.8|8469.1|8466.7|8471.8|8470.1|8465.4|8463.9|1997
1724950800000|2024-08-29 17:00:00|8469.2|8466.8|8465.7|8464.2|8469.9|8467.7|8464.1|8462|1765
1724954400000|2024-08-29 18:00:00|8465.6|8464.1|8461.6|8460.1|8467|8465|8460.5|8459|1670
1724958000000|2024-08-29 19:00:00|8461.5|8460|8471.2|8468.8|8471.4|8469.3|8461.1|8459.6|1537
1724961600000|2024-08-29 20:00:00|8470.8|8469.3|8476.9|8470.4|8477.8|8472.9|8468.8|8466.4|1060
1724965200000|2024-08-29 21:00:00|8475.4|8468.9|8471.9|8465.4|8477.8|8471.3|8471.2|8464.7|308
1724968800000|2024-08-29 22:00:00|8471.5|8465|8474|8471.6|8476.3|8473.3|8471.5|8465|581
1724972400000|2024-08-29 23:00:00|8473.9|8471.5|8470.9|8468.5|8476.1|8473.7|8470.9|8468.5|875
1724976000000|2024-08-30 00:00:00|8470.7|8468.3|8472.3|8469.9|8476.4|8474|8469.4|8467|1513
1724979600000|2024-08-30 01:00:00|8472.2|8469.8|8474.6|8472.2|8476.7|8474.3|8468.3|8465.9|1612
1724983200000|2024-08-30 02:00:00|8474.7|8472.3|8475.5|8473.1|8476.1|8473.7|8473.2|8470.8|969
1724986800000|2024-08-30 03:00:00|8475.6|8473.2|8478.4|8476|8479.6|8477.2|8473.6|8471.2|816
1724990400000|2024-08-30 04:00:00|8478.5|8476.1|8478.4|8476|8479.6|8477.2|8474.7|8472.3|775
1724994000000|2024-08-30 05:00:00|8478.3|8475.9|8480.6|8478.2|8483|8480.6|8477.3|8474.9|791
1724997600000|2024-08-30 06:00:00|8480.8|8479.3|8480.9|8478.5|8487.3|8485.2|8477.9|8476.4|1784
1725001200000|2024-08-30 07:00:00|8481|8478.6|8476.3|8474.8|8483.2|8481.5|8473.9|8471.5|2231
1725004800000|2024-08-30 08:00:00|8476.2|8474.7|8487.6|8485.2|8488.6|8486.2|8471.8|8469.7|2038
1725008400000|2024-08-30 09:00:00|8487.7|8485.3|8488.4|8486.9|8490.4|8488|8484.3|8482.7|870
1725012000000|2024-08-30 10:00:00|8484.1|8482.6|8493|8491.5|8493.4|8491.9|8480.6|8478.2|1424
1725015600000|2024-08-30 11:00:00|8492.8|8491.3|8497.1|8495.6|8497.2|8495.7|8487.3|8484.9|1589
1725019200000|2024-08-30 12:00:00|8497|8495.5|8502.2|8499.8|8509|8506.7|8487.5|8484.7|4391
1725022800000|2024-08-30 13:00:00|8502.1|8499.7|8502.4|8497.4|8511.5|8509.7|8495.8|8493.4|4158
1725026400000|2024-08-30 14:00:00|8501.7|8496.8|8484.3|8482.8|8501.8|8497.7|8475.9|8474.3|5920
1725030000000|2024-08-30 15:00:00|8484.4|8482.9|8495.1|8492.7|8501|8498.6|8483.9|8482|3354
1725033600000|2024-08-30 16:00:00|8495|8492.6|8509.6|8507.2|8511.9|8509.5|8494|8491.6|2061
1725037200000|2024-08-30 17:00:00|8509.7|8507.3|8504.4|8502|8510.5|8508.1|8502.5|8500.1|1434
1725040800000|2024-08-30 18:00:00|8504.3|8501.9|8504.6|8503.1|8507.7|8505.7|8499.9|8497.5|1069
1725044400000|2024-08-30 19:00:00|8504.8|8503.3|8503|8500.6|8507.8|8506|8500.6|8498.2|1477
1725048000000|2024-08-30 20:00:00|8503.1|8500.7|8502.7|8496.2|8503.9|8501.8|8497.4|8495|1091
1725220800000|2024-09-01 20:00:00|8504.3|8493.3|8505|8492.5|8505|8493.3|8504.3|8492.5|2
1725224400000|2024-09-01 21:00:00|8504.5|8493|8501.9|8495.4|8504.5|8497.7|8489.6|8483.1|230
1725228000000|2024-09-01 22:00:00|8500.9|8494.4|8507|8504.6|8508.1|8505.3|8500.7|8494.2|619
1725231600000|2024-09-01 23:00:00|8507.1|8504.7|8508.6|8506.2|8511.2|8508.8|8506.2|8503.8|1041
1725235200000|2024-09-02 00:00:00|8508.5|8506.1|8501.8|8499.4|8511.1|8508.7|8500.3|8497.9|1571
1725238800000|2024-09-02 01:00:00|8501.7|8499.3|8501.5|8499.1|8505.3|8502.9|8498.7|8496.3|1286
1725242400000|2024-09-02 02:00:00|8501|8498.6|8498.7|8496.3|8505.4|8503|8497.5|8495.1|1105
1725246000000|2024-09-02 03:00:00|8498.6|8496.2|8499|8496.6|8499.3|8497.5|8493.7|8491.3|812
1725249600000|2024-09-02 04:00:00|8498.9|8496.5|8500.2|8497.8|8502|8499.6|8498.2|8495.8|623
1725253200000|2024-09-02 05:00:00|8500.1|8497.7|8494.9|8492.5|8506.2|8503.8|8494|8491.6|849
1725256800000|2024-09-02 06:00:00|8494.7|8492.3|8492.9|8491.4|8498|8495.6|8490.3|8487.9|1355
1725260400000|2024-09-02 07:00:00|8492.6|8491.1|8493.3|8491.8|8497.8|8495.9|8485.9|8483.9|2328
1725264000000|2024-09-02 08:00:00|8493.4|8491.9|8499.7|8498.2|8500.9|8499.4|8489.3|8487.8|2060
1725267600000|2024-09-02 09:00:00|8499.6|8498.1|8498.5|8497|8502.1|8500|8495.8|8493.4|1323
1725271200000|2024-09-02 10:00:00|8498.4|8496.9|8504.7|8503.2|8508.1|8506.6|8497.8|8496.3|1067
1725274800000|2024-09-02 11:00:00|8504.9|8503.4|8513.2|8511.7|8516.8|8514.7|8504|8501.6|1358
1725278400000|2024-09-02 12:00:00|8513.4|8511.9|8512.8|8511.3|8515.4|8513|8508.4|8506.1|1445
1725282000000|2024-09-02 13:00:00|8512.5|8511|8522.7|8521.2|8531|8529.5|8511.7|8510.2|2024
1725285600000|2024-09-02 14:00:00|8522.6|8521.1|8510.9|8509.4|8538.7|8536.7|8509.9|8507.7|2279
1725289200000|2024-09-02 15:00:00|8510.8|8509.3|8517.2|8514.8|8520.4|8518|8509.9|8508.4|1121
1725292800000|2024-09-02 16:00:00|8516.7|8515.2|8516|8513.6|8519.9|8517.7|8516|8513.6|527
1725296400000|2024-09-02 17:00:00|8515.9|8513.5|8516.8|8514.4|8517.6|8515.4|8513.6|8512.1|180
1725300000000|2024-09-02 18:00:00|8516.9|8514.5|8515.2|8512.8|8517.1|8515.1|8514.8|8512.8|158
1725303600000|2024-09-02 19:00:00|8515.1|8513.6|8516.2|8513.8|8516.3|8514.3|8514.3|8512.4|81
1725307200000|2024-09-02 20:00:00|8516.4|8514|8518.6|8512.1|8519.9|8515.8|8515.6|8511.2|258
1725310800000|2024-09-02 21:00:00|8516.9|8510.4|8519.8|8513.3|8521.7|8515.2|8514.2|8507.7|261
1725314400000|2024-09-02 22:00:00|8520|8513.5|8519.2|8516.8|8520.6|8517.2|8515.4|8511.8|261
1725318000000|2024-09-02 23:00:00|8518.9|8516.5|8515.6|8513.2|8520|8517.6|8515|8512.6|592
1725321600000|2024-09-03 00:00:00|8515.7|8513.3|8526.7|8524.3|8528.2|8525.8|8515.4|8513|1955
1725325200000|2024-09-03 01:00:00|8526.6|8524.2|8521.3|8518.9|8528.3|8525.9|8519.5|8517.1|1786
1725328800000|2024-09-03 02:00:00|8521.1|8518.7|8528.5|8526.1|8530.2|8528|8520.2|8517.8|1442
1725332400000|2024-09-03 03:00:00|8528.6|8526.2|8526|8523.6|8530.7|8528.6|8525.3|8522.9|1348
1725336000000|2024-09-03 04:00:00|8526.1|8523.7|8528.7|8526.3|8530.2|8527.8|8524.7|8522.8|1154
1725339600000|2024-09-03 05:00:00|8528.8|8526.4|8523.5|8522|8529.4|8527|8522.6|8520.2|1386
1725343200000|2024-09-03 06:00:00|8523.6|8522.1|8520.4|8518|8536.6|8531.6|8512.2|8509.5|2874
1725346800000|2024-09-03 07:00:00|8520.1|8517.7|8534.4|8532|8539|8536.6|8517.8|8515.4|3059
1725350400000|2024-09-03 08:00:00|8535|8532.6|8527.3|8524.9|8535|8532.6|8523.4|8521|2818
1725354000000|2024-09-03 09:00:00|8527.2|8524.8|8523.4|8521.9|8535.5|8533.1|8517.4|8515.9|2308
1725357600000|2024-09-03 10:00:00|8523.5|8522|8519.2|8517.7|8525.6|8524|8519.2|8517.7|1752
1725361200000|2024-09-03 11:00:00|8519.3|8517.8|8522.8|8521.3|8524.8|8523|8515.8|8514.2|1687
1725364800000|2024-09-03 12:00:00|8523|8521.5|8509.3|8507.8|8528.4|8526.9|8507.9|8506.1|2687
1725368400000|2024-09-03 13:00:00|8509.2|8507.7|8486.5|8482.3|8509.3|8507.8|8484.9|8482|4959
1725372000000|2024-09-03 14:00:00|8486.1|8482|8499.4|8497.9|8505|8503.3|8479.4|8476.8|7657
1725375600000|2024-09-03 15:00:00|8499.5|8498|8503.8|8502.3|8512.1|8510.2|8498.6|8496.5|2761
1725379200000|2024-09-03 16:00:00|8504|8502.5|8507.4|8505.9|8508.4|8506.9|8499.9|8498.4|1911
1725382800000|2024-09-03 17:00:00|8507.3|8505.8|8511|8509.5|8511.9|8510.4|8505.9|8504.4|1491
1725386400000|2024-09-03 18:00:00|8511.1|8509.6|8505.1|8503.6|8512.1|8510.6|8504.5|8503|1075
1725390000000|2024-09-03 19:00:00|8504.9|8503.4|8505.1|8502.7|8510.7|8509|8500.2|8498.6|1846
1725393600000|2024-09-03 20:00:00|8505.2|8502.8|8505.6|8500.6|8510|8508.5|8503.1|8500.1|1233
1725397200000|2024-09-03 21:00:00|8506.2|8500.5|8505.8|8499.3|8506.2|8500.5|8503.9|8497.4|236
1725400800000|2024-09-03 22:00:00|8505.9|8499.4|8503.4|8501|8509.3|8505.2|8502.4|8499|905
1725404400000|2024-09-03 23:00:00|8503.9|8501.5|8500.5|8498.1|8504.6|8502.2|8497|8494.6|1279
1725408000000|2024-09-04 00:00:00|8500.6|8498.2|8485.9|8483.5|8501.9|8499.5|8485.2|8482.8|3374
1725411600000|2024-09-04 01:00:00|8485.8|8483.4|8490.1|8487.7|8495.3|8492.9|8484|8481.6|2531
1725415200000|2024-09-04 02:00:00|8489.9|8487.5|8489.4|8487|8491.2|8489.2|8485.7|8483.4|1917
1725418800000|2024-09-04 03:00:00|8489.5|8487.1|8488.2|8485.8|8493.4|8491|8486.3|8484.1|1184
1725422400000|2024-09-04 04:00:00|8488.1|8485.7|8486.3|8483.9|8493.7|8491.9|8485.4|8483|1139
1725426000000|2024-09-04 05:00:00|8486.2|8483.8|8482|8479.6|8486.2|8483.8|8477.5|8475.7|2226
1725429600000|2024-09-04 06:00:00|8481.9|8479.5|8483.1|8480.7|8493.4|8491|8481.2|8478.8|2497
1725433200000|2024-09-04 07:00:00|8483.2|8480.8|8478.1|8476.6|8487.5|8485.6|8472.7|8471.2|3461
1725436800000|2024-09-04 08:00:00|8478.2|8476.7|8487.8|8486.3|8490|8488.5|8477.8|8475.4|2916
1725440400000|2024-09-04 09:00:00|8487.7|8486.2|8495.2|8493.7|8497.8|8495.7|8486.6|8485.1|1848
1725444000000|2024-09-04 10:00:00|8495.4|8493.9|8499.2|8497.7|8502.3|8500.8|8489.6|8487.7|2006
1725447600000|2024-09-04 11:00:00|8499.3|8497.8|8500.3|8498.8|8505.3|8503.8|8497|8494.6|1801
1725451200000|2024-09-04 12:00:00|8500.4|8498.9|8512.1|8509.7|8519.5|8518|8499.9|8498.4|2590
1725454800000|2024-09-04 13:00:00|8512|8509.6|8510.9|8505.9|8513.6|8511.7|8503.4|8501.9|3064
1725458400000|2024-09-04 14:00:00|8510.8|8505.8|8477.7|8476.2|8511|8506|8472.3|8470.7|7786
1725462000000|2024-09-04 15:00:00|8477.5|8476|8483|8481.5|8492.1|8490.3|8476.8|8475|3611
1725465600000|2024-09-04 16:00:00|8483.1|8481.6|8480.5|8479|8486.2|8484.7|8476.7|8475|1873
1725469200000|2024-09-04 17:00:00|8480.4|8478.9|8481.5|8480|8482.6|8480.9|8473.9|8472.2|1696
1725472800000|2024-09-04 18:00:00|8481.6|8480.1|8472.1|8469.7|8481.7|8480.2|8471.1|8469|1755
1725476400000|2024-09-04 19:00:00|8472.2|8469.8|8469.5|8467.1|8473.7|8472.1|8465.7|8464.2|1690
1725480000000|2024-09-04 20:00:00|8469.4|8467|8467.8|8462.6|8470.5|8468.8|8464.4|8461.3|856
1725483600000|2024-09-04 21:00:00|8471.8|8465.3|8480|8473.5|8480|8473.5|8466.9|8460.4|278
1725487200000|2024-09-04 22:00:00|8471|8464.5|8463|8460.6|8471|8464.5|8461.4|8459|698
1725490800000|2024-09-04 23:00:00|8462.6|8460.2|8462.2|8459.8|8464.5|8462.1|8456.8|8454.4|1350
1725494400000|2024-09-05 00:00:00|8462.3|8459.9|8469.8|8467.4|8473.1|8470.7|8461.9|8459.5|2299
1725498000000|2024-09-05 01:00:00|8469.9|8467.5|8469.5|8468|8471.6|8469.2|8460.2|8457.8|1918
1725501600000|2024-09-05 02:00:00|8469.6|8468.1|8472.1|8470.6|8473.2|8471.1|8465.4|8463.9|1225
1725505200000|2024-09-05 03:00:00|8472.2|8470.7|8469.1|8466.7|8473.2|8470.9|8466.9|8464.5|1051
1725508800000|2024-09-05 04:00:00|8469.2|8466.8|8467.5|8465.1|8471.4|8469.5|8464.8|8463|913
1725512400000|2024-09-05 05:00:00|8467.6|8465.2|8463|8460.6|8468.2|8465.8|8461.4|8459.2|1351
1725516000000|2024-09-05 06:00:00|8462.4|8460|8459|8457.5|8464.3|8461.9|8456.1|8454.2|2302
1725519600000|2024-09-05 07:00:00|8458.9|8457.4|8466.2|8464.7|8474.7|8472.6|8458.9|8457.3|2926
1725523200000|2024-09-05 08:00:00|8466.1|8464.6|8462.4|8460.9|8469.8|8468.3|8460.9|8458.6|2326
1725526800000|2024-09-05 09:00:00|8461.9|8460.4|8465.8|8464.3|8467.3|8465.8|8459.2|8457.7|2052
1725530400000|2024-09-05 10:00:00|8465.9|8464.4|8463.1|8461.6|8467.9|8466.4|8462.7|8461.2|1417
1725534000000|2024-09-05 11:00:00|8463|8461.5|8463.4|8461.9|8464.6|8463.1|8458.4|8456.9|1529
1725537600000|2024-09-05 12:00:00|8462.9|8461.4|8462.1|8460.6|8465.5|8463.3|8435|8432.6|6401
1725541200000|2024-09-05 13:00:00|8462.4|8460|8456.3|8451.3|8468|8466.5|8452.6|8447.6|4929
1725544800000|2024-09-05 14:00:00|8456.8|8451.8|8484.5|8482.1|8492.2|8489.8|8456.6|8451.6|7578
1725548400000|2024-09-05 15:00:00|8484.4|8482|8454.6|8452.2|8486.8|8484.4|8454.2|8451.8|5005
1725552000000|2024-09-05 16:00:00|8454.3|8451.9|8456|8453.6|8458.5|8456.1|8451.4|8449|3188
1725555600000|2024-09-05 17:00:00|8455.9|8453.5|8450.4|8448|8457|8454.6|8445.2|8442.8|3083
1725559200000|2024-09-05 18:00:00|8450.2|8447.8|8450.9|8449.4|8453.3|8451.8|8442|8439.6|2284
1725562800000|2024-09-05 19:00:00|8450.8|8449.3|8447.6|8446.1|8451|8449.5|8441.6|8440.1|1816
1725566400000|2024-09-05 20:00:00|8447.2|8445.7|8442.4|8437.5|8448.7|8446.5|8437.3|8434.9|1348
1725570000000|2024-09-05 21:00:00|8443.6|8437.1|8445.1|8438.6|8448.5|8442|8441.4|8434.9|238
1725573600000|2024-09-05 22:00:00|8451.3|8444.8|8442.4|8440|8451.3|8444.8|8440.4|8437.5|661
1725577200000|2024-09-05 23:00:00|8442.3|8439.9|8439.7|8437.3|8443.8|8441.4|8439.3|8436.9|722
1725580800000|2024-09-06 00:00:00|8439.8|8437.4|8434.3|8431.9|8440.7|8438.3|8433|8430.6|2002
1725584400000|2024-09-06 01:00:00|8434.2|8431.8|8436.8|8434.4|8438.8|8436.8|8431.8|8429.4|1560
1725588000000|2024-09-06 02:00:00|8436.4|8434|8436.2|8433.8|8438.4|8436.6|8434.7|8432.3|987
1725591600000|2024-09-06 03:00:00|8436.3|8433.9|8430.3|8428.8|8436.7|8434.3|8430|8428.1|905
1725595200000|2024-09-06 04:00:00|8430.2|8428.7|8429.5|8427.1|8430.6|8428.8|8427.5|8425.2|1050
1725598800000|2024-09-06 05:00:00|8429.4|8427|8422.6|8420.2|8429.5|8427.5|8419.4|8417|2036
1725602400000|2024-09-06 06:00:00|8422.3|8419.9|8417.9|8415.5|8423.6|8421.7|8415.4|8413|2540
1725606000000|2024-09-06 07:00:00|8417.8|8415.4|8421.9|8420.4|8423.3|8421.8|8405.1|8403.6|3419
1725609600000|2024-09-06 08:00:00|8421.4|8419.9|8410.6|8409.1|8421.4|8419.9|8406.7|8404.8|2234
1725613200000|2024-09-06 09:00:00|8410.5|8409|8420|8417.6|8424.9|8423|8410|8408.5|1979
1725616800000|2024-09-06 10:00:00|8420.1|8417.7|8422|8420.5|8426.6|8425.1|8417.1|8414.7|1696
1725620400000|2024-09-06 11:00:00|8421.9|8420.4|8431.2|8429.7|8434.8|8432.8|8421.9|8420.1|1910
1725624000000|2024-09-06 12:00:00|8431.1|8429.6|8439.9|8437.5|8471.1|8466.1|8376.3|8373.9|8641
1725627600000|2024-09-06 13:00:00|8439.5|8437.1|8454.6|8452.2|8476.9|8475.1|8432.6|8430.2|9028
1725631200000|2024-09-06 14:00:00|8455|8452.6|8427.4|8425|8459.3|8456.9|8419.1|8416.7|8863
1725634800000|2024-09-06 15:00:00|8427.6|8425.2|8429.1|8427.6|8444.9|8442.5|8404.5|8402.1|9807
1725638400000|2024-09-06 16:00:00|8429.4|8427.9|8437.2|8435.7|8445.2|8443.4|8428.2|8426.7|4584
1725642000000|2024-09-06 17:00:00|8437.3|8435.8|8434.1|8432.6|8446|8444.2|8425.8|8424|3478
1725645600000|2024-09-06 18:00:00|8434.2|8432.7|8428.7|8427.2|8438.8|8436.6|8428.2|8426.7|2429
1725649200000|2024-09-06 19:00:00|8428.6|8427.1|8431.7|8430.2|8434.5|8433|8428.4|8426.7|1509
1725652800000|2024-09-06 20:00:00|8431.8|8430.3|8434.8|8428.3|8436.7|8434.3|8430.8|8426.6|2214
1725825600000|2024-09-08 20:00:00|8430.9|8424.9|8443.7|8431.2|8443.7|8431.9|8430.9|8424.9|3
1725829200000|2024-09-08 21:00:00|8443.2|8431.7|8443.2|8431.7|8443.2|8431.7|8443.2|8431.7|1
1725832800000|2024-09-08 22:00:00|8437.1|8430.6|8437|8434.6|8443.1|8436.8|8430.1|8425.1|1256
1725836400000|2024-09-08 23:00:00|8436.9|8434.5|8442.3|8439.9|8443.1|8440.7|8435.6|8433.2|1678
1725840000000|2024-09-09 00:00:00|8442.2|8439.8|8445.8|8443.4|8447.6|8445.2|8437.2|8434.8|2507
1725843600000|2024-09-09 01:00:00|8445.9|8443.5|8456|8453.6|8458.6|8456.2|8442.1|8439.9|2550
1725847200000|2024-09-09 02:00:00|8456.1|8453.7|8454.5|8452.1|8457.2|8454.8|8450.8|8448.4|1372
1725850800000|2024-09-09 03:00:00|8454.8|8452.4|8455.2|8452.8|8459|8456.6|8452.9|8450.5|1218
1725854400000|2024-09-09 04:00:00|8455.3|8452.9|8462.3|8460.8|8465|8462.6|8455|8452.6|1482
1725858000000|2024-09-09 05:00:00|8462.2|8460.7|8462.4|8460|8464.5|8462.1|8459.1|8456.7|1557
1725861600000|2024-09-09 06:00:00|8461.9|8459.5|8461.6|8460.1|8465.2|8463.4|8455.6|8454.1|2605
1725865200000|2024-09-09 07:00:00|8461.5|8460|8464.7|8462.3|8476.5|8474.5|8460.9|8459.4|3266
1725868800000|2024-09-09 08:00:00|8464.6|8462.2|8483.7|8482.2|8486.2|8484.7|8461.1|8459.3|2512
1725872400000|2024-09-09 09:00:00|8483.6|8482.1|8476.3|8474.8|8485.1|8483.6|8474.2|8472.7|1834
1725876000000|2024-09-09 10:00:00|8476.2|8474.7|8489.6|8488.1|8490.7|8488.7|8475.6|8474.1|1716
1725879600000|2024-09-09 11:00:00|8489.7|8488.2|8492.7|8491.2|8494.7|8493.2|8485.5|8483.6|1809
1725883200000|2024-09-09 12:00:00|8492.3|8490.8|8489.4|8487.9|8495.5|8493.7|8480.8|8478.4|2695
1725886800000|2024-09-09 13:00:00|8489.6|8488.1|8482.8|8480.4|8491.1|8489.2|8479.1|8477.5|3417
1725890400000|2024-09-09 14:00:00|8482.5|8480.1|8475|8473.5|8488.6|8487|8474.4|8472.3|3796
1725894000000|2024-09-09 15:00:00|8474.9|8473.4|8481.6|8479.2|8482.3|8480.8|8470.3|8468.8|3333
1725897600000|2024-09-09 16:00:00|8481.5|8479.1|8484|8481.6|8484.9|8482.5|8478.3|8476.4|2566
1725901200000|2024-09-09 17:00:00|8484.1|8481.7|8483.6|8482.1|8485.3|8483.3|8478.1|8476.1|1935
1725904800000|2024-09-09 18:00:00|8483.5|8482|8483.3|8481.8|8485.2|8483.7|8481.7|8479.7|1510
1725908400000|2024-09-09 19:00:00|8483.2|8481.7|8491.6|8490.1|8491.7|8490.2|8482|8480.5|1299
1725912000000|2024-09-09 20:00:00|8491.4|8489.9|8496.4|8490.6|8496.4|8492.5|8490.1|8488.1|1210
1725915600000|2024-09-09 21:00:00|8497.3|8490.7|8497.2|8490.7|8498.7|8492.2|8490.5|8484|296
1725919200000|2024-09-09 22:00:00|8496.8|8490.3|8491.3|8488.9|8497.6|8491.2|8489.8|8487.4|553
1725922800000|2024-09-09 23:00:00|8491.6|8489.2|8496.2|8493.8|8496.9|8494.8|8491.5|8489.1|620
1725926400000|2024-09-10 00:00:00|8496.3|8493.9|8498.7|8496.3|8499.3|8496.9|8491.8|8489.9|2150
1725930000000|2024-09-10 01:00:00|8498.8|8496.4|8496.9|8494.5|8500|8497.6|8495|8492.7|1376
1725933600000|2024-09-10 02:00:00|8496.8|8494.4|8494.5|8492.1|8497.7|8495.8|8492.5|8490.1|1137
1725937200000|2024-09-10 03:00:00|8494.4|8492|8491.3|8488.9|8494.7|8492.3|8489.1|8486.7|879
1725940800000|2024-09-10 04:00:00|8491.2|8488.8|8484.8|8483.3|8492.3|8490.4|8484.6|8482.9|725
1725944400000|2024-09-10 05:00:00|8484.9|8483.4|8485.3|8482.9|8487.5|8485.1|8483.2|8480.8|1103
1725948000000|2024-09-10 06:00:00|8484.7|8482.3|8485.9|8484.4|8490.5|8489|8479.7|8478.2|1800
1725951600000|2024-09-10 07:00:00|8486|8484.5|8487.8|8486.3|8491.5|8489.5|8482.7|8481.2|2453
1725955200000|2024-09-10 08:00:00|8487.9|8486.4|8482|8480.5|8490.1|8488.5|8481.7|8479.7|2045
1725958800000|2024-09-10 09:00:00|8481.9|8480.4|8477.3|8474.9|8485.3|8483.6|8474.6|8472.2|2048
1725962400000|2024-09-10 10:00:00|8477.5|8475.1|8476.8|8474.4|8482.7|8480.3|8474.5|8472.6|1690
1725966000000|2024-09-10 11:00:00|8476.9|8474.5|8477.3|8475.8|8480.1|8477.7|8472.8|8471.3|2030
1725969600000|2024-09-10 12:00:00|8477.1|8475.6|8466.8|8465.3|8479.5|8478|8459.5|8458|2942
1725973200000|2024-09-10 13:00:00|8466.9|8465.4|8480.6|8479.1|8482.7|8481.2|8461|8459.5|4068
1725976800000|2024-09-10 14:00:00|8480.8|8479.3|8477.6|8476.1|8483.5|8482|8467|8464.7|5152
1725980400000|2024-09-10 15:00:00|8477.7|8476.2|8460.5|8459|8478.6|8477.1|8459.3|8457.8|3209
1725984000000|2024-09-10 16:00:00|8460.4|8458.9|8468.9|8467.4|8469.3|8467.8|8457.5|8455.1|3063
1725987600000|2024-09-10 17:00:00|8468.7|8467.2|8467.5|8466|8472.7|8471.2|8464|8462.2|2234
1725991200000|2024-09-10 18:00:00|8467.7|8466.2|8467.6|8466.1|8469.7|8468.2|8464.5|8463|1719
1725994800000|2024-09-10 19:00:00|8467.7|8466.2|8467.3|8465.8|8470.1|8468.6|8465.9|8463.8|1738
1725998400000|2024-09-10 20:00:00|8467.4|8465.9|8472.3|8467.1|8472.4|8468.9|8466.2|8464.4|1279
1726002000000|2024-09-10 21:00:00|8473.3|8466.8|8471.4|8464.9|8476.8|8470.3|8470.5|8464|899
1726005600000|2024-09-10 22:00:00|8471.7|8465.2|8471.6|8469.2|8472.4|8469.6|8469.4|8464.1|509
1726009200000|2024-09-10 23:00:00|8471.5|8469.1|8467.9|8465.5|8472|8469.6|8467.3|8464.9|646
1726012800000|2024-09-11 00:00:00|8468|8465.6|8466.6|8464.2|8470.7|8468.3|8463.2|8460.8|1837
1726016400000|2024-09-11 01:00:00|8466.7|8464.3|8450.5|8448.1|8471|8468.6|8444.5|8442.1|2920
1726020000000|2024-09-11 02:00:00|8450.6|8448.2|8452.3|8449.9|8454.3|8451.9|8443|8440.6|1993
1726023600000|2024-09-11 03:00:00|8452.1|8449.7|8445|8442.6|8455.6|8453.2|8442.4|8440|2090
1726027200000|2024-09-11 04:00:00|8445.1|8442.7|8432.4|8430|8445.6|8443.2|8430|8427.6|2207
1726030800000|2024-09-11 05:00:00|8432.3|8429.9|8437.1|8434.7|8437.4|8435|8423.3|8420.9|2522
1726034400000|2024-09-11 06:00:00|8436.9|8434.5|8441.3|8439.8|8445.9|8444.4|8434.7|8432.3|2251
1726038000000|2024-09-11 07:00:00|8441.4|8439.9|8457.9|8455.5|8459.1|8457.5|8441.4|8439.7|3120
1726041600000|2024-09-11 08:00:00|8458|8455.6|8457.1|8454.7|8460.7|8459.2|8449.8|8448.3|2586
1726045200000|2024-09-11 09:00:00|8457|8454.6|8461.6|8460.1|8461.9|8460.4|8453.9|8452.1|2021
1726048800000|2024-09-11 10:00:00|8461.8|8460.3|8463.9|8462.4|8467.4|8465.9|8460.3|8458.2|1646
1726052400000|2024-09-11 11:00:00|8464|8462.5|8464.8|8463.3|8466.6|8464.7|8458.2|8456.7|1999
1726056000000|2024-09-11 12:00:00|8464.9|8463.4|8504.7|8502.3|8513.9|8511.5|8464|8461.9|7706
1726059600000|2024-09-11 13:00:00|8504.6|8502.2|8491.5|8490|8517|8514.8|8488.1|8486.6|7122
1726063200000|2024-09-11 14:00:00|8491.4|8489.9|8486|8484.5|8497.8|8495.8|8474.9|8473.2|7630
1726066800000|2024-09-11 15:00:00|8485.6|8484.1|8506.2|8504.7|8506.9|8504.9|8481.9|8479.8|4945
1726070400000|2024-09-11 16:00:00|8506.3|8504.8|8502.5|8500.1|8511.3|8509.8|8501.8|8499.4|3491
1726074000000|2024-09-11 17:00:00|8502.4|8500|8508.6|8507.1|8513.5|8512|8501.3|8499.5|2994
1726077600000|2024-09-11 18:00:00|8508.5|8507|8514.4|8512|8515.6|8514.1|8504|8502.3|1804
1726081200000|2024-09-11 19:00:00|8514.5|8512.1|8523.9|8522.4|8526.9|8525.4|8511.5|8509.1|1843
1726084800000|2024-09-11 20:00:00|8523.7|8522.2|8525.4|8519.7|8530.9|8528.6|8521.8|8519|2611
1726088400000|2024-09-11 21:00:00|8523.5|8517|8525.4|8518.9|8527|8520.5|8518.2|8511.7|256
1726092000000|2024-09-11 22:00:00|8525.5|8519|8524.6|8522.2|8525.9|8522.7|8520.5|8516.5|455
1726095600000|2024-09-11 23:00:00|8524.8|8522.4|8528.2|8525.8|8530.9|8528.5|8523.7|8521.3|833
1726099200000|2024-09-12 00:00:00|8528.3|8525.9|8528.4|8526|8534.2|8532.4|8527.7|8525.3|1791
1726102800000|2024-09-12 01:00:00|8528.5|8526.1|8520.6|8518.2|8530.1|8527.7|8519.4|8517|2266
1726106400000|2024-09-12 02:00:00|8520.3|8517.9|8527.3|8524.9|8528.2|8525.8|8519.3|8516.9|1335
1726110000000|2024-09-12 03:00:00|8527.2|8524.8|8530.5|8529|8531.7|8529.3|8524.2|8522.1|735
1726113600000|2024-09-12 04:00:00|8530.6|8529.1|8533.4|8531|8534.7|8532.6|8530.2|8528.3|693
1726117200000|2024-09-12 05:00:00|8533.3|8530.9|8528.4|8526|8536.2|8534.4|8525.6|8523.7|1112
1726120800000|2024-09-12 06:00:00|8527.6|8525.2|8530.7|8529.2|8531.1|8529.5|8519.8|8518.2|1906
1726124400000|2024-09-12 07:00:00|8530.8|8529.3|8545.8|8544.3|8545.8|8544.3|8530.7|8529.2|2981
1726128000000|2024-09-12 08:00:00|8545.7|8544.2|8543.8|8542.3|8549.7|8548.2|8542.5|8540.8|2512
1726131600000|2024-09-12 09:00:00|8543.7|8542.2|8548.9|8546.5|8550.6|8548.2|8540.5|8539|1736
1726135200000|2024-09-12 10:00:00|8548.8|8546.4|8540.2|8538.7|8551|8548.7|8539.2|8536.8|1449
1726138800000|2024-09-12 11:00:00|8540.3|8538.8|8541.7|8540.2|8541.9|8540.4|8530.4|8528.9|1718
1726142400000|2024-09-12 12:00:00|8541.9|8540.4|8530.1|8527.7|8549.6|8547.1|8519.7|8517.3|6360
1726146000000|2024-09-12 13:00:00|8530.2|8527.8|8533.9|8532.4|8549.8|8547.6|8523.4|8521.5|6298
1726149600000|2024-09-12 14:00:00|8534.2|8532.7|8538.4|8536.9|8548.5|8547|8534.1|8532.2|4303
1726153200000|2024-09-12 15:00:00|8538.5|8537|8528.1|8526.6|8543.2|8541.7|8524.8|8523.3|3553
1726156800000|2024-09-12 16:00:00|8528|8526.5|8532.8|8531.3|8539.6|8538.1|8527.1|8525.6|2718
1726160400000|2024-09-12 17:00:00|8532.6|8531.1|8524.2|8522.7|8534.9|8532.5|8522.2|8520.7|3577
1726164000000|2024-09-12 18:00:00|8524.1|8522.6|8521.2|8518.8|8529|8527.4|8518.9|8516.6|2860
1726167600000|2024-09-12 19:00:00|8521.1|8518.7|8513.5|8511.1|8521.9|8520.1|8508.4|8506|3452
1726171200000|2024-09-12 20:00:00|8513.7|8511.3|8514.5|8508|8515.8|8513.3|8507.7|8505.3|2595
1726174800000|2024-09-12 21:00:00|8517.3|8510.8|8518|8511.5|8522.3|8515.8|8512.8|8506.3|235
1726178400000|2024-09-12 22:00:00|8519.4|8512.9|8512.9|8510.5|8519.4|8512.9|8511.4|8506.6|708
1726182000000|2024-09-12 23:00:00|8512.7|8510.3|8499.9|8497.5|8513.2|8510.8|8498.8|8496.4|1254
1726185600000|2024-09-13 00:00:00|8500|8497.6|8496.7|8494.3|8501.4|8499|8490.6|8488.2|2305
1726189200000|2024-09-13 01:00:00|8496.6|8494.2|8497.6|8495.2|8500.2|8497.8|8491.7|8489.3|1883
1726192800000|2024-09-13 02:00:00|8497.5|8495.1|8493.3|8490.9|8500.6|8498.2|8487.2|8484.8|1580
1726196400000|2024-09-13 03:00:00|8493.4|8491|8493.5|8491.1|8496.4|8494.5|8489.3|8486.9|1224
1726200000000|2024-09-13 04:00:00|8493.6|8491.2|8497.7|8495.3|8498.1|8495.7|8488.9|8486.5|1091
1726203600000|2024-09-13 05:00:00|8497.6|8495.2|8495.2|8492.8|8501|8498.7|8493|8490.6|1504
1726207200000|2024-09-13 06:00:00|8495.1|8492.7|8490.7|8489.2|8501.8|8500.2|8490.5|8489|2251
1726210800000|2024-09-13 07:00:00|8490.6|8489.1|8483.5|8482|8500.3|8498.3|8478.7|8477.2|3122
1726214400000|2024-09-13 08:00:00|8483.3|8481.8|8483.4|8481.9|8490.7|8489.2|8475.2|8473.7|3126
1726218000000|2024-09-13 09:00:00|8483.3|8481.8|8479.1|8476.7|8488.6|8487.1|8475.7|8473.6|2797
1726221600000|2024-09-13 10:00:00|8479.2|8476.8|8483.8|8482.3|8487.1|8485.6|8472.6|8470.8|2177
1726225200000|2024-09-13 11:00:00|8484.1|8481.7|8473.1|8470.7|8484.2|8481.8|8466.4|8464.4|2781
1726228800000|2024-09-13 12:00:00|8473.2|8470.8|8457.6|8456.1|8477.8|8475.4|8457.3|8455.8|3365
1726232400000|2024-09-13 13:00:00|8457.5|8456|8459.2|8454.2|8465.4|8463.1|8444.6|8443.1|4682
1726236000000|2024-09-13 14:00:00|8459.6|8454.6|8477.9|8476.4|8482.1|8480.3|8455.2|8452.8|5432
1726239600000|2024-09-13 15:00:00|8477.4|8475.9|8480.1|8478.6|8483.1|8481.6|8475.3|8473.5|2686
1726243200000|2024-09-13 16:00:00|8480.3|8478.8|8480.6|8478.2|8485.8|8484.3|8476.6|8474.4|2866
1726246800000|2024-09-13 17:00:00|8480.7|8478.3|8483.3|8481.8|8486.2|8484.4|8480.2|8478|2028
1726250400000|2024-09-13 18:00:00|8483.2|8481.7|8482.3|8480.8|8485|8483.1|8478.9|8477.1|1521
1726254000000|2024-09-13 19:00:00|8482.2|8480.7|8484.6|8483.1|8485.7|8484|8478.6|8477.1|1590
1726257600000|2024-09-13 20:00:00|8484.7|8483.2|8495|8488.5|8496.1|8493.7|8484.4|8482.5|2464
1726430400000|2024-09-15 20:00:00|8490.1|8484.1|8490.9|8483.4|8490.9|8484.1|8490.1|8483.4|2
1726434000000|2024-09-15 21:00:00|8490.4|8483.9|8484.9|8478.4|8490.4|8483.9|8482.4|8475.9|42
1726437600000|2024-09-15 22:00:00|8483.7|8477.2|8484.6|8482.2|8491.4|8485.1|8478.9|8476.5|1053
1726441200000|2024-09-15 23:00:00|8484.5|8482.1|8482.4|8480|8487.5|8485.1|8480.3|8477.9|693
1726444800000|2024-09-16 00:00:00|8482.5|8480.1|8472.9|8470.5|8482.5|8480.1|8470|8467.6|1219
1726448400000|2024-09-16 01:00:00|8472.4|8470|8472.7|8470.3|8474.1|8472.2|8468.7|8466.3|1014
1726452000000|2024-09-16 02:00:00|8472.6|8470.2|8471.8|8469.4|8475|8473.2|8470|8468.1|779
1726455600000|2024-09-16 03:00:00|8471.7|8469.3|8459.1|8456.7|8472.6|8470.2|8458.7|8456.3|1299
1726459200000|2024-09-16 04:00:00|8458.8|8456.4|8462.2|8459.8|8464.7|8462.3|8453.4|8451|1306
1726462800000|2024-09-16 05:00:00|8462.3|8459.9|8461.7|8459.3|8465.3|8462.9|8459.8|8457.4|994
1726466400000|2024-09-16 06:00:00|8461.1|8458.7|8453.7|8452.2|8467|8464.6|8448.9|8446.5|2215
1726470000000|2024-09-16 07:00:00|8453.6|8452.1|8450.8|8449.3|8458|8456.5|8442.8|8441.3|3113
1726473600000|2024-09-16 08:00:00|8450.7|8449.2|8444.9|8443.4|8455.1|8453.3|8436.8|8435.3|3015
1726477200000|2024-09-16 09:00:00|8445.5|8443.1|8453.3|8450.9|8455.6|8454.1|8441|8439.4|2420
1726480800000|2024-09-16 10:00:00|8453.2|8450.8|8449.1|8447.6|8453.2|8450.9|8442.5|8440.1|1996
1726484400000|2024-09-16 11:00:00|8449|8447.5|8445|8443.5|8450.4|8448.9|8443.1|8441.6|1838
1726488000000|2024-09-16 12:00:00|8444.9|8443.4|8446.6|8444.2|8454.4|8452.9|8435.6|8434|4145
1726491600000|2024-09-16 13:00:00|8446|8443.6|8444.4|8442.9|8450|8448|8435.8|8433.4|4628
1726495200000|2024-09-16 14:00:00|8444.3|8442.8|8452.9|8451.4|8455|8453.5|8441.4|8439.9|3947
1726498800000|2024-09-16 15:00:00|8453|8451.5|8453.8|8452.3|8459.3|8457.8|8451.1|8448.9|3637
1726502400000|2024-09-16 16:00:00|8454.2|8451.8|8448.4|8446.9|8455.5|8454|8446.4|8444.4|2392
1726506000000|2024-09-16 17:00:00|8448.3|8446.8|8448.6|8447.1|8455.4|8453.9|8446.5|8445|1882
1726509600000|2024-09-16 18:00:00|8448.4|8446.9|8455.3|8453.8|8457.3|8455.7|8447.8|8446.3|1665
1726513200000|2024-09-16 19:00:00|8455.2|8453.7|8452.3|8449.9|8460.6|8458.9|8451.8|8449.6|1544
1726516800000|2024-09-16 20:00:00|8452.7|8450.8|8451.3|8444.8|8453.2|8451.4|8447.5|8444.7|1839
1726520400000|2024-09-16 21:00:00|8452.6|8446.1|8455.2|8448.7|8456.8|8450.3|8450.6|8444.1|252
1726524000000|2024-09-16 22:00:00|8456.1|8449.6|8451.4|8449|8456.7|8450.2|8447.9|8445.2|505
1726527600000|2024-09-16 23:00:00|8451.3|8448.9|8447.9|8445.5|8455.8|8453.4|8446.1|8443.7|1006
1726531200000|2024-09-17 00:00:00|8447.8|8445.4|8447.9|8446.4|8450.1|8447.7|8443.2|8441.1|1808
1726534800000|2024-09-17 01:00:00|8448.3|8445.9|8442.5|8440.1|8449.5|8447.1|8440.6|8438.3|1333
1726538400000|2024-09-17 02:00:00|8442.6|8440.2|8442|8439.6|8442.9|8440.5|8438.5|8436.1|1042
1726542000000|2024-09-17 03:00:00|8442.4|8440|8444.4|8442.9|8446.2|8444.2|8439.1|8436.9|1138
1726545600000|2024-09-17 04:00:00|8444.5|8443|8443.5|8441.1|8446.9|8445.4|8442.7|8440.3|971
1726549200000|2024-09-17 05:00:00|8443.6|8441.2|8443.2|8440.8|8446.1|8443.7|8439|8436.6|1162
1726552800000|2024-09-17 06:00:00|8443|8441.5|8446.7|8444.3|8446.8|8444.4|8438.2|8436.1|1728
1726556400000|2024-09-17 07:00:00|8446.8|8444.4|8432.7|8431.2|8448.2|8446.2|8430.7|8429.2|2247
1726560000000|2024-09-17 08:00:00|8432.8|8431.3|8433.9|8431.5|8437.2|8435.4|8431.8|8430|1994
1726563600000|2024-09-17 09:00:00|8433.8|8431.4|8441|8439.5|8443.2|8440.8|8433.2|8430.8|2070
1726567200000|2024-09-17 10:00:00|8440.7|8439.2|8448.3|8446.8|8449.3|8447.8|8438.7|8437.2|1383
1726570800000|2024-09-17 11:00:00|8448.2|8446.7|8444.3|8442.8|8451.2|8449.7|8438.5|8436.4|2089
1726574400000|2024-09-17 12:00:00|8444.2|8442.7|8464.4|8462.9|8470.3|8468.7|8441.7|8439.3|5704
1726578000000|2024-09-17 13:00:00|8464.5|8463|8473.5|8471.1|8478.1|8476.3|8457.6|8455.2|5721
1726581600000|2024-09-17 14:00:00|8473.2|8470.8|8465.5|8463.1|8477.4|8475.5|8462|8459.6|5079
1726585200000|2024-09-17 15:00:00|8465.4|8463|8470.9|8468.5|8473.9|8471.9|8464.4|8462.5|2948
1726588800000|2024-09-17 16:00:00|8471|8468.6|8463.3|8460.9|8472.1|8469.7|8458.5|8456.1|2797
1726592400000|2024-09-17 17:00:00|8463.2|8460.8|8469|8466.6|8476.6|8474.2|8461.9|8460.3|2536
1726596000000|2024-09-17 18:00:00|8469.3|8466.9|8460.6|8458.2|8469.4|8467|8460.1|8457.7|2103
1726599600000|2024-09-17 19:00:00|8460.5|8458.1|8468.8|8467.3|8471|8468.6|8459.2|8457.3|1633
1726603200000|2024-09-17 20:00:00|8468.9|8467.4|8474.8|8469.6|8475.8|8473.3|8468.6|8466.5|1290
1726606800000|2024-09-17 21:00:00|8475.3|8468.8|8476|8469.5|8476.4|8469.9|8470.8|8464.3|207
1726610400000|2024-09-17 22:00:00|8476.3|8469.8|8467.1|8464.7|8476.3|8470.7|8466.3|8463.9|523
1726614000000|2024-09-17 23:00:00|8467.4|8465|8465.2|8462.8|8467.8|8465.4|8461.9|8459.5|616
1726617600000|2024-09-18 00:00:00|8465|8462.6|8458.3|8455.9|8465|8462.6|8456.7|8454.3|1652
1726621200000|2024-09-18 01:00:00|8458|8455.6|8454.9|8452.5|8459.2|8456.9|8453.9|8451.8|1347
1726624800000|2024-09-18 02:00:00|8454.8|8452.4|8457.5|8455.1|8459.7|8457.6|8453.9|8451.8|952
1726628400000|2024-09-18 03:00:00|8457.4|8455|8454.4|8452|8457.5|8455.1|8451.4|8449|924
1726632000000|2024-09-18 04:00:00|8454.5|8452.1|8454.1|8451.7|8458.5|8456.1|8451.8|8449.5|987
1726635600000|2024-09-18 05:00:00|8454.2|8451.8|8456.4|8454|8458.7|8456.7|8453.2|8451|1286
1726639200000|2024-09-18 06:00:00|8457|8454.6|8449.9|8447.5|8457.9|8456.1|8447.6|8446.1|1952
1726642800000|2024-09-18 07:00:00|8449.6|8447.2|8445.5|8443.1|8455.5|8453.1|8441.3|8439.1|3139
1726646400000|2024-09-18 08:00:00|8445.4|8443|8440.2|8438.7|8448.2|8446.7|8436.9|8434.7|2079
1726650000000|2024-09-18 09:00:00|8440.6|8438.2|8429.9|8427.5|8441.1|8439.1|8424.4|8422.7|2254
1726653600000|2024-09-18 10:00:00|8430|8427.6|8432.1|8430.6|8432.4|8430.9|8427.5|8425.1|1533
1726657200000|2024-09-18 11:00:00|8432.2|8430.7|8438|8436.5|8441.5|8439.9|8432.1|8430.5|1605
1726660800000|2024-09-18 12:00:00|8437.9|8436.4|8446.1|8444.6|8449.3|8447.8|8435.4|8433.3|2589
1726664400000|2024-09-18 13:00:00|8446|8444.5|8442|8440.5|8446|8444.5|8435.4|8433.4|2709
1726668000000|2024-09-18 14:00:00|8441.9|8440.4|8458.5|8457|8463.2|8461.3|8440.5|8438.5|3692
1726671600000|2024-09-18 15:00:00|8458.4|8456.9|8460.3|8458.8|8464.3|8462.8|8456.7|8454.3|2731
1726675200000|2024-09-18 16:00:00|8460.2|8458.7|8452.2|8450.7|8460.6|8458.9|8451.6|8450.1|1873
1726678800000|2024-09-18 17:00:00|8452.3|8450.8|8452.2|8447.2|8454.9|8451.7|8442.9|8440.5|2187
1726682400000|2024-09-18 18:00:00|8435.5|8430.5|8433.4|8431|8450.6|8447.1|8392.2|8389.8|12935
1726686000000|2024-09-18 19:00:00|8433.6|8431.2|8469.6|8467.2|8481.3|8478.9|8433.2|8430.8|8549
1726689600000|2024-09-18 20:00:00|8469.7|8467.3|8466|8460.3|8471.4|8469|8459.6|8457.2|3509
1726693200000|2024-09-18 21:00:00|8470.6|8464.1|8466|8459.5|8472.4|8465.9|8465.9|8459.4|152
1726696800000|2024-09-18 22:00:00|8465.9|8459.4|8460.1|8457.7|8469.2|8462.7|8457|8454.6|1246
1726700400000|2024-09-18 23:00:00|8460.4|8458|8474.6|8472.2|8476.3|8473.9|8460.4|8458|1505
1726704000000|2024-09-19 00:00:00|8474.7|8472.3|8500.8|8498.4|8501.9|8499.5|8473.7|8471.3|4372
1726707600000|2024-09-19 01:00:00|8501.1|8498.7|8504.9|8502.5|8516.1|8513.7|8497.9|8495.5|3669
1726711200000|2024-09-19 02:00:00|8504.8|8502.4|8486.5|8484.1|8504.8|8502.4|8486.2|8483.8|2817
1726714800000|2024-09-19 03:00:00|8486.7|8484.3|8486.8|8484.4|8491.7|8489.3|8483.7|8481.3|2605
1726718400000|2024-09-19 04:00:00|8486.9|8484.5|8488.2|8485.8|8492.6|8490.2|8483.9|8481.5|1689
1726722000000|2024-09-19 05:00:00|8488.1|8485.7|8468.1|8465.7|8489|8486.8|8467.3|8464.9|2693
1726725600000|2024-09-19 06:00:00|8468.4|8466|8457.2|8455.7|8477.7|8476.1|8456.1|8453.7|3680
1726729200000|2024-09-19 07:00:00|8457.5|8455.1|8461.7|8459.3|8463.8|8462.3|8450.1|8448.1|4680
1726732800000|2024-09-19 08:00:00|8461.8|8459.4|8461.5|8459.1|8472.8|8470.8|8455.8|8454.3|3796
1726736400000|2024-09-19 09:00:00|8461.6|8459.2|8457.4|8455.9|8464.2|8462.7|8452.2|8450.7|3138
1726740000000|2024-09-19 10:00:00|8457.3|8455.8|8457|8454.6|8466.2|8464.7|8453.8|8451.8|2629
1726743600000|2024-09-19 11:00:00|8456.8|8454.4|8475.2|8473.7|8481.7|8479.7|8453.7|8451.3|4295
1726747200000|2024-09-19 12:00:00|8475.3|8473.8|8507|8504.6|8507.1|8505.2|8475.3|8473.1|6838
1726750800000|2024-09-19 13:00:00|8507.1|8504.7|8496.4|8492.9|8507.6|8505.4|8487.8|8485.4|6882
1726754400000|2024-09-19 14:00:00|8496.3|8493|8482.9|8481.4|8496.4|8493.5|8481.1|8479.2|6962
1726758000000|2024-09-19 15:00:00|8483.1|8481.6|8479.6|8478.1|8484.8|8482.8|8474.7|8472.5|3920
1726761600000|2024-09-19 16:00:00|8479.4|8477.9|8479.8|8478.3|8485.5|8483.4|8475.6|8473.2|2277
1726765200000|2024-09-19 17:00:00|8480.1|8477.7|8477.6|8476.1|8484.4|8482|8476.7|8475.1|2408
1726768800000|2024-09-19 18:00:00|8477.3|8475.8|8470.4|8468.9|8478.1|8476.6|8463.4|8461.9|2276
1726772400000|2024-09-19 19:00:00|8470.3|8468.8|8475.4|8473.9|8478.5|8476.8|8466.8|8465.3|2235
1726776000000|2024-09-19 20:00:00|8475.5|8474|8480.9|8475.1|8481.1|8476.7|8470.4|8468|2481
1726779600000|2024-09-19 21:00:00|8481|8475.2|8480.4|8473.9|8481.5|8475.2|8475.6|8469.1|228
1726783200000|2024-09-19 22:00:00|8480.3|8473.8|8477.6|8475.2|8481.5|8475.3|8474.7|8472.3|663
1726786800000|2024-09-19 23:00:00|8477.7|8475.3|8479.7|8477.3|8481.3|8478.9|8475.9|8473.5|829
1726790400000|2024-09-20 00:00:00|8479.6|8477.2|8470.2|8467.8|8480.8|8478.4|8468.7|8466.3|2301
1726794000000|2024-09-20 01:00:00|8470.1|8467.7|8469.2|8466.8|8471.2|8468.8|8463.8|8461.4|2463
1726797600000|2024-09-20 02:00:00|8469.3|8466.9|8469.4|8467|8473.2|8470.8|8467|8464.6|1660
1726801200000|2024-09-20 03:00:00|8469.6|8467.2|8463.4|8461|8469.9|8467.5|8462.1|8460.1|2475
1726804800000|2024-09-20 04:00:00|8463.5|8461.1|8465.2|8462.8|8465.9|8463.5|8459.6|8457.2|1428
1726808400000|2024-09-20 05:00:00|8465.1|8462.7|8466.8|8464.4|8471.3|8469.4|8464.4|8462|1574
1726812000000|2024-09-20 06:00:00|8466.1|8463.7|8466.5|8464.1|8467.5|8465.6|8452.5|8451|4685
1726815600000|2024-09-20 07:00:00|8466.7|8464.3|8480.1|8478.6|8482.1|8479.8|8464.5|8462.5|5549
1726819200000|2024-09-20 08:00:00|8480.2|8478.7|8473.6|8472.1|8482.2|8480.3|8471.8|8470.3|4161
1726822800000|2024-09-20 09:00:00|8473.3|8471.8|8486.4|8484.9|8487.8|8486.1|8472.5|8471|2709
1726826400000|2024-09-20 10:00:00|8486.6|8485.1|8493.4|8491.9|8494.5|8492.8|8483.7|8481.3|2362
1726830000000|2024-09-20 11:00:00|8493.3|8491.8|8499.5|8498|8501.1|8499.3|8492.6|8490.8|2323
1726833600000|2024-09-20 12:00:00|8499.1|8497.6|8478.4|8476|8499.1|8497.6|8474.2|8472.7|3685
1726837200000|2024-09-20 13:00:00|8478.6|8476.2|8495.1|8493.6|8496.3|8494.8|8475.2|8473.7|4832
1726840800000|2024-09-20 14:00:00|8495.2|8493.7|8504.5|8503|8509.3|8507.8|8495.2|8493.2|4119
1726844400000|2024-09-20 15:00:00|8504.9|8503.4|8497.7|8495.3|8518.3|8516|8497.6|8495.2|5734
1726848000000|2024-09-20 16:00:00|8497.5|8495.1|8493.5|8491.1|8497.6|8495.4|8484.6|8482.6|4722
1726851600000|2024-09-20 17:00:00|8493.9|8491.5|8511.2|8509.7|8515.8|8513.4|8493|8490.6|2853
1726855200000|2024-09-20 18:00:00|8511.1|8509.6|8503.5|8502|8512.4|8510.5|8501.1|8499.2|2498
1726858800000|2024-09-20 19:00:00|8503.4|8501.9|8506.3|8504.8|8507.6|8505.7|8501.9|8500.2|1765
1726862400000|2024-09-20 20:00:00|8506.2|8504.7|8506.5|8500|8509.5|8507.1|8503.8|8498.7|2438
1727035200000|2024-09-22 20:00:00|8504.3|8493.3|8502|8495.5|8509.9|8500.7|8499.8|8489|75
1727038800000|2024-09-22 21:00:00|8500.8|8494.3|8502.6|8496.1|8504|8497.5|8500.1|8493.6|286
1727042400000|2024-09-22 22:00:00|8502.2|8495.7|8505|8502.6|8506.8|8504.4|8499.4|8495.7|903
1727046000000|2024-09-22 23:00:00|8504.9|8502.5|8512|8509.6|8512|8509.6|8503.3|8500.9|886
1727049600000|2024-09-23 00:00:00|8512.3|8509.9|8510.7|8508.3|8514.9|8512.5|8509|8506.6|1511
1727053200000|2024-09-23 01:00:00|8510.9|8508.5|8514.2|8511.8|8516.6|8514.2|8509.7|8507.3|1314
1727056800000|2024-09-23 02:00:00|8514.1|8511.7|8512.1|8509.7|8516.1|8513.7|8510.1|8507.7|867
1727060400000|2024-09-23 03:00:00|8512.2|8509.8|8509.5|8508|8512.9|8511|8508.8|8506.9|611
1727064000000|2024-09-23 04:00:00|8509.8|8508.3|8511.2|8508.8|8511.5|8509.6|8507.4|8505.9|446
1727067600000|2024-09-23 05:00:00|8510.9|8508.5|8507.2|8505.7|8511.5|8509.6|8506.6|8504.7|593
1727071200000|2024-09-23 06:00:00|8508|8506.5|8507.4|8505.9|8511.3|8509.6|8500.2|8498.4|1834
1727074800000|2024-09-23 07:00:00|8507.5|8506|8516.1|8514.6|8518|8516|8503.3|8501.2|5131
1727078400000|2024-09-23 08:00:00|8516.2|8514.7|8512.1|8509.7|8519.2|8517.3|8506.4|8504.9|3418
1727082000000|2024-09-23 09:00:00|8512.2|8509.8|8503.9|8502.4|8515.5|8514|8500.9|8499.4|1834
1727085600000|2024-09-23 10:00:00|8503.8|8502.3|8497.2|8495.7|8504.4|8502.9|8490.8|8489|1506
1727089200000|2024-09-23 11:00:00|8497.3|8495.8|8498.3|8496.8|8501.4|8499.9|8486.4|8484.7|1842
1727092800000|2024-09-23 12:00:00|8498.2|8496.7|8499.9|8497.5|8507.1|8505.6|8494.7|8493.2|3023
1727096400000|2024-09-23 13:00:00|8499.8|8497.4|8501.3|8499.8|8507.9|8505.5|8488.7|8483.7|4436
1727100000000|2024-09-23 14:00:00|8501.8|8500.3|8478.4|8476.9|8509.4|8507.7|8477.9|8476.4|4943
1727103600000|2024-09-23 15:00:00|8478.3|8476.8|8475.6|8474.1|8485.4|8483.9|8474.1|8472.6|3005
1727107200000|2024-09-23 16:00:00|8475.7|8474.2|8466.6|8464.2|8479.9|8477.8|8464.5|8462.7|2725
1727110800000|2024-09-23 17:00:00|8466.5|8464.1|8468|8466.5|8469|8467.2|8457.3|8455.5|1459
1727114400000|2024-09-23 18:00:00|8468.1|8466.6|8466.9|8465.4|8470.6|8468.9|8466|8464.5|1012
1727118000000|2024-09-23 19:00:00|8467.1|8465.6|8469.6|8468.1|8471.5|8469.9|8465.9|8464|913
1727121600000|2024-09-23 20:00:00|8469.7|8468.2|8478.1|8472.6|8480.2|8475.1|8469.4|8467.4|766
1727125200000|2024-09-23 21:00:00|8479.2|8472.7|8476.5|8470|8484.2|8477.7|8474.1|8467.6|430
1727128800000|2024-09-23 22:00:00|8476.6|8470.1|8474.9|8472.5|8480.3|8473.8|8471.5|8468.2|578
1727132400000|2024-09-23 23:00:00|8474.8|8472.4|8474.6|8472.2|8480.5|8478.1|8473.7|8471.3|569
1727136000000|2024-09-24 00:00:00|8474.2|8471.8|8469.2|8466.8|8476.1|8473.7|8468.7|8466.3|2116
1727139600000|2024-09-24 01:00:00|8469|8466.6|8470.1|8468.6|8476.3|8473.9|8467.1|8465.1|2170
1727143200000|2024-09-24 02:00:00|8470|8468.5|8471.2|8468.8|8473.6|8471.2|8466.8|8464.4|1398
1727146800000|2024-09-24 03:00:00|8471.1|8468.7|8471.9|8469.5|8472.9|8471.3|8465.7|8463.8|1078
1727150400000|2024-09-24 04:00:00|8471.6|8470.1|8472.5|8470.1|8477|8474.6|8470|8467.6|1206
1727154000000|2024-09-24 05:00:00|8472.9|8470.5|8475.1|8472.7|8478.8|8476.4|8472.4|8470|1724
1727157600000|2024-09-24 06:00:00|8475.5|8473.1|8484.7|8482.3|8491.2|8489.5|8474|8471.6|2927
1727161200000|2024-09-24 07:00:00|8484.8|8482.4|8480.9|8478.5|8490.8|8488.4|8475.6|8473.2|3498
1727164800000|2024-09-24 08:00:00|8480.7|8478.3|8479.7|8478.2|8486.8|8484.9|8474.5|8472.7|3095
1727168400000|2024-09-24 09:00:00|8479.6|8478.1|8483.6|8481.2|8487.2|8485.2|8475.5|8473.9|1930
1727172000000|2024-09-24 10:00:00|8483.5|8481.1|8480.2|8478.7|8486.1|8484.6|8478.5|8476.7|1875
1727175600000|2024-09-24 11:00:00|8480.6|8479.1|8482.2|8480.7|8488.3|8486.5|8479|8477.1|2037
1727179200000|2024-09-24 12:00:00|8482.1|8480.6|8472|8469.6|8484.9|8482.6|8470.1|8468.4|3554
1727182800000|2024-09-24 13:00:00|8472.1|8469.7|8479.9|8477.5|8487.2|8485.1|8469.3|8466.9|4108
1727186400000|2024-09-24 14:00:00|8480|8477.6|8459.5|8458|8480.1|8477.6|8450.7|8449|5802
1727190000000|2024-09-24 15:00:00|8459.4|8457.9|8460.4|8458.9|8465.6|8463.9|8453|8451|3105
1727193600000|2024-09-24 16:00:00|8460.2|8458.7|8452.3|8449.9|8461.7|8460.2|8449.8|8447.9|2000
1727197200000|2024-09-24 17:00:00|8452.4|8450|8448.3|8445.9|8455.6|8454.1|8447.5|8445.4|1460
1727200800000|2024-09-24 18:00:00|8448|8445.6|8441.9|8440.4|8451.7|8449.3|8441.8|8440.3|1129
1727204400000|2024-09-24 19:00:00|8442.2|8440.7|8432.8|8431.3|8444|8442.2|8431.7|8429.8|1306
1727208000000|2024-09-24 20:00:00|8432.9|8431.4|8436.7|8430.2|8437.9|8433.7|8432.1|8429.7|1028
1727211600000|2024-09-24 21:00:00|8442.8|8436.3|8438.3|8431.8|8447.1|8440.6|8436.5|8430|314
1727215200000|2024-09-24 22:00:00|8438.2|8431.7|8425|8422.6|8438.2|8432.6|8424.4|8422|613
1727218800000|2024-09-24 23:00:00|8424.7|8422.3|8416.8|8414.4|8427.5|8425.1|8416.6|8414.2|837
1727222400000|2024-09-25 00:00:00|8417|8414.6|8417.9|8415.5|8424.6|8422.2|8416.3|8413.9|2153
1727226000000|2024-09-25 01:00:00|8417.5|8415.1|8426.5|8424.1|8427|8424.6|8416.5|8414.1|2084
1727229600000|2024-09-25 02:00:00|8426.4|8424|8420.5|8419|8428.3|8426.5|8418.6|8416.2|995
1727233200000|2024-09-25 03:00:00|8420.4|8418.9|8420.8|8418.4|8423.8|8421.4|8418.3|8416.4|1087
1727236800000|2024-09-25 04:00:00|8420.9|8418.5|8423.9|8421.5|8424.9|8423.4|8418.5|8416.8|953
1727240400000|2024-09-25 05:00:00|8424|8421.6|8420.8|8418.4|8425.7|8423.8|8416.7|8414.3|1179
1727244000000|2024-09-25 06:00:00|8420.1|8417.7|8430.9|8428.5|8433.6|8431.8|8416.2|8414.2|2477
1727247600000|2024-09-25 07:00:00|8431|8428.6|8446.1|8444.6|8448.3|8446.2|8423.4|8421.9|3344
1727251200000|2024-09-25 08:00:00|8446.6|8445.1|8466.5|8465|8469.2|8467.7|8445.9|8444|2680
1727254800000|2024-09-25 09:00:00|8466.3|8464.8|8487|8485.5|8487.7|8486.2|8465.1|8462.7|2341
1727258400000|2024-09-25 10:00:00|8487.5|8485.1|8494.3|8492.8|8497.1|8495.6|8482.5|8480.5|2055
1727262000000|2024-09-25 11:00:00|8494.2|8492.7|8486.1|8483.7|8498.5|8496.7|8485.9|8483.5|2275
1727265600000|2024-09-25 12:00:00|8485.9|8483.5|8479.9|8478.4|8486.4|8484.2|8474.2|8471.8|3334
1727269200000|2024-09-25 13:00:00|8480|8478.5|8478.9|8476.5|8480.5|8479|8466.9|8464.8|3946
1727272800000|2024-09-25 14:00:00|8478.8|8476.4|8489.5|8488|8496.1|8494.6|8476.6|8474.2|4001
1727276400000|2024-09-25 15:00:00|8489.2|8487.7|8495.6|8494.1|8497.5|8496|8486.5|8485|3680
1727280000000|2024-09-25 16:00:00|8495.7|8494.2|8500.2|8498.7|8502.2|8499.8|8493.6|8492.1|1761
1727283600000|2024-09-25 17:00:00|8500.3|8498.8|8496.6|8495.1|8503.9|8501.9|8491.6|8489.8|1851
1727287200000|2024-09-25 18:00:00|8496.7|8495.2|8499.2|8497.7|8500.6|8498.6|8494.7|8493|1264
1727290800000|2024-09-25 19:00:00|8499.3|8497.8|8504.4|8502|8505.4|8503|8498.6|8496.9|944
1727294400000|2024-09-25 20:00:00|8504.1|8501.7|8507.3|8500.8|8509.3|8506.1|8503.3|8500.4|1205
1727298000000|2024-09-25 21:00:00|8508|8501.5|8507.4|8501.1|8508.7|8502.2|8503.9|8497.4|212
1727301600000|2024-09-25 22:00:00|8507.3|8501|8504.8|8502.4|8507.4|8503.1|8502.8|8500|824
1727305200000|2024-09-25 23:00:00|8504.7|8502.3|8508.8|8506.4|8509.3|8506.9|8502.6|8500.2|888
1727308800000|2024-09-26 00:00:00|8508.9|8506.5|8501.5|8499.1|8509.3|8506.9|8498.2|8495.8|2004
1727312400000|2024-09-26 01:00:00|8501.6|8499.2|8506.5|8504.1|8510.5|8508.1|8500.7|8498.3|1430
1727316000000|2024-09-26 02:00:00|8506.4|8504|8503.6|8501.2|8510.7|8508.3|8502.5|8500.1|1043
1727319600000|2024-09-26 03:00:00|8503.7|8501.3|8502.4|8500|8507.3|8504.9|8500|8497.6|1159
1727323200000|2024-09-26 04:00:00|8502.3|8499.9|8499.6|8497.2|8504.5|8502.1|8497.2|8494.8|1147
1727326800000|2024-09-26 05:00:00|8499.7|8497.3|8502.2|8499.8|8503.3|8500.9|8497.2|8494.8|1440
1727330400000|2024-09-26 06:00:00|8502.6|8500.2|8510.2|8508.7|8515.6|8513.7|8499.7|8497.8|2179
1727334000000|2024-09-26 07:00:00|8510.4|8508.9|8485.2|8482.8|8517.6|8515.2|8462.1|8457.1|5920
1727337600000|2024-09-26 08:00:00|8485.1|8482.7|8497.4|8495|8505|8503|8485.1|8482.7|4550
1727341200000|2024-09-26 09:00:00|8497.2|8494.8|8484.8|8483.3|8498.9|8496.5|8476.3|8473.9|2969
1727344800000|2024-09-26 10:00:00|8484.5|8483|8479|8476.6|8487.7|8485.8|8469.5|8467.5|2879
1727348400000|2024-09-26 11:00:00|8478.8|8476.4|8473.5|8472|8481.1|8479|8472.4|8470|2669
1727352000000|2024-09-26 12:00:00|8473.3|8471.8|8488.5|8487|8494.6|8492.2|8464.2|8461.8|5587
1727355600000|2024-09-26 13:00:00|8488.6|8487.1|8493.4|8490.7|8499.9|8497.8|8474.5|8472.6|6271
1727359200000|2024-09-26 14:00:00|8493.6|8490.6|8477|8474.6|8507.4|8505|8474.3|8471.9|6315
1727362800000|2024-09-26 15:00:00|8477.5|8475.1|8465.1|8462.7|8478|8476|8461.1|8459.2|3802
1727366400000|2024-09-26 16:00:00|8465|8462.6|8471.1|8469.6|8475.8|8473.4|8464|8461.6|2400
1727370000000|2024-09-26 17:00:00|8471.2|8469.7|8460|8457.6|8472.3|8470.5|8457|8454.6|1805
1727373600000|2024-09-26 18:00:00|8460.1|8457.7|8458.1|8456.6|8463.9|8461.5|8456.3|8453.9|1430
1727377200000|2024-09-26 19:00:00|8458.2|8456.7|8457.5|8455.1|8459.5|8457.5|8453.7|8452.2|1247
1727380800000|2024-09-26 20:00:00|8457.2|8455.7|8464.5|8459.2|8464.9|8462.5|8457.1|8455.3|2116
1727384400000|2024-09-26 21:00:00|8464.7|8458|8464.2|8457.7|8468.9|8462.4|8460.9|8454.4|461
1727388000000|2024-09-26 22:00:00|8464.3|8457.8|8462.3|8459.9|8464.6|8462.1|8461.6|8455.4|494
1727391600000|2024-09-26 23:00:00|8462.2|8459.8|8464.6|8462.2|8468.6|8466.5|8461.9|8459.6|704
1727395200000|2024-09-27 00:00:00|8464.2|8461.8|8475.5|8473.1|8476|8473.6|8462.6|8460.2|2389
1727398800000|2024-09-27 01:00:00|8475.7|8473.3|8477.5|8475.1|8481.2|8478.9|8474.3|8472.5|2376
1727402400000|2024-09-27 02:00:00|8477.6|8475.2|8469.8|8467.4|8479.5|8477.1|8467.5|8465.1|1628
1727406000000|2024-09-27 03:00:00|8469.9|8467.5|8472.3|8469.9|8472.8|8470.4|8466.3|8463.9|1002
1727409600000|2024-09-27 04:00:00|8472.5|8470.1|8482.3|8479.9|8483.2|8481.6|8472.5|8470.1|1539
1727413200000|2024-09-27 05:00:00|8482.2|8479.8|8489.1|8486.7|8494.5|8492.1|8479.1|8476.7|4391
1727416800000|2024-09-27 06:00:00|8489|8486.6|8469|8466.6|8491.1|8488.7|8456.3|8453.9|7908
1727420400000|2024-09-27 07:00:00|8468.9|8466.5|8460.2|8458.7|8476|8474|8444.8|8442.4|5957
1727424000000|2024-09-27 08:00:00|8460.1|8458.6|8453.1|8451.6|8465.8|8463.4|8448.4|8446.9|4177
1727427600000|2024-09-27 09:00:00|8452.9|8451.4|8441|8438.6|8459.1|8457.6|8439|8437.1|2999
1727431200000|2024-09-27 10:00:00|8440.8|8438.4|8440.3|8438.8|8447.6|8445.9|8435.4|8433.4|2646
1727434800000|2024-09-27 11:00:00|8440.6|8439.1|8444|8442.5|8448.6|8446.2|8436.8|8435.3|2646
1727438400000|2024-09-27 12:00:00|8443.8|8442.3|8409.8|8407.4|8449.1|8446.7|8407.9|8406.1|6063
1727442000000|2024-09-27 13:00:00|8409.9|8407.5|8414.8|8411.1|8422.1|8419.7|8407.5|8405.9|5823
1727445600000|2024-09-27 14:00:00|8415.9|8411.5|8418.9|8417.4|8431.8|8429.5|8412.5|8409.9|6030
1727449200000|2024-09-27 15:00:00|8419.4|8417|8424.9|8423.4|8431.5|8429.5|8419|8417|4058
1727452800000|2024-09-27 16:00:00|8424.4|8422.9|8422.4|8420.9|8431.5|8429.1|8416.4|8414.7|3665
1727456400000|2024-09-27 17:00:00|8422.6|8421.1|8413.2|8410.8|8426.3|8424.6|8411.6|8409.4|2266
1727460000000|2024-09-27 18:00:00|8413.3|8410.9|8406.5|8405|8413.6|8412.1|8404.9|8402.9|1678
1727463600000|2024-09-27 19:00:00|8406.6|8405.1|8407.4|8405|8410|8407.6|8403.8|8402.3|1297
1727467200000|2024-09-27 20:00:00|8407.3|8405.8|8408.3|8401.8|8409.9|8407.5|8403.1|8399|2603
1727640000000|2024-09-29 20:00:00|8407.6|8401.6|8416.4|8403.9|8417.3|8404.8|8407.6|8399.5|26
1727643600000|2024-09-29 21:00:00|8415.8|8403.3|8413.5|8407|8417|8410.5|8412.8|8403.3|222
1727647200000|2024-09-29 22:00:00|8413|8406.5|8408.3|8405.9|8413.5|8408.5|8405|8402.3|1027
1727650800000|2024-09-29 23:00:00|8408.2|8405.8|8415.5|8413.1|8416.2|8413.8|8405.9|8403.5|1173
1727654400000|2024-09-30 00:00:00|8416.1|8413.7|8413.2|8410.8|8418.8|8416.4|8408.8|8406.4|2508
1727658000000|2024-09-30 01:00:00|8413.3|8410.9|8414|8411.6|8416.1|8413.7|8407.7|8405.8|2163
1727661600000|2024-09-30 02:00:00|8413.9|8411.5|8415.5|8413.1|8415.9|8413.5|8409.1|8406.7|1508
1727665200000|2024-09-30 03:00:00|8415.4|8413|8420.8|8419.3|8423.6|8421.8|8414.4|8412.2|1027
1727668800000|2024-09-30 04:00:00|8421.2|8418.8|8415.4|8413.9|8421.6|8419.5|8414.7|8412.3|994
1727672400000|2024-09-30 05:00:00|8415.3|8413.8|8416.8|8414.4|8417.2|8414.8|8407.5|8405.1|1982
1727676000000|2024-09-30 06:00:00|8417.4|8415|8418.3|8416.8|8422.9|8421.4|8412.6|8411.1|2180
1727679600000|2024-09-30 07:00:00|8418.2|8416.7|8428.5|8427|8434.2|8432.1|8414|8412.5|3028
1727683200000|2024-09-30 08:00:00|8428.4|8426.9|8435.2|8432.8|8439.2|8437.7|8425.5|8424|3813
1727686800000|2024-09-30 09:00:00|8435.1|8432.7|8440.8|8439.3|8443.1|8441.4|8425.9|8424.1|2776
1727690400000|2024-09-30 10:00:00|8440.9|8439.4|8443.5|8442|8448.8|8447.2|8440.5|8438.1|1728
1727694000000|2024-09-30 11:00:00|8443.8|8442.3|8428.1|8425.7|8445.2|8443.7|8423|8421|2414
1727697600000|2024-09-30 12:00:00|8427.8|8425.4|8436.9|8435.4|8439.6|8438|8427|8425|2858
1727701200000|2024-09-30 13:00:00|8437|8435.5|8444.6|8443.1|8446.1|8444.2|8427|8425.5|4199
1727704800000|2024-09-30 14:00:00|8444.8|8443.3|8436.5|8435|8458.2|8455.8|8430.5|8428.2|6302
1727708400000|2024-09-30 15:00:00|8436.3|8434.8|8445.8|8444.3|8453.3|8451.8|8432.5|8431|3380
1727712000000|2024-09-30 16:00:00|8445.9|8444.4|8445.3|8443.8|8450.5|8448.4|8439.1|8437.6|2197
1727715600000|2024-09-30 17:00:00|8445.6|8443.2|8444.1|8442.6|8446.3|8444.4|8438.4|8436.2|1544
1727719200000|2024-09-30 18:00:00|8444.2|8442.7|8468.4|8466|8474.6|8472.2|8442.8|8441.3|5450
1727722800000|2024-09-30 19:00:00|8468.1|8465.7|8463.8|8462.3|8475.2|8473.1|8463.1|8461.6|2138
1727726400000|2024-09-30 20:00:00|8463.7|8462.2|8458.7|8452.6|8464.5|8463|8458.2|8452.4|1088
1727730000000|2024-09-30 21:00:00|8454.8|8448.3|8461.6|8455.1|8467|8460.5|8451.7|8445.2|387
1727733600000|2024-09-30 22:00:00|8461.3|8454.8|8451.9|8449.5|8461.4|8455.9|8451.3|8448.9|620
1727737200000|2024-09-30 23:00:00|8451.8|8449.4|8455.2|8452.8|8456.1|8453.7|8440.9|8438.9|1402
1727740800000|2024-10-01 00:00:00|8455|8452.6|8456.5|8454.1|8464.6|8462.2|8454.2|8451.8|2335
1727744400000|2024-10-01 01:00:00|8456.4|8454|8449.1|8446.7|8462|8459.6|8448.3|8446|1884
1727748000000|2024-10-01 02:00:00|8448.8|8446.4|8458.7|8456.3|8459.9|8457.5|8448.3|8445.9|1293
1727751600000|2024-10-01 03:00:00|8458.9|8456.5|8465|8462.6|8467.6|8465.2|8458.5|8456.1|1354
1727755200000|2024-10-01 04:00:00|8465.1|8462.7|8461.8|8460.3|8469.3|8467.2|8461.2|8458.8|1036
1727758800000|2024-10-01 05:00:00|8461.7|8460.2|8457.9|8455.5|8466.5|8464.1|8455.2|8453.1|1714
1727762400000|2024-10-01 06:00:00|8458.5|8457|8469.1|8466.7|8474.2|8472.5|8458.4|8456.4|3002
1727766000000|2024-10-01 07:00:00|8468.8|8466.4|8479|8476.6|8481.2|8479.4|8459.1|8456.7|5541
1727769600000|2024-10-01 08:00:00|8478.9|8476.5|8469.6|8467.2|8481.6|8479.7|8466|8463.5|3504
1727773200000|2024-10-01 09:00:00|8468.7|8466.3|8466.2|8464.7|8472.6|8470.8|8455.1|8453.6|2758
1727776800000|2024-10-01 10:00:00|8466|8464.5|8468.9|8466.5|8473.2|8471.4|8464|8461.7|2018
1727780400000|2024-10-01 11:00:00|8468.4|8466|8470.9|8468.5|8473.5|8471.1|8461.1|8459|2681
1727784000000|2024-10-01 12:00:00|8471|8468.6|8480.1|8478.6|8483.2|8481.7|8468.3|8465.9|3597
1727787600000|2024-10-01 13:00:00|8480.3|8478.8|8451.8|8446.8|8480.5|8479|8438|8435.6|7173
1727791200000|2024-10-01 14:00:00|8448.6|8443.6|8453.2|8450.8|8469.3|8464.3|8432.6|8430.2|8925
1727794800000|2024-10-01 15:00:00|8453.3|8451.7|8459.9|8458.4|8467.1|8465.2|8447.7|8445.3|5141
1727798400000|2024-10-01 16:00:00|8459.8|8458.3|8466.9|8464.5|8467.1|8464.7|8455.9|8453.5|4005
1727802000000|2024-10-01 17:00:00|8467|8464.6|8477.3|8474.9|8479.1|8476.7|8456.5|8454.1|3925
1727805600000|2024-10-01 18:00:00|8477.2|8474.8|8467.5|8465.1|8483|8480.6|8466.9|8464.7|1973
1727809200000|2024-10-01 19:00:00|8467.4|8465|8463.5|8461.1|8468.9|8466.5|8460.9|8458.5|1676
1727812800000|2024-10-01 20:00:00|8463.4|8461|8468.3|8462.6|8468.8|8464.4|8461.1|8458.7|2919
1727816400000|2024-10-01 21:00:00|8472.6|8466.1|8469.3|8462.8|8474.8|8468.3|8463|8456.5|167
1727820000000|2024-10-01 22:00:00|8469|8462.5|8463|8460.6|8469.9|8464.2|8461.1|8458.7|617
1727823600000|2024-10-01 23:00:00|8463.1|8460.7|8463.6|8461.2|8466.2|8463.8|8462.5|8460.1|570
1727827200000|2024-10-02 00:00:00|8463.5|8461.1|8462.4|8460|8466.4|8464|8459|8456.6|1799
1727830800000|2024-10-02 01:00:00|8462.3|8459.9|8464.4|8462|8465.2|8462.8|8456|8453.6|1530
1727834400000|2024-10-02 02:00:00|8464.5|8462.1|8464.3|8461.9|8466.9|8464.5|8462.1|8459.7|962
1727838000000|2024-10-02 03:00:00|8464.2|8461.8|8467.7|8465.3|8470.5|8468.1|8461.6|8459.2|1148
1727841600000|2024-10-02 04:00:00|8467.9|8465.5|8458|8455.6|8467.9|8465.5|8453.2|8450.8|1470
1727845200000|2024-10-02 05:00:00|8457.9|8455.5|8457.3|8455.8|8464.1|8461.7|8450.1|8447.7|2517
1727848800000|2024-10-02 06:00:00|8457.1|8455.6|8457.2|8455.7|8465.5|8463.4|8454.8|8452.4|2989
1727852400000|2024-10-02 07:00:00|8457.5|8456|8457.7|8456.2|8462.2|8459.8|8454.2|8451.8|2950
1727856000000|2024-10-02 08:00:00|8457.5|8456|8465|8463.5|8465|8463.5|8450.9|8448.5|2569
1727859600000|2024-10-02 09:00:00|8465.1|8463.6|8468.9|8467.4|8470.6|8469|8465.1|8463.1|1590
1727863200000|2024-10-02 10:00:00|8468.7|8467.2|8485|8482.6|8489.3|8487.8|8464.3|8462.8|2588
1727866800000|2024-10-02 11:00:00|8484.7|8482.3|8479.5|8477.1|8487.3|8485.7|8477.6|8476.1|2510
1727870400000|2024-10-02 12:00:00|8479.6|8477.2|8504.9|8503.4|8506.8|8505.3|8477.4|8475.6|3978
1727874000000|2024-10-02 13:00:00|8504.6|8503.1|8495.9|8493.5|8505.8|8504.3|8491|8489.5|3702
1727877600000|2024-10-02 14:00:00|8495.8|8493.4|8506.6|8505.1|8508.6|8507.1|8486.7|8485.2|4211
1727881200000|2024-10-02 15:00:00|8506.4|8504.9|8496.7|8495.2|8507.2|8505.5|8492.9|8491.4|3131
1727884800000|2024-10-02 16:00:00|8496.6|8495.1|8497.6|8496.1|8500.7|8498.9|8494.5|8492.6|2002
1727888400000|2024-10-02 17:00:00|8497.4|8495.9|8495.4|8493.9|8499.1|8497.2|8492.2|8490.7|1684
1727892000000|2024-10-02 18:00:00|8495.3|8493.8|8499.2|8497.7|8501|8498.7|8494.9|8492.9|1057
1727895600000|2024-10-02 19:00:00|8499.1|8497.6|8492.4|8490.9|8500.6|8498.5|8491.4|8489.9|911
1727899200000|2024-10-02 20:00:00|8492.5|8491|8500.5|8494|8501.4|8496.7|8491.6|8490.1|1038
1727902800000|2024-10-02 21:00:00|8501.2|8494.7|8500.3|8493.8|8504.9|8498.4|8494.8|8488.3|379
1727906400000|2024-10-02 22:00:00|8500|8493.5|8500.2|8497.8|8501.7|8499.3|8496.1|8490.4|818
1727910000000|2024-10-02 23:00:00|8500.1|8497.7|8500.8|8498.4|8502.1|8499.7|8496.8|8495|890
1727913600000|2024-10-03 00:00:00|8500.1|8497.7|8508.6|8506.2|8509.1|8506.7|8499|8496.9|2042
1727917200000|2024-10-03 01:00:00|8508.7|8506.3|8504.7|8502.3|8512.6|8510.2|8504.2|8501.8|2209
1727920800000|2024-10-03 02:00:00|8504.6|8502.2|8503.5|8502|8507.5|8505.2|8502.4|8500|1190
1727924400000|2024-10-03 03:00:00|8503.4|8501.9|8500.7|8498.3|8507.5|8506|8499.6|8497.5|981
1727928000000|2024-10-03 04:00:00|8500.8|8498.4|8498.4|8496|8503.7|8501.6|8495.9|8493.5|1001
1727931600000|2024-10-03 05:00:00|8498.3|8495.9|8498|8495.6|8502.6|8500.2|8495.8|8493.4|2495
1727935200000|2024-10-03 06:00:00|8499|8496.6|8535|8532.6|8537.2|8534.8|8497.9|8496.4|4462
1727938800000|2024-10-03 07:00:00|8534.9|8532.5|8521.5|8519.1|8539.1|8536.7|8519|8516.6|5073
1727942400000|2024-10-03 08:00:00|8521.7|8519.3|8508.7|8506.3|8523.6|8522.1|8507.9|8505.5|3658
1727946000000|2024-10-03 09:00:00|8508.8|8506.4|8516.3|8514.8|8518.5|8516.7|8505.1|8502.9|2782
1727949600000|2024-10-03 10:00:00|8516.2|8514.7|8504.1|8502.6|8519.5|8517.4|8503.3|8501.5|2326
1727953200000|2024-10-03 11:00:00|8504|8502.5|8499.6|8498.1|8508.2|8506.7|8493.1|8491.6|2784
1727956800000|2024-10-03 12:00:00|8499.8|8498.3|8506.8|8504.4|8509|8506.7|8494.1|8489.1|4361
1727960400000|2024-10-03 13:00:00|8507.1|8504.7|8509.4|8504.4|8516|8514.2|8503.1|8501.1|4273
1727964000000|2024-10-03 14:00:00|8510.1|8505.1|8535.1|8532.7|8541|8538.6|8510.1|8505.1|9245
1727967600000|2024-10-03 15:00:00|8535|8532.6|8541.4|8539|8543.8|8542.1|8526.6|8524.2|3308
1727971200000|2024-10-03 16:00:00|8541.5|8539.1|8526.1|8523.7|8544.1|8541.7|8525.8|8523.4|2220
1727974800000|2024-10-03 17:00:00|8526|8523.6|8525.1|8523.6|8529|8527.5|8520.7|8518.3|1612
1727978400000|2024-10-03 18:00:00|8525.2|8523.7|8531|8528.6|8531.1|8529.5|8523.2|8521.4|1242
1727982000000|2024-10-03 19:00:00|8530.6|8528.2|8528.4|8526.9|8532.2|8530.2|8527.3|8524.9|1042
1727985600000|2024-10-03 20:00:00|8528.6|8527.1|8532.2|8525.7|8532.6|8528.7|8526.5|8523.5|1082
1727989200000|2024-10-03 21:00:00|8532.5|8526|8526.8|8520.3|8536.4|8529.9|8521.8|8515.3|439
1727992800000|2024-10-03 22:00:00|8526.3|8519.8|8522.8|8520.4|8532|8525.5|8522.6|8519.5|428
1727996400000|2024-10-03 23:00:00|8523|8520.6|8519.7|8517.3|8523|8520.6|8518.4|8516|511
1728000000000|2024-10-04 00:00:00|8520.2|8517.8|8519.5|8518|8522.2|8519.8|8516.9|8514.5|1514
1728003600000|2024-10-04 01:00:00|8519.6|8518.1|8521.1|8518.7|8523.8|8521.9|8517.9|8516.3|1398
1728007200000|2024-10-04 02:00:00|8521.2|8518.8|8518.2|8515.8|8521.7|8519.3|8517.1|8514.7|923
1728010800000|2024-10-04 03:00:00|8518.1|8515.7|8517.1|8514.7|8520.6|8518.2|8516.3|8513.9|875
1728014400000|2024-10-04 04:00:00|8517.2|8514.8|8513.7|8511.3|8518.1|8515.8|8512|8510|1035
1728018000000|2024-10-04 05:00:00|8513.6|8511.2|8508|8505.6|8514|8511.6|8504.9|8502.5|1237
1728021600000|2024-10-04 06:00:00|8508.1|8505.7|8509|8506.6|8510.2|8508.2|8501|8499.1|2390
1728025200000|2024-10-04 07:00:00|8508.8|8506.4|8521|8519.5|8524.6|8522.2|8506.1|8504.6|3246
1728028800000|2024-10-04 08:00:00|8521.2|8519.7|8516.9|8514.5|8526.9|8524.5|8516.3|8514.4|2462
1728032400000|2024-10-04 09:00:00|8517.5|8515.1|8526.4|8524.9|8527|8525.4|8517.5|8515.1|1902
1728036000000|2024-10-04 10:00:00|8526.9|8525.4|8517.8|8515.4|8529|8527.2|8517.4|8515|1352
1728039600000|2024-10-04 11:00:00|8517.7|8515.3|8516.4|8514|8520.7|8518.3|8512.4|8510|1430
1728043200000|2024-10-04 12:00:00|8516.5|8514.1|8599.6|8597.2|8601.3|8599|8515.6|8512.9|9445
1728046800000|2024-10-04 13:00:00|8599.9|8597.5|8586.7|8584.3|8608.9|8606.5|8584.1|8581.7|7427
1728050400000|2024-10-04 14:00:00|8586.6|8584.2|8589.3|8586.9|8593.3|8591.1|8581.9|8579.5|5907
1728054000000|2024-10-04 15:00:00|8589.2|8586.8|8590.4|8588|8600.7|8598.3|8586.1|8583.7|4077
1728057600000|2024-10-04 16:00:00|8590.5|8588.1|8595.3|8592.9|8599.8|8597.4|8588.8|8586.4|2739
1728061200000|2024-10-04 17:00:00|8595.4|8593|8587.4|8585|8595.4|8593|8585.3|8582.9|1918
1728064800000|2024-10-04 18:00:00|8587.3|8584.9|8586.6|8584.2|8590.5|8588.1|8585|8582.6|1147
1728068400000|2024-10-04 19:00:00|8586.3|8583.9|8585.9|8583.5|8589.7|8587.3|8585.2|8582.8|1102
1728072000000|2024-10-04 20:00:00|8585.7|8583.3|8584.4|8577.9|8587.1|8584.7|8581.3|8576.7|2099
1728244800000|2024-10-06 20:00:00|8583.8|8577.8|8600.8|8588.3|8609.7|8598.7|8583.8|8577.8|18
1728248400000|2024-10-06 21:00:00|8600.3|8588.8|8595.5|8589|8600.3|8589.9|8591.8|8585.3|194
1728252000000|2024-10-06 22:00:00|8596.8|8590.3|8593.6|8591.2|8599.9|8596.8|8591.2|8585.5|1474
1728255600000|2024-10-06 23:00:00|8593.5|8591.1|8589.1|8586.7|8597|8594.6|8588.1|8585.7|919
1728259200000|2024-10-07 00:00:00|8588.7|8586.3|8585.3|8582.9|8589.8|8587.4|8580.3|8577.9|1918
1728262800000|2024-10-07 01:00:00|8585.1|8582.7|8578.5|8576.1|8585.7|8583.3|8577.4|8575|2121
1728266400000|2024-10-07 02:00:00|8578.7|8576.3|8579.2|8576.8|8579.4|8577|8574.3|8571.9|1046
1728270000000|2024-10-07 03:00:00|8579.3|8576.9|8578|8575.6|8581.3|8578.9|8577.6|8575.2|772
1728273600000|2024-10-07 04:00:00|8578.1|8575.7|8578.4|8576|8579.1|8576.7|8576.5|8574.1|650
1728277200000|2024-10-07 05:00:00|8578.3|8575.9|8578.2|8575.8|8583.1|8580.7|8577.8|8575.4|954
1728280800000|2024-10-07 06:00:00|8578.7|8576.3|8584.4|8582|8588.6|8586.2|8577.3|8575.1|2515
1728284400000|2024-10-07 07:00:00|8584.9|8582.5|8576.5|8575|8591.8|8589.4|8575|8573.3|3639
1728288000000|2024-10-07 08:00:00|8576.6|8575.1|8582.4|8580|8586|8583.6|8572.1|8569.7|2569
1728291600000|2024-10-07 09:00:00|8582.3|8579.9|8576.1|8573.7|8587.3|8585.2|8573.8|8571.4|2552
1728295200000|2024-10-07 10:00:00|8576|8573.6|8575.5|8573.1|8577.9|8575.5|8568.7|8566.3|2285
1728298800000|2024-10-07 11:00:00|8575.9|8573.5|8553.3|8550.9|8576.7|8574.3|8550.7|8548.5|2733
1728302400000|2024-10-07 12:00:00|8553.1|8550.7|8545.6|8544.1|8554.6|8553|8540.3|8537.9|3584
1728306000000|2024-10-07 13:00:00|8545.7|8544.2|8536.7|8534.3|8550.2|8548|8535.8|8534.3|4855
1728309600000|2024-10-07 14:00:00|8536.6|8534.2|8561.5|8560|8566.7|8564.3|8535|8533.5|4413
1728313200000|2024-10-07 15:00:00|8561.8|8560.3|8556.2|8553.8|8562.3|8560.4|8549.7|8547.3|2968
1728316800000|2024-10-07 16:00:00|8556.3|8553.9|8540.5|8538.1|8556.3|8553.9|8539.9|8537.5|2076
1728320400000|2024-10-07 17:00:00|8540.7|8538.3|8542.9|8540.5|8545.5|8543.1|8538|8535.6|1380
1728324000000|2024-10-07 18:00:00|8542.8|8540.4|8540.7|8538.3|8546.6|8544.2|8539.7|8537.3|1536
1728327600000|2024-10-07 19:00:00|8540.8|8538.4|8542.2|8539.8|8545.2|8542.8|8540.6|8538.2|1337
1728331200000|2024-10-07 20:00:00|8542.6|8540.2|8545.7|8539.2|8548.4|8545.1|8540.6|8538.2|658
1728334800000|2024-10-07 21:00:00|8548.5|8542|8551.8|8545.3|8552|8545.5|8543.4|8536.9|586
1728338400000|2024-10-07 22:00:00|8551.7|8545.2|8533.7|8531.3|8551.9|8545.4|8532.6|8530.2|1027
1728342000000|2024-10-07 23:00:00|8534.5|8532.1|8546.9|8544.5|8547.7|8545.3|8534.1|8531.7|1124
1728345600000|2024-10-08 00:00:00|8547|8544.6|8541|8538.6|8549.9|8547.5|8540.7|8538.3|1809
1728349200000|2024-10-08 01:00:00|8541.1|8538.7|8539.5|8537.1|8544.6|8542.2|8536.6|8534.2|1987
1728352800000|2024-10-08 02:00:00|8539.4|8537|8537.5|8535.1|8541|8538.6|8533.2|8530.8|1885
1728356400000|2024-10-08 03:00:00|8537.4|8535|8539.8|8537.4|8539.8|8537.4|8531.7|8529.3|1370
1728360000000|2024-10-08 04:00:00|8539.6|8537.2|8541.9|8539.5|8542.4|8540|8538.1|8535.7|773
1728363600000|2024-10-08 05:00:00|8542|8539.6|8539.6|8537.2|8543.9|8541.5|8536.8|8534.4|1280
1728367200000|2024-10-08 06:00:00|8539.3|8536.9|8537.9|8535.5|8542.6|8540.2|8531.7|8529.3|2243
1728370800000|2024-10-08 07:00:00|8538.2|8535.8|8538.6|8537.1|8542.3|8540.5|8531.6|8529.2|3156
1728374400000|2024-10-08 08:00:00|8538.5|8537|8545.9|8544.4|8552.9|8551.4|8535.4|8533.9|2291
1728378000000|2024-10-08 09:00:00|8545.8|8544.3|8553.9|8552.4|8560.6|8558.6|8545.6|8544.1|2240
1728381600000|2024-10-08 10:00:00|8554|8552.5|8563.1|8561.6|8569.5|8568|8553.7|8552.2|1636
1728385200000|2024-10-08 11:00:00|8563.2|8561.7|8566.8|8565.3|8567.1|8565.6|8557.6|8556.1|1933
1728388800000|2024-10-08 12:00:00|8566.9|8565.4|8571.3|8569.8|8580.6|8579.1|8564.4|8562.2|2921
1728392400000|2024-10-08 13:00:00|8571.4|8569.9|8568.7|8567.2|8572.2|8570.4|8561.6|8560.1|3293
1728396000000|2024-10-08 14:00:00|8568.8|8567.3|8578.2|8576.7|8579.4|8577.9|8562|8560.5|3065
1728399600000|2024-10-08 15:00:00|8578.3|8576.8|8577.3|8575.8|8584.9|8583.4|8574.3|8572.8|2389
1728403200000|2024-10-08 16:00:00|8577.2|8575.7|8574.4|8572.9|8578|8576.2|8570.1|8568.4|1319
1728406800000|2024-10-08 17:00:00|8574.3|8572.8|8576.6|8575.1|8580.3|8578.8|8573|8570.7|1528
1728410400000|2024-10-08 18:00:00|8576.7|8575.2|8579.9|8578.4|8582.1|8580.5|8574.1|8572.6|1116
1728414000000|2024-10-08 19:00:00|8579.8|8578.3|8578.8|8577.3|8583.2|8581.7|8578|8576.5|1004
1728417600000|2024-10-08 20:00:00|8578.9|8577.4|8578.4|8571.9|8580|8578.1|8573.2|8569.5|873
1728421200000|2024-10-08 21:00:00|8577.1|8570.6|8576.6|8570.1|8580.8|8574.3|8573.7|8567.2|347
1728424800000|2024-10-08 22:00:00|8575.6|8569.1|8571.6|8569.2|8578.7|8572.2|8571.5|8568.2|338
1728428400000|2024-10-08 23:00:00|8571.5|8569.1|8575|8572.6|8575.9|8573.5|8571.2|8568.8|479
1728432000000|2024-10-09 00:00:00|8575.1|8572.7|8577.2|8574.8|8577.2|8574.8|8571.3|8568.9|1116
1728435600000|2024-10-09 01:00:00|8577.3|8574.9|8575.5|8573.1|8582.2|8579.8|8574.8|8572.4|1525
1728439200000|2024-10-09 02:00:00|8575.6|8573.2|8575.6|8573.2|8576.2|8573.9|8572.4|8570|1079
1728442800000|2024-10-09 03:00:00|8575.5|8573.1|8579.6|8577.2|8580.5|8578.1|8573.8|8571.6|953
1728446400000|2024-10-09 04:00:00|8579.5|8577.1|8581.2|8578.8|8582.7|8580.3|8579|8576.6|632
1728450000000|2024-10-09 05:00:00|8581.1|8578.7|8580.8|8578.4|8583.8|8581.9|8577.4|8575|2499
1728453600000|2024-10-09 06:00:00|8579.9|8577.5|8575.8|8574.3|8581|8579|8573.6|8572.1|1799
1728457200000|2024-10-09 07:00:00|8575.9|8574.4|8572.1|8570.6|8580.1|8578.6|8568.5|8566.6|2552
1728460800000|2024-10-09 08:00:00|8572.2|8570.7|8576.7|8575.2|8577.3|8575.6|8566.3|8564.8|1785
1728464400000|2024-10-09 09:00:00|8577.1|8575.6|8569.4|8567.9|8578.7|8577.2|8567.6|8566.1|1487
1728468000000|2024-10-09 10:00:00|8569.5|8568|8572.6|8570.2|8573.7|8571.3|8567.4|8565.5|1149
1728471600000|2024-10-09 11:00:00|8572.8|8570.4|8581.1|8579.6|8581.7|8580.2|8570.9|8569.4|1236
1728475200000|2024-10-09 12:00:00|8581.2|8579.7|8584.7|8582.3|8588.6|8587.1|8575.4|8573.9|2182
1728478800000|2024-10-09 13:00:00|8584.8|8582.4|8586.6|8583.9|8590.1|8588.5|8581|8579.5|2672
1728482400000|2024-10-09 14:00:00|8586.7|8584|8593.6|8592.1|8599.3|8597.8|8584|8582.1|2658
1728486000000|2024-10-09 15:00:00|8593.7|8592.2|8596.7|8594.3|8599.9|8597.9|8589.3|8587.2|2431
1728489600000|2024-10-09 16:00:00|8596.8|8594.4|8600.7|8599.2|8603.4|8601.1|8596.6|8594.3|1507
1728493200000|2024-10-09 17:00:00|8600.6|8599.1|8606|8601|8606.4|8603.5|8597.3|8595.5|1495
1728496800000|2024-10-09 18:00:00|8605.9|8600.9|8609.3|8607.8|8610.5|8609|8602.1|8599.2|1701
1728500400000|2024-10-09 19:00:00|8609.2|8607.7|8607.5|8605.1|8609.2|8607.7|8604.1|8602|1059
1728504000000|2024-10-09 20:00:00|8607.8|8605.4|8609.2|8602.7|8611.9|8609.6|8607.6|8602.6|842
1728507600000|2024-10-09 21:00:00|8609.5|8603|8610.8|8604.3|8611.5|8605|8605.1|8598.6|371
1728511200000|2024-10-09 22:00:00|8610.7|8604.2|8607.5|8605.1|8610.8|8607.1|8601.3|8594.8|490
1728514800000|2024-10-09 23:00:00|8607.4|8605|8605.8|8604.3|8608.9|8606.5|8605.6|8603.5|391
1728518400000|2024-10-10 00:00:00|8605.9|8604.4|8606.6|8604.2|8607|8605.5|8603.2|8600.8|997
1728522000000|2024-10-10 01:00:00|8606.7|8604.3|8604.8|8602.4|8608|8605.6|8602.6|8600.2|938
1728525600000|2024-10-10 02:00:00|8604.9|8602.5|8604.6|8603.1|8608|8605.6|8602.4|8600.6|831
1728529200000|2024-10-10 03:00:00|8604.7|8603.2|8605.9|8603.5|8606.6|8604.2|8602.5|8600.1|614
1728532800000|2024-10-10 04:00:00|8606|8603.6|8608.3|8606.8|8609.6|8607.7|8605|8602.6|789
1728536400000|2024-10-10 05:00:00|8608.4|8606.9|8603.8|8601.4|8611.6|8609.2|8601|8598.7|1003
1728540000000|2024-10-10 06:00:00|8604.4|8602|8595|8593.5|8604.9|8603.3|8594.7|8592.6|1903
1728543600000|2024-10-10 07:00:00|8595.1|8593.6|8600.8|8599.3|8600.9|8599.4|8591.5|8589.7|1908
1728547200000|2024-10-10 08:00:00|8600.9|8599.4|8605.7|8604.2|8614.1|8611.7|8600.9|8599.4|1696
1728550800000|2024-10-10 09:00:00|8605.6|8604.1|8598.6|8597.1|8607.5|8606|8596.7|8595.2|1243
1728554400000|2024-10-10 10:00:00|8598.5|8597|8586.1|8584.6|8599.6|8598.1|8585.7|8584.2|1220
1728558000000|2024-10-10 11:00:00|8586|8584.5|8594.7|8593.2|8600.5|8598.9|8584.8|8583.3|1812
1728561600000|2024-10-10 12:00:00|8594.9|8592.5|8576.3|8574.8|8616.9|8611.9|8561.5|8556.5|9258
1728565200000|2024-10-10 13:00:00|8575.7|8574.2|8579.8|8577.4|8585.2|8583.4|8568.5|8567|7113
1728568800000|2024-10-10 14:00:00|8579.9|8577.5|8582.5|8580.1|8587|8585.5|8568.7|8566.9|5720
1728572400000|2024-10-10 15:00:00|8582.4|8580|8574.4|8572.9|8585.3|8583.4|8561.2|8559.2|3837
1728576000000|2024-10-10 16:00:00|8574.5|8573|8579.9|8577.5|8587.4|8585|8564|8561.9|3460
1728579600000|2024-10-10 17:00:00|8579.5|8577.1|8569.6|8567.2|8579.6|8577.2|8565|8562.6|3186
1728583200000|2024-10-10 18:00:00|8569.7|8567.3|8572.7|8571.2|8574.1|8572|8566|8564.3|1567
1728586800000|2024-10-10 19:00:00|8572.6|8571.1|8566|8564.5|8574.2|8572.7|8564.9|8563.4|1325
1728590400000|2024-10-10 20:00:00|8565.8|8564.3|8565.4|8558.9|8567.7|8565|8561.6|8558|737
1728594000000|2024-10-10 21:00:00|8566.9|8560.4|8566.4|8559.9|8568.5|8562|8565.2|8558.7|654
1728597600000|2024-10-10 22:00:00|8566.6|8560.1|8567.5|8565.1|8567.7|8565.3|8564.3|8559|368
1728601200000|2024-10-10 23:00:00|8567.4|8565|8567.5|8565.1|8569.5|8567.1|8566.2|8563.8|328
1728604800000|2024-10-11 00:00:00|8567.7|8565.3|8565.8|8563.4|8570.6|8568.6|8564.8|8562.4|1071
1728608400000|2024-10-11 01:00:00|8565.6|8563.2|8574|8572.5|8575.1|8573|8565|8562.6|969
1728612000000|2024-10-11 02:00:00|8574.1|8572.6|8570.5|8568.1|8576|8573.6|8569.6|8567.2|655
1728615600000|2024-10-11 03:00:00|8570.2|8567.8|8569.9|8567.5|8572|8570.3|8568|8566.3|674
1728619200000|2024-10-11 04:00:00|8569.8|8567.4|8571.9|8570.4|8572.4|8570.6|8568.8|8566.4|559
1728622800000|2024-10-11 05:00:00|8571.8|8570.3|8573.3|8571.8|8574|8572|8569.8|8568|612
1728626400000|2024-10-11 06:00:00|8572.7|8570.3|8571.8|8569.4|8579.4|8577.9|8571.2|8569|1575
1728630000000|2024-10-11 07:00:00|8571.9|8569.5|8566.9|8565.4|8578.9|8577.4|8565.4|8563.7|1716
1728633600000|2024-10-11 08:00:00|8567.1|8565.6|8562.5|8560.1|8570.8|8569.3|8559.8|8558|1395
1728637200000|2024-10-11 09:00:00|8562|8559.6|8575.6|8573.2|8576.1|8574|8561.4|8559.2|1202
1728640800000|2024-10-11 10:00:00|8575.8|8573.4|8581.4|8579.9|8582.3|8580.8|8574.9|8572.7|1033
1728644400000|2024-10-11 11:00:00|8581.5|8580|8575.5|8574|8583.2|8581.7|8573.5|8572|1292
1728648000000|2024-10-11 12:00:00|8575.4|8573.9|8576.5|8575|8585.4|8583.9|8564.6|8562.2|3743
1728651600000|2024-10-11 13:00:00|8576.4|8574.9|8579.6|8574.6|8583.1|8581.6|8571.1|8569.6|3099
1728655200000|2024-10-11 14:00:00|8579.8|8574.8|8574|8572.5|8584.9|8583.4|8570.3|8568.8|3570
1728658800000|2024-10-11 15:00:00|8573.9|8572.4|8575.4|8573.9|8577|8575.5|8569.2|8567.7|1754
1728662400000|2024-10-11 16:00:00|8575.2|8573.7|8564.6|8563.1|8575.7|8573.8|8563.8|8562|1091
1728666000000|2024-10-11 17:00:00|8564.5|8563|8567.2|8565.7|8571.1|8569.6|8563.4|8561.3|888
1728669600000|2024-10-11 18:00:00|8567.3|8565.8|8570.9|8569.4|8570.9|8569.4|8567.3|8565.8|604
1728673200000|2024-10-11 19:00:00|8570.7|8569.2|8572.9|8571.4|8574.5|8573|8568.5|8567|535
1728676800000|2024-10-11 20:00:00|8573|8571.5|8576.1|8569.6|8577.5|8574.1|8573|8568.6|872
1728849600000|2024-10-13 20:00:00|8575.5|8569.5|8579.4|8567.9|8579.8|8569.5|8575.5|8567.3|5
1728853200000|2024-10-13 21:00:00|8576.2|8569.7|8578.9|8572.4|8579.2|8572.7|8574.5|8568|134
1728856800000|2024-10-13 22:00:00|8580.7|8574.2|8582.2|8579.8|8582.3|8579.9|8577.2|8570.7|437
1728860400000|2024-10-13 23:00:00|8582.1|8579.7|8583.9|8581.5|8584.9|8582.5|8580.6|8578.2|429
1728864000000|2024-10-14 00:00:00|8584|8581.6|8584.4|8582|8586.9|8584.5|8581|8578.6|777
1728867600000|2024-10-14 01:00:00|8584.5|8582.1|8585|8582.6|8586|8583.6|8582|8579.6|879
1728871200000|2024-10-14 02:00:00|8584.9|8582.5|8584.2|8581.8|8587.1|8584.7|8582.3|8580.4|816
1728874800000|2024-10-14 03:00:00|8584.3|8581.9|8584.8|8582.4|8585.3|8583.4|8582.6|8580.4|452
1728878400000|2024-10-14 04:00:00|8584.9|8582.5|8583.6|8582.1|8586|8584|8583|8580.8|351
1728882000000|2024-10-14 05:00:00|8583.5|8582|8583.7|8581.3|8585.5|8583.6|8582.1|8579.7|523
1728885600000|2024-10-14 06:00:00|8583.6|8581.2|8586|8583.6|8586.5|8584.8|8581.7|8580.2|847
1728889200000|2024-10-14 07:00:00|8586.1|8583.7|8594.7|8593.2|8603.9|8601.9|8586.1|8583.7|1452
1728892800000|2024-10-14 08:00:00|8594.8|8593.3|8599.6|8598.1|8602.5|8600.6|8593.3|8591.8|1280
1728896400000|2024-10-14 09:00:00|8599.7|8598.2|8600.4|8598.9|8601.4|8599.2|8594.5|8592.6|975
1728900000000|2024-10-14 10:00:00|8600.6|8599.1|8608.8|8607.3|8609.6|8608.1|8598.3|8596.8|971
1728903600000|2024-10-14 11:00:00|8608.7|8607.2|8619|8617.5|8630.4|8628.9|8607.6|8605.3|1650
1728907200000|2024-10-14 12:00:00|8619.3|8617.8|8632|8630.5|8632.5|8630.5|8619|8616.9|1985
1728910800000|2024-10-14 13:00:00|8632.7|8630.3|8630.7|8628.3|8640.2|8638.2|8621.6|8619.2|2565
1728914400000|2024-10-14 14:00:00|8630.5|8628.1|8632|8630.5|8642.9|8641.1|8630.5|8628.1|2480
1728918000000|2024-10-14 15:00:00|8631.8|8630.3|8637.4|8635.9|8638.6|8637.1|8630|8628.5|1498
1728921600000|2024-10-14 16:00:00|8637.3|8635.8|8634.9|8632.5|8641.4|8639|8634.5|8632.1|864
1728925200000|2024-10-14 17:00:00|8635|8632.6|8632.1|8629.7|8635.7|8633.9|8629.6|8627.2|599
1728928800000|2024-10-14 18:00:00|8632.2|8629.8|8637.8|8635.4|8637.8|8635.4|8629.1|8627.5|621
1728932400000|2024-10-14 19:00:00|8637.7|8635.3|8627|8624.6|8640.7|8638.3|8626.7|8624.3|1491
1728936000000|2024-10-14 20:00:00|8627.2|8624.8|8632.4|8625.9|8632.6|8627|8624.5|8621.2|729
1728939600000|2024-10-14 21:00:00|8634|8627.5|8631.1|8624.6|8634.9|8628.4|8628.5|8622|304
1728943200000|2024-10-14 22:00:00|8630.5|8624|8626.9|8624.5|8630.9|8628.1|8626.4|8623.4|318
1728946800000|2024-10-14 23:00:00|8626.8|8624.4|8625|8622.6|8628.1|8626|8622.8|8620.4|523
1728950400000|2024-10-15 00:00:00|8625.3|8622.9|8617.9|8616.4|8626.3|8624.1|8616.9|8615.4|1299
1728954000000|2024-10-15 01:00:00|8618|8616.5|8617.2|8615.7|8620.8|8618.5|8616.3|8614.3|792
1728957600000|2024-10-15 02:00:00|8617.3|8615.8|8626|8624.5|8627.9|8626.2|8616.3|8614.8|922
1728961200000|2024-10-15 03:00:00|8626.1|8624.6|8634.5|8632.1|8634.6|8632.5|8626|8624.5|707
1728964800000|2024-10-15 04:00:00|8634.6|8632.2|8636.5|8635|8638.1|8636.1|8634|8631.6|589
1728968400000|2024-10-15 05:00:00|8637|8634.6|8631.3|8628.9|8637.5|8636|8630|8628.1|1158
1728972000000|2024-10-15 06:00:00|8631.8|8629.4|8625.4|8623|8632.6|8630.2|8622.4|8620.9|2040
1728975600000|2024-10-15 07:00:00|8625.3|8622.9|8624.8|8622.4|8627.9|8625.5|8618.4|8616.9|1963
1728979200000|2024-10-15 08:00:00|8624.7|8622.3|8616.5|8614.1|8624.7|8622.3|8615|8612.8|1780
1728982800000|2024-10-15 09:00:00|8616.4|8614|8611|8609.5|8619.9|8618.4|8608.5|8607|1669
1728986400000|2024-10-15 10:00:00|8611.1|8609.6|8619.1|8617.6|8619.7|8618.2|8607.7|8606.2|1478
1728990000000|2024-10-15 11:00:00|8619|8617.5|8624.5|8623|8625.3|8623.8|8617|8615.5|1581
1728993600000|2024-10-15 12:00:00|8624.4|8622.9|8616.3|8614.8|8625.7|8624.2|8612.1|8610.6|2732
1728997200000|2024-10-15 13:00:00|8616.4|8614.9|8613.2|8611.7|8619|8617.5|8608.4|8606.9|2522
1729000800000|2024-10-15 14:00:00|8613.3|8611.8|8621.5|8620|8623.5|8621.4|8607.5|8606|3704
1729004400000|2024-10-15 15:00:00|8621.3|8619.8|8622.7|8621.2|8625.3|8623.8|8615.7|8614.2|1900
1729008000000|2024-10-15 16:00:00|8622.9|8621.4|8632.1|8630.6|8632.6|8631.1|8620.1|8618.6|1316
1729011600000|2024-10-15 17:00:00|8632.5|8631|8631.9|8630.4|8637.8|8636.3|8631.3|8629.8|1409
1729015200000|2024-10-15 18:00:00|8631.7|8630.2|8628.2|8626.7|8632.5|8631|8626.3|8624.6|1195
1729018800000|2024-10-15 19:00:00|8628.3|8626.8|8625.7|8624.2|8628.7|8627.2|8624.9|8623.2|1174
1729022400000|2024-10-15 20:00:00|8625.8|8624.3|8622.1|8615.6|8625.8|8624.3|8621.4|8615.6|649
1729026000000|2024-10-15 21:00:00|8623.1|8616.6|8625.1|8618.6|8630.4|8623.9|8621.9|8615.4|574
1729029600000|2024-10-15 22:00:00|8624.8|8618.3|8625.9|8623.5|8626.5|8624.1|8620.5|8615.3|421
1729033200000|2024-10-15 23:00:00|8625.8|8623.4|8627.5|8625.1|8628.6|8626.8|8625.5|8623.1|441
1729036800000|2024-10-16 00:00:00|8628.1|8625.7|8627|8625.5|8628.6|8626.8|8624.5|8622.1|1215
1729040400000|2024-10-16 01:00:00|8626.8|8625.3|8619|8617.5|8627.3|8625.8|8618.1|8616.6|1247
1729044000000|2024-10-16 02:00:00|8618.8|8617.3|8618.9|8617.4|8621.9|8620.4|8617.6|8616.1|851
1729047600000|2024-10-16 03:00:00|8618.8|8617.3|8621|8619.5|8621.1|8619.6|8617.8|8616.3|675
1729051200000|2024-10-16 04:00:00|8620.9|8619.4|8625.3|8623.8|8625.7|8624.2|8620.5|8619|473
1729054800000|2024-10-16 05:00:00|8625.4|8623.9|8625.1|8623.6|8627.6|8626.1|8623.7|8622.2|706
1729058400000|2024-10-16 06:00:00|8625|8623.5|8628.7|8627.2|8630.6|8628.8|8621.4|8619.9|2587
1729062000000|2024-10-16 07:00:00|8628.8|8627.3|8626.5|8625|8629.8|8628.3|8618.3|8616.8|1916
1729065600000|2024-10-16 08:00:00|8626.6|8625.1|8623.1|8621.6|8629.4|8627.9|8622.6|8621.1|1401
1729069200000|2024-10-16 09:00:00|8623.2|8621.7|8619.7|8618.2|8623.2|8621.7|8615.1|8613.6|1395
1729072800000|2024-10-16 10:00:00|8619.8|8618.3|8623.9|8622.4|8626.1|8624.3|8618.2|8616.7|1086
1729076400000|2024-10-16 11:00:00|8624.1|8622.6|8623|8621.5|8626.7|8625.2|8621.7|8620.2|1336
1729080000000|2024-10-16 12:00:00|8622.9|8621.4|8632.8|8631.3|8634.4|8632.9|8621.5|8620|1828
1729083600000|2024-10-16 13:00:00|8632.5|8631|8625.9|8624.4|8635.4|8633.9|8625.2|8623.7|2244
1729087200000|2024-10-16 14:00:00|8626|8624.5|8642.5|8641|8657.9|8655.5|8625.3|8623.8|2718
1729090800000|2024-10-16 15:00:00|8642.4|8640.9|8642.7|8641.2|8647.5|8646|8639.8|8638.3|1839
1729094400000|2024-10-16 16:00:00|8642.4|8640.9|8646.9|8645.4|8650.8|8649.2|8640.9|8639.4|1104
1729098000000|2024-10-16 17:00:00|8647|8645.5|8649.5|8648|8649.7|8648.2|8644.1|8642.6|944
1729101600000|2024-10-16 18:00:00|8649.7|8648.2|8654.9|8653.4|8655.1|8653.4|8648.1|8646.6|783
1729105200000|2024-10-16 19:00:00|8654.7|8653.2|8655.3|8653.8|8659.2|8657|8654.2|8652.5|843
1729108800000|2024-10-16 20:00:00|8654.9|8653.4|8657.8|8651.3|8658.4|8654.6|8654.1|8650.4|891
1729112400000|2024-10-16 21:00:00|8655|8648.5|8651.1|8644.6|8657.1|8650.6|8649.9|8643.4|573
1729116000000|2024-10-16 22:00:00|8651.2|8644.7|8656.2|8653.8|8656.7|8653.9|8650.4|8643.9|554
1729119600000|2024-10-16 23:00:00|8656.3|8653.9|8655.8|8653.4|8659.4|8657|8655.7|8653.3|319
1729123200000|2024-10-17 00:00:00|8655.7|8653.3|8657.1|8655.6|8660.8|8658.9|8654.7|8652.3|1101
1729126800000|2024-10-17 01:00:00|8657|8655.5|8656.7|8654.3|8660.6|8658.2|8655.4|8653|996
1729130400000|2024-10-17 02:00:00|8656.3|8653.9|8657.1|8654.7|8658.8|8656.9|8655.1|8652.8|837
1729134000000|2024-10-17 03:00:00|8657.2|8654.8|8661.7|8660.2|8663.8|8661.8|8656.8|8654.6|743
1729137600000|2024-10-17 04:00:00|8662.2|8660.7|8663.3|8661.8|8663.6|8662.1|8659.6|8657.2|538
1729141200000|2024-10-17 05:00:00|8663.4|8661.9|8663.1|8660.7|8666.8|8665|8662.5|8660.6|938
1729144800000|2024-10-17 06:00:00|8663.6|8661.2|8667.8|8666.3|8671|8668.8|8663.6|8661.2|1306
1729148400000|2024-10-17 07:00:00|8667.9|8666.4|8653.5|8652|8669.2|8667.7|8651.6|8650.1|1723
1729152000000|2024-10-17 08:00:00|8653.4|8651.9|8652.7|8650.3|8655|8653.5|8649.9|8648|1143
1729155600000|2024-10-17 09:00:00|8652.6|8650.2|8648.2|8646.7|8653.3|8651.8|8645.1|8642.8|1109
1729159200000|2024-10-17 10:00:00|8648.4|8646.9|8638|8636.5|8650.3|8648|8635.7|8634.2|1313
1729162800000|2024-10-17 11:00:00|8637.9|8636.4|8633.4|8631.9|8640.3|8638.8|8632.2|8630.7|966
1729166400000|2024-10-17 12:00:00|8633.1|8631.6|8646.3|8644.8|8660.8|8658.6|8630.8|8627.6|5673
1729170000000|2024-10-17 13:00:00|8646.6|8645.1|8646.4|8643.8|8663.6|8661.2|8643.1|8641.6|5403
1729173600000|2024-10-17 14:00:00|8646.2|8643.6|8651.9|8650.4|8655.5|8654|8641.9|8639.6|4128
1729177200000|2024-10-17 15:00:00|8651.8|8650.3|8654.8|8653.3|8657|8655.5|8646.4|8644.8|2894
1729180800000|2024-10-17 16:00:00|8654.6|8653.1|8659.4|8657.9|8664.6|8663.1|8654.6|8653.1|1616
1729184400000|2024-10-17 17:00:00|8659.2|8657.7|8662.4|8660.9|8663.1|8661.6|8656.5|8655|948
1729188000000|2024-10-17 18:00:00|8662.5|8661|8668.5|8667|8669.3|8667.8|8661|8659.2|1149
1729191600000|2024-10-17 19:00:00|8668.6|8667.1|8663.9|8662.4|8669.2|8667.7|8662.3|8660.8|1005
1729195200000|2024-10-17 20:00:00|8663.8|8662.3|8663.4|8656.9|8664.4|8662.8|8660.6|8656.5|511
1729198800000|2024-10-17 21:00:00|8663.3|8656.8|8665.1|8658.6|8667.5|8661|8661.9|8655.4|451
1729202400000|2024-10-17 22:00:00|8665.3|8658.8|8663.1|8660.7|8666.2|8660.7|8660.1|8657.2|369
1729206000000|2024-10-17 23:00:00|8662.9|8660.5|8662.2|8659.8|8664.6|8662.9|8660.6|8658.2|329
1729209600000|2024-10-18 00:00:00|8662.1|8659.7|8663.8|8662.3|8663.8|8662.3|8660.2|8658.4|1329
1729213200000|2024-10-18 01:00:00|8663.7|8662.2|8660.4|8658.9|8664.5|8663|8658.9|8656.9|1216
1729216800000|2024-10-18 02:00:00|8660.9|8659.4|8660.1|8658.6|8662.2|8660.4|8658.7|8656.3|889
1729220400000|2024-10-18 03:00:00|8660.3|8658.8|8658|8656.5|8660.9|8659.1|8657.5|8655.6|707
1729224000000|2024-10-18 04:00:00|8657.9|8656.4|8658.4|8656.9|8659.7|8658.2|8657.2|8655.1|427
1729227600000|2024-10-18 05:00:00|8658.3|8656.8|8658.4|8656|8658.7|8657.2|8655.7|8653.5|904
1729231200000|2024-10-18 06:00:00|8658.5|8656.1|8656.1|8654.6|8660.2|8658.7|8654.3|8652.8|1808
1729234800000|2024-10-18 07:00:00|8656|8654.5|8667.5|8666|8670.2|8668.7|8655.9|8654.4|1393
1729238400000|2024-10-18 08:00:00|8667.4|8665.9|8663.7|8662.2|8668.3|8666.8|8662.5|8660.5|1255
1729242000000|2024-10-18 09:00:00|8663.9|8662.4|8662.8|8661.3|8667|8665.5|8662.1|8660.6|1047
1729245600000|2024-10-18 10:00:00|8662.7|8661.2|8662.5|8661|8664.4|8662.7|8659.2|8657.7|1391
1729249200000|2024-10-18 11:00:00|8662.4|8660.9|8664.9|8663.4|8665.3|8663.8|8660.5|8659|1047
1729252800000|2024-10-18 12:00:00|8665|8663.5|8654.3|8652.8|8670.2|8668.7|8650.2|8648.7|2159
1729256400000|2024-10-18 13:00:00|8654.2|8652.7|8656.3|8654.8|8660.7|8659.2|8651|8649.5|2086
1729260000000|2024-10-18 14:00:00|8656.2|8654.7|8653.2|8651.7|8660|8658.5|8652.5|8651|2076
1729263600000|2024-10-18 15:00:00|8653.3|8651.8|8660.2|8658.7|8661.7|8660.1|8651.7|8650.2|1488
1729267200000|2024-10-18 16:00:00|8660.4|8658.9|8651.7|8650.2|8661.3|8659.8|8651|8649.5|993
1729270800000|2024-10-18 17:00:00|8651.8|8650.3|8656.7|8655.2|8658.8|8657.3|8651.7|8650.2|812
1729274400000|2024-10-18 18:00:00|8656.6|8655.1|8654.2|8652.7|8657.5|8656|8651.4|8649.9|999
1729278000000|2024-10-18 19:00:00|8654.3|8652.8|8653.1|8650.7|8656.4|8654.9|8652.4|8650|1182
1729281600000|2024-10-18 20:00:00|8653|8650.6|8650.3|8643.8|8654.1|8651.7|8647|8643.5|1906
1729454400000|2024-10-20 20:00:00|8650.4|8644.4|8655.7|8643.2|8655.7|8644.4|8650.4|8643.2|3
1729458000000|2024-10-20 21:00:00|8655.2|8643.7|8653.8|8647.3|8655.2|8647.7|8652.3|8643.7|605
1729461600000|2024-10-20 22:00:00|8652.8|8646.3|8651.6|8649.2|8654.3|8650.7|8648.7|8642.7|584
1729465200000|2024-10-20 23:00:00|8651.5|8649.1|8651|8648.6|8651.9|8650.4|8648.9|8647.2|479
1729468800000|2024-10-21 00:00:00|8651.2|8648.8|8653.9|8652.4|8655|8653.5|8648.8|8647.3|1261
1729472400000|2024-10-21 01:00:00|8654|8652.5|8649.4|8647.9|8654.7|8653.2|8647.7|8646.2|1484
1729476000000|2024-10-21 02:00:00|8649.3|8647.8|8649|8647.5|8650.3|8648.8|8647.2|8645.5|978
1729479600000|2024-10-21 03:00:00|8648.9|8647.4|8647.2|8645.7|8648.9|8647.4|8645.8|8644.3|602
1729483200000|2024-10-21 04:00:00|8647.1|8645.6|8650.4|8648.9|8652.1|8650.6|8647.1|8645.6|528
1729486800000|2024-10-21 05:00:00|8650.2|8648.7|8650.7|8649.2|8651.4|8649.9|8648.2|8646.7|1165
1729490400000|2024-10-21 06:00:00|8651.3|8649.8|8656.4|8654.9|8659.4|8657.9|8650.5|8648.9|1284
1729494000000|2024-10-21 07:00:00|8656.3|8654.8|8650.7|8649.2|8657.4|8655.9|8647.9|8646.3|1162
1729497600000|2024-10-21 08:00:00|8650.6|8649.1|8650.2|8648.7|8656.5|8655|8649|8647.5|966
1729501200000|2024-10-21 09:00:00|8650.1|8648.6|8653.2|8651.7|8653.4|8651.9|8640.8|8639.3|1152
1729504800000|2024-10-21 10:00:00|8653.4|8651.9|8642.8|8641.3|8656|8654|8642.5|8641|1165
1729508400000|2024-10-21 11:00:00|8642.5|8641|8639.4|8637.9|8644.7|8643.2|8638.4|8636.9|969
1729512000000|2024-10-21 12:00:00|8639.5|8638|8638|8636.5|8644.9|8643.4|8634.1|8632.6|1829
1729515600000|2024-10-21 13:00:00|8638.2|8636.7|8642.9|8640.5|8644.7|8643.2|8635|8633|2230
1729519200000|2024-10-21 14:00:00|8643.2|8640.8|8650.9|8649.4|8653.4|8651.9|8642.4|8640.8|2036
1729522800000|2024-10-21 15:00:00|8651|8649.5|8659.4|8657.9|8660.8|8659.3|8650.5|8649|2186
1729526400000|2024-10-21 16:00:00|8659.3|8657.8|8655.3|8653.8|8660|8658.5|8653.5|8652|1292
1729530000000|2024-10-21 17:00:00|8655.4|8653.9|8658.1|8656.6|8659.1|8657.6|8654.6|8653.1|1253
1729533600000|2024-10-21 18:00:00|8658.3|8656.8|8662.5|8661|8663|8661.5|8656|8654.5|973
1729537200000|2024-10-21 19:00:00|8662.4|8660.9|8661.4|8659.9|8663.5|8662|8660.2|8658.7|766
1729540800000|2024-10-21 20:00:00|8661.5|8660|8664.9|8658.4|8665.7|8663.3|8660.3|8657.8|673
1729544400000|2024-10-21 21:00:00|8664.5|8658|8662.8|8656.3|8666.4|8659.9|8657.5|8651|338
1729548000000|2024-10-21 22:00:00|8662.3|8655.8|8656.7|8654.3|8664.4|8659.6|8655.1|8653.4|478
1729551600000|2024-10-21 23:00:00|8656.9|8654.5|8656.3|8654.8|8658.9|8656.7|8655.2|8653.7|444
1729555200000|2024-10-22 00:00:00|8656.5|8655|8654|8652.5|8657.6|8656.1|8653.5|8652|1372
1729558800000|2024-10-22 01:00:00|8653.8|8652.3|8650.2|8648.7|8654.1|8652.6|8647.5|8646|1282
1729562400000|2024-10-22 02:00:00|8650.1|8648.6|8651.1|8649.6|8652.1|8650.6|8648.2|8646.7|829
1729566000000|2024-10-22 03:00:00|8651|8649.5|8651.4|8649.9|8654.9|8653.4|8650.4|8648.9|953
1729569600000|2024-10-22 04:00:00|8651.3|8649.8|8653.1|8651.6|8655.4|8653.9|8651.3|8649.8|727
1729573200000|2024-10-22 05:00:00|8653|8651.5|8655.7|8654.2|8656.6|8655.1|8650.9|8649.4|1083
1729576800000|2024-10-22 06:00:00|8655.8|8654.3|8655.2|8653.7|8657.9|8656.4|8646.1|8644.6|1672
1729580400000|2024-10-22 07:00:00|8655.1|8653.6|8651.7|8650.2|8656.1|8654.6|8647.7|8645.9|1721
1729584000000|2024-10-22 08:00:00|8651.9|8650.4|8655|8653.5|8658.5|8657|8649.5|8648|1369
1729587600000|2024-10-22 09:00:00|8654.9|8653.4|8661|8659.5|8662.9|8661.4|8651.4|8649.9|1491
1729591200000|2024-10-22 10:00:00|8661.1|8659.6|8657.6|8656.1|8663.4|8661.9|8654.5|8653|1330
1729594800000|2024-10-22 11:00:00|8657.5|8656|8658.5|8657|8661.3|8659.8|8654.3|8652.8|1341
1729598400000|2024-10-22 12:00:00|8658.6|8657.1|8658|8656.5|8659.3|8657.8|8653.3|8651.8|1820
1729602000000|2024-10-22 13:00:00|8658.2|8656.7|8658.1|8656.6|8661|8659.1|8649|8647.5|3110
1729605600000|2024-10-22 14:00:00|8658|8656.5|8654.4|8652.9|8663.6|8662.1|8651.8|8650.3|2691
1729609200000|2024-10-22 15:00:00|8654.5|8653|8655|8653.5|8657.4|8655.9|8649.8|8648.3|2025
1729612800000|2024-10-22 16:00:00|8655.1|8653.6|8655.8|8654.3|8662|8660.5|8654.8|8653.3|1243
1729616400000|2024-10-22 17:00:00|8655.7|8654.2|8653.8|8652.3|8660.1|8658.6|8653.6|8652.1|1511
1729620000000|2024-10-22 18:00:00|8653.7|8652.2|8657.2|8655.7|8657.4|8655.9|8650.9|8649.4|998
1729623600000|2024-10-22 19:00:00|8657.3|8655.8|8657.7|8656.2|8658.6|8657.1|8655.5|8654|866
1729627200000|2024-10-22 20:00:00|8658|8656.5|8657.5|8651|8659.1|8657.6|8654.7|8650.4|1006
1729630800000|2024-10-22 21:00:00|8658.8|8652.3|8658.7|8652.2|8660|8653.5|8654.6|8648.1|484
1729634400000|2024-10-22 22:00:00|8658.6|8652.1|8654.4|8652|8659.6|8653.8|8651.9|8649.5|383
1729638000000|2024-10-22 23:00:00|8654.5|8652.1|8657|8654.6|8657.1|8654.7|8652.9|8651.4|279
1729641600000|2024-10-23 00:00:00|8657.2|8654.8|8667.8|8666.3|8668.3|8666.8|8657|8654.6|1023
1729645200000|2024-10-23 01:00:00|8667.9|8666.4|8669.2|8667.7|8670.8|8669.1|8665.1|8663.6|1132
1729648800000|2024-10-23 02:00:00|8669.1|8667.6|8667.2|8665.7|8670.5|8669|8666.5|8664.6|816
1729652400000|2024-10-23 03:00:00|8667|8665.5|8667.5|8666|8671.4|8669.9|8666.2|8664.7|735
1729656000000|2024-10-23 04:00:00|8667.4|8665.9|8670.5|8669|8673.1|8671.6|8666.1|8664.6|840
1729659600000|2024-10-23 05:00:00|8670.4|8668.9|8671|8669.5|8676.3|8674.8|8669.7|8668.2|1156
1729663200000|2024-10-23 06:00:00|8671.1|8669.6|8677.8|8676.3|8680.2|8678.7|8668|8666.5|1624
1729666800000|2024-10-23 07:00:00|8678|8676.5|8680.3|8678.8|8687|8685.5|8676.9|8675.4|1812
1729670400000|2024-10-23 08:00:00|8680.4|8678.9|8667|8665.5|8680.5|8679|8665.8|8664.3|1387
1729674000000|2024-10-23 09:00:00|8666.9|8665.4|8674.9|8673.4|8678.4|8676.9|8666|8664.5|1415
1729677600000|2024-10-23 10:00:00|8675|8673.5|8668.3|8666.8|8675.1|8673.6|8665.4|8663.9|1069
1729681200000|2024-10-23 11:00:00|8668.2|8666.7|8679.2|8677.7|8679.8|8678.3|8667.1|8665.6|1333
1729684800000|2024-10-23 12:00:00|8679.3|8677.8|8674|8672.5|8683.2|8681.7|8672.4|8670.9|2307
1729688400000|2024-10-23 13:00:00|8673.7|8672.2|8678.1|8673.9|8679.4|8677.9|8670.1|8668.6|2076
1729692000000|2024-10-23 14:00:00|8677.9|8673.7|8671|8669.5|8679.7|8677.3|8669.7|8668.2|2243
1729695600000|2024-10-23 15:00:00|8670.8|8669.3|8666.3|8664.8|8672.4|8670.9|8663.4|8661.9|1743
1729699200000|2024-10-23 16:00:00|8666.4|8664.9|8671|8669.5|8671.7|8670.2|8665.3|8663.8|1166
1729702800000|2024-10-23 17:00:00|8670.9|8669.4|8675.9|8671.2|8677.7|8676.2|8670.3|8668.8|1151
1729706400000|2024-10-23 18:00:00|8676|8671|8671.1|8669.6|8676|8672.7|8667.1|8665.6|1514
1729710000000|2024-10-23 19:00:00|8671|8669.5|8663.1|8661.6|8671.1|8669.6|8662.2|8660.7|832
1729713600000|2024-10-23 20:00:00|8662.9|8661.4|8667.1|8660.6|8667.8|8664.6|8662.5|8660.6|604
1729717200000|2024-10-23 21:00:00|8669.4|8662.9|8669.8|8663.3|8673.8|8667.3|8666.1|8659.6|429
1729720800000|2024-10-23 22:00:00|8669.6|8663.1|8666.4|8664|8669.6|8665.4|8665.7|8660.6|376
1729724400000|2024-10-23 23:00:00|8665.8|8664.3|8668.8|8667.3|8669.3|8667.6|8664.2|8662.3|491
1729728000000|2024-10-24 00:00:00|8668.7|8667.2|8664.3|8662.8|8670.7|8669.2|8663.4|8661.7|1779
1729731600000|2024-10-24 01:00:00|8664.1|8662.6|8667.9|8665.5|8669.5|8668|8663.9|8662.4|1505
1729735200000|2024-10-24 02:00:00|8667.8|8665.4|8664|8662.5|8668.7|8666.8|8661.4|8659.9|1249
1729738800000|2024-10-24 03:00:00|8664.1|8662.6|8663|8661.5|8664.5|8663|8661.3|8659.7|978
1729742400000|2024-10-24 04:00:00|8662.9|8661.4|8658.7|8657.2|8663.1|8661.6|8657.7|8656.2|945
1729746000000|2024-10-24 05:00:00|8658.9|8657.4|8662.4|8660.9|8662.6|8661.1|8658.4|8656.9|1030
1729749600000|2024-10-24 06:00:00|8662.6|8661.1|8661.9|8660.4|8667.5|8666|8656.7|8655.2|1908
1729753200000|2024-10-24 07:00:00|8662|8660.5|8663|8660.6|8672.6|8671.1|8660.1|8658.6|3534
1729756800000|2024-10-24 08:00:00|8662.4|8660.9|8658|8656.5|8665.3|8663.8|8654.8|8653.3|2284
1729760400000|2024-10-24 09:00:00|8658.2|8656.7|8657.7|8656.2|8661.7|8660.2|8651.6|8650.1|1434
1729764000000|2024-10-24 10:00:00|8658|8656.5|8656.5|8655|8658.7|8657.2|8653.3|8651.8|1011
1729767600000|2024-10-24 11:00:00|8656.6|8655.1|8658.3|8656.8|8660.7|8659.2|8651.5|8650|1519
1729771200000|2024-10-24 12:00:00|8658.2|8656.7|8662.5|8661|8670.8|8666.4|8653.5|8650.8|4002
1729774800000|2024-10-24 13:00:00|8662.8|8661.3|8664.7|8662.3|8668.2|8666.6|8654.4|8652.9|4222
1729778400000|2024-10-24 14:00:00|8664.6|8662.2|8662.8|8661.3|8668.9|8667.4|8658.3|8656.8|3359
1729782000000|2024-10-24 15:00:00|8662.9|8661.4|8668.7|8667.2|8670.3|8668.8|8659.4|8657.9|2306
1729785600000|2024-10-24 16:00:00|8668.8|8667.3|8661|8659.5|8669.6|8668.1|8660.5|8659|1363
1729789200000|2024-10-24 17:00:00|8661.2|8659.7|8655.3|8653.8|8662.7|8661.2|8652.3|8650.8|1473
1729792800000|2024-10-24 18:00:00|8655.4|8653.9|8660.9|8659.4|8661|8659.5|8655.4|8653.9|1151
1729796400000|2024-10-24 19:00:00|8661.1|8659.6|8658.5|8657|8662.8|8661.3|8658.4|8656.9|1032
1729800000000|2024-10-24 20:00:00|8658.6|8657.1|8660.4|8653.9|8661.6|8658.1|8657.1|8653.9|592
1729803600000|2024-10-24 21:00:00|8660.1|8653.6|8660.1|8653.6|8664.7|8658.2|8658.1|8651.6|276
1729807200000|2024-10-24 22:00:00|8660.3|8653.8|8658.8|8656.4|8661.7|8656.9|8657|8653.5|339
1729810800000|2024-10-24 23:00:00|8658.7|8656.3|8660.3|8658.8|8660.9|8659.4|8657.5|8655.3|482
1729814400000|2024-10-25 00:00:00|8659.9|8658.4|8662.9|8661.4|8664.1|8662.6|8658.2|8656.7|1323
1729818000000|2024-10-25 01:00:00|8662.8|8661.3|8661.2|8659.7|8665.3|8663.8|8659.4|8657.9|882
1729821600000|2024-10-25 02:00:00|8661.4|8659.9|8659.8|8658.3|8661.9|8660.4|8658.2|8656.7|911
1729825200000|2024-10-25 03:00:00|8659.9|8658.4|8659.2|8657.7|8662.8|8661.3|8658.8|8657.3|596
1729828800000|2024-10-25 04:00:00|8659.9|8658.4|8656.8|8655.3|8660.3|8658.8|8656.2|8654.6|726
1729832400000|2024-10-25 05:00:00|8656.7|8655.2|8656.4|8654.9|8657.3|8655.8|8651.3|8649.8|1134
1729836000000|2024-10-25 06:00:00|8656.3|8654.8|8658.3|8656.8|8661.4|8659.9|8655.1|8653.6|1345
1729839600000|2024-10-25 07:00:00|8658.2|8656.7|8663.2|8661.7|8664.2|8662.7|8654.6|8653.1|1845
1729843200000|2024-10-25 08:00:00|8663.3|8661.8|8668.5|8667|8668.9|8667.4|8661.3|8659.6|1617
1729846800000|2024-10-25 09:00:00|8667.9|8666.4|8666.4|8664.9|8672.7|8671.2|8665.3|8663.8|1022
1729850400000|2024-10-25 10:00:00|8666.3|8664.8|8669.1|8667.6|8670.2|8668.7|8664.6|8663.1|748
1729854000000|2024-10-25 11:00:00|8669.2|8667.7|8666.9|8665.4|8675.3|8673.8|8663.8|8662.3|1168
1729857600000|2024-10-25 12:00:00|8666.8|8665.3|8657.2|8655.7|8670.9|8669.4|8654.6|8653.1|2118
1729861200000|2024-10-25 13:00:00|8657.7|8656.2|8664.8|8659.8|8669.3|8667.8|8656.3|8654.8|2490
1729864800000|2024-10-25 14:00:00|8664.4|8659.4|8663.2|8661.7|8664.9|8663.4|8655.9|8654.4|3236
1729868400000|2024-10-25 15:00:00|8663.3|8661.8|8665|8663.5|8670|8668.5|8659.6|8658.1|2313
1729872000000|2024-10-25 16:00:00|8665.1|8663.6|8663.7|8661.3|8668.5|8667|8662.9|8661.1|1307
1729875600000|2024-10-25 17:00:00|8663.6|8661.2|8659.5|8658|8665.6|8664.1|8657.5|8656|990
1729879200000|2024-10-25 18:00:00|8659.6|8658.1|8664.1|8662.6|8664.7|8663.2|8658.6|8657.1|973
1729882800000|2024-10-25 19:00:00|8664.2|8662.7|8665.3|8663.8|8668.1|8666.2|8663.9|8662.4|1198
1729886400000|2024-10-25 20:00:00|8665.7|8664.2|8671.4|8664.9|8671.8|8666.2|8663.9|8661.5|1008
1730062800000|2024-10-27 21:00:00|8683|8677|8681.2|8674.7|8683|8677|8678.1|8672.1|298
1730066400000|2024-10-27 22:00:00|8677.2|8670.7|8684.7|8680.8|8691.8|8685.3|8677.2|8670.7|1426
1730070000000|2024-10-27 23:00:00|8684.6|8680.7|8686.4|8684|8687.4|8685.8|8680|8677.1|1052
1730073600000|2024-10-28 00:00:00|8686.5|8684.1|8692.7|8691.2|8695.4|8693.5|8683.3|8680.9|2038
1730077200000|2024-10-28 01:00:00|8692.8|8691.3|8699.2|8697.7|8699.9|8698.4|8691.5|8689.6|2342
1730080800000|2024-10-28 02:00:00|8699.3|8697.8|8693.5|8692|8699.4|8697.9|8690.8|8689.3|1399
1730084400000|2024-10-28 03:00:00|8693.4|8691.9|8698.6|8697.1|8698.8|8697.3|8691.8|8690.3|1115
1730088000000|2024-10-28 04:00:00|8698.7|8697.2|8698|8696.5|8699.9|8698.4|8695.1|8693.2|1169
1730091600000|2024-10-28 05:00:00|8698.2|8696.7|8693.5|8692|8700.7|8699.1|8693|8691.4|900
1730095200000|2024-10-28 06:00:00|8693.6|8692.1|8686.8|8685.3|8695|8693.5|8686.8|8685.3|1266
1730098800000|2024-10-28 07:00:00|8687.1|8685.6|8680|8678.5|8688.4|8686.9|8676.8|8675.3|1609
1730102400000|2024-10-28 08:00:00|8679.9|8678.4|8672.8|8671.3|8680.4|8678.9|8671.8|8670.3|2203
1730106000000|2024-10-28 09:00:00|8672.9|8671.4|8673.8|8672.3|8677.5|8676|8670.8|8669.3|1382
1730109600000|2024-10-28 10:00:00|8673.7|8672.2|8664.8|8663.3|8673.7|8672.2|8663.2|8661.7|1872
1730113200000|2024-10-28 11:00:00|8664.7|8663.2|8663.1|8661.6|8666.9|8665.4|8660.3|8658.8|1281
1730116800000|2024-10-28 12:00:00|8663.2|8661.7|8663.7|8662.2|8665.4|8663.9|8651.4|8649.9|2240
1730120400000|2024-10-28 13:00:00|8663.4|8661.9|8654.9|8653.4|8665.8|8664.3|8653.5|8652|2132
1730124000000|2024-10-28 14:00:00|8654.8|8653.3|8650.1|8648.6|8663|8661.5|8647.8|8646.3|2115
1730127600000|2024-10-28 15:00:00|8650.2|8648.7|8659.2|8657.7|8660|8658.5|8648.8|8647.3|2098
1730131200000|2024-10-28 16:00:00|8659.3|8657.8|8655.6|8654.1|8660.4|8658.9|8651|8649.5|1725
1730134800000|2024-10-28 17:00:00|8655.7|8654.2|8653.7|8652.2|8656.2|8654.7|8650.6|8649.1|1350
1730138400000|2024-10-28 18:00:00|8653.8|8652.3|8653.1|8651.6|8656.5|8655|8650.5|8649|1182
1730142000000|2024-10-28 19:00:00|8653.2|8651.7|8649.8|8648.3|8654.1|8652.6|8647.6|8646.1|1058
1730145600000|2024-10-28 20:00:00|8649.9|8648.4|8656.7|8651.7|8657.2|8652.4|8648.1|8646.4|1118
1730149200000|2024-10-28 21:00:00|8657.4|8652.4|8656.9|8650.4|8657.4|8652.4|8654.4|8649|292
1730152800000|2024-10-28 22:00:00|8657.2|8650.7|8654.4|8650.5|8657.2|8652.2|8654.2|8648.3|264
1730156400000|2024-10-28 23:00:00|8654.6|8650.7|8648.4|8646|8655.3|8653.7|8648.4|8646|350
1730160000000|2024-10-29 00:00:00|8648.5|8646.1|8651.4|8649.9|8652.1|8650.6|8644.4|8642.9|1049
1730163600000|2024-10-29 01:00:00|8651.6|8650.1|8649.7|8648.2|8654.7|8653.2|8648.1|8646.6|1176
1730167200000|2024-10-29 02:00:00|8649.6|8648.1|8650.8|8649.3|8651.4|8649.9|8647.1|8645.6|1154
1730170800000|2024-10-29 03:00:00|8650.9|8649.4|8651.8|8650.3|8655.6|8653.6|8650.2|8648.2|917
1730174400000|2024-10-29 04:00:00|8652.1|8650.6|8652.6|8651.1|8655.1|8653.6|8651.7|8649.8|641
1730178000000|2024-10-29 05:00:00|8652.5|8651|8651.8|8650.3|8653|8651.5|8647.5|8646|895
1730181600000|2024-10-29 06:00:00|8651.9|8650.4|8655.5|8654|8657.5|8656|8650.9|8649.4|1275
1730185200000|2024-10-29 07:00:00|8656.3|8654.8|8662.8|8661.3|8663|8661.5|8655.3|8653.6|1509
1730188800000|2024-10-29 08:00:00|8663|8661.5|8663.8|8662.3|8668.3|8666.8|8661.2|8659.7|2310
1730192400000|2024-10-29 09:00:00|8663.9|8662.4|8661.7|8660.2|8665.5|8664|8654.5|8653|1626
1730196000000|2024-10-29 10:00:00|8661.6|8660.1|8669.6|8668.1|8672|8670.5|8660.1|8658.6|1904
1730199600000|2024-10-29 11:00:00|8669.5|8668|8680.8|8679.3|8682.2|8680.7|8667.8|8666.3|1471
1730203200000|2024-10-29 12:00:00|8681|8679.5|8695.2|8693.7|8698.3|8696.8|8681|8679.5|2776
1730206800000|2024-10-29 13:00:00|8695.1|8693.6|8692.3|8687.3|8699.2|8697.7|8687.8|8686.3|3097
1730210400000|2024-10-29 14:00:00|8691.6|8686.6|8681.8|8680.3|8691.6|8686.6|8670.4|8666.1|6470
1730214000000|2024-10-29 15:00:00|8681.9|8680.4|8685.6|8684.1|8696.9|8695.4|8681.1|8679.6|3523
1730217600000|2024-10-29 16:00:00|8685.4|8683.9|8692.6|8691.1|8698|8696.5|8679.9|8678.4|2488
1730221200000|2024-10-29 17:00:00|8692.8|8691.3|8678.2|8676.7|8693.9|8692.4|8677.2|8675.7|2372
1730224800000|2024-10-29 18:00:00|8678.1|8676.6|8676.7|8675.2|8679.9|8678.4|8673.9|8672.4|1642
1730228400000|2024-10-29 19:00:00|8676.3|8674.8|8676.5|8675|8680.5|8679|8674.7|8673.2|1322
1730232000000|2024-10-29 20:00:00|8676.6|8675.1|8674.8|8669.8|8676.9|8675.4|8673.3|8669.8|931
1730235600000|2024-10-29 21:00:00|8677.9|8672.9|8677|8670.5|8679.6|8674.6|8673.8|8667.7|498
1730239200000|2024-10-29 22:00:00|8677.2|8670.7|8674.4|8670.5|8679.2|8673.3|8672.1|8668|685
1730242800000|2024-10-29 23:00:00|8674.3|8670.4|8673.3|8671.8|8675.9|8674.4|8670.9|8668.5|455
1730246400000|2024-10-30 00:00:00|8673.4|8671.9|8674|8672.5|8675|8673.3|8669.4|8667.9|937
1730250000000|2024-10-30 01:00:00|8673.9|8672.4|8675.3|8673.8|8676.1|8674.4|8670|8668.4|1017
1730253600000|2024-10-30 02:00:00|8675.2|8673.7|8676|8674.5|8677.9|8676.1|8675|8673.5|911
1730257200000|2024-10-30 03:00:00|8676.1|8674.6|8678.7|8676.3|8679.1|8677.4|8675.9|8674.4|834
1730260800000|2024-10-30 04:00:00|8678.6|8676.2|8675.8|8674.3|8679|8677.5|8674.1|8672.1|713
1730264400000|2024-10-30 05:00:00|8675.9|8674.4|8672.7|8671.2|8677.1|8675.6|8672.6|8671.1|855
1730268000000|2024-10-30 06:00:00|8672.8|8671.3|8667.3|8665.8|8675.2|8673.7|8665.2|8663.7|1026
1730271600000|2024-10-30 07:00:00|8667.5|8666|8675.9|8674.4|8677.6|8675.6|8661.9|8660.4|1350
1730275200000|2024-10-30 08:00:00|8676|8674.5|8666.6|8664.2|8676.7|8675.2|8662.7|8661.2|2370
1730278800000|2024-10-30 09:00:00|8666.8|8662.3|8668.5|8667|8677.7|8676.2|8660|8658.5|2731
1730282400000|2024-10-30 10:00:00|8668.4|8666.9|8672.1|8670.6|8673|8671.5|8660.9|8659.4|1502
1730286000000|2024-10-30 11:00:00|8672.3|8670.8|8678|8676.5|8679.8|8678.3|8670.2|8668.7|1200
1730289600000|2024-10-30 12:00:00|8678.1|8676.6|8685.1|8683.6|8695.1|8692.7|8674.5|8671.2|4441
1730293200000|2024-10-30 13:00:00|8684.7|8683.2|8666.4|8664|8689.2|8687.7|8664.9|8663.4|3576
1730296800000|2024-10-30 14:00:00|8666.5|8664.1|8665.7|8664.2|8669.9|8668.4|8660.3|8658.8|4317
1730300400000|2024-10-30 15:00:00|8665.5|8664|8665|8663.5|8673.2|8671.7|8664.5|8663|3341
1730304000000|2024-10-30 16:00:00|8665.1|8663.6|8661.3|8659.8|8667.1|8665.6|8657.6|8656.1|2176
1730307600000|2024-10-30 17:00:00|8661.4|8659.9|8659.9|8658.4|8668.3|8666.8|8658.4|8656.9|1618
1730311200000|2024-10-30 18:00:00|8659.8|8658.3|8659.2|8657.7|8660.3|8658.8|8654.8|8653.3|1140
1730314800000|2024-10-30 19:00:00|8658.9|8657.4|8662.9|8661.4|8670.1|8668.6|8658.7|8657.2|1519
1730318400000|2024-10-30 20:00:00|8662.8|8661.3|8670|8665|8670|8665|8662.4|8660.4|1050
1730322000000|2024-10-30 21:00:00|8669.2|8664.2|8666.7|8660.2|8669.6|8664.6|8664.9|8659.9|356
1730325600000|2024-10-30 22:00:00|8666.8|8660.3|8665.8|8661.9|8668.6|8663.4|8665|8660.3|577
1730329200000|2024-10-30 23:00:00|8665.6|8661.7|8666|8663.6|8667.3|8663.8|8663.2|8660.8|392
1730332800000|2024-10-31 00:00:00|8665.9|8663.5|8664.5|8663|8666.2|8664.4|8662.4|8660.3|843
1730336400000|2024-10-31 01:00:00|8664.4|8662.9|8664.6|8663.1|8665.6|8664.1|8660.2|8658|980
1730340000000|2024-10-31 02:00:00|8664.7|8663.2|8663.8|8662.3|8665.2|8663.7|8660.1|8658.1|979
1730343600000|2024-10-31 03:00:00|8664|8662.5|8655.8|8654.3|8664|8662.5|8655|8653.5|1175
1730347200000|2024-10-31 04:00:00|8656|8654.5|8657.7|8656.2|8658.5|8657|8653|8651.5|908
1730350800000|2024-10-31 05:00:00|8657.5|8656|8655|8653.5|8659.1|8657.6|8653.9|8652.4|743
1730354400000|2024-10-31 06:00:00|8655.1|8653.6|8648.9|8647.4|8657|8655|8646|8644.2|2008
1730358000000|2024-10-31 07:00:00|8649.8|8647.1|8656|8654.5|8663.2|8661.4|8647.2|8645.4|3001
1730361600000|2024-10-31 08:00:00|8655.8|8654.3|8658.1|8656.6|8660.4|8658.9|8650.9|8649.4|2576
1730365200000|2024-10-31 09:00:00|8658.2|8656.7|8654.2|8651.8|8662.4|8660.9|8652.5|8651|1668
1730368800000|2024-10-31 10:00:00|8654.1|8651.7|8659.9|8658.4|8660|8658.5|8647.4|8645.9|1675
1730372400000|2024-10-31 11:00:00|8660|8658.5|8656.6|8655.1|8664.5|8663|8653.8|8652.3|1682
1730376000000|2024-10-31 12:00:00|8656.5|8655|8651.8|8650.3|8664.8|8662.4|8646.8|8645.3|5040
1730379600000|2024-10-31 13:00:00|8651.7|8650.2|8651.3|8649.8|8655.8|8654.3|8637.8|8636.3|4863
1730383200000|2024-10-31 14:00:00|8651.4|8649.9|8645.9|8644.4|8660.8|8659.3|8639.4|8637.9|4791
1730386800000|2024-10-31 15:00:00|8646|8644.5|8648.5|8647|8656.9|8655.4|8640.9|8639.4|5298
1730390400000|2024-10-31 16:00:00|8648.6|8647.1|8655.8|8654.3|8660.6|8659.1|8647.8|8646.3|3505
1730394000000|2024-10-31 17:00:00|8655.6|8654.1|8653.4|8651.9|8657.7|8656.2|8651.8|8650.3|1779
1730397600000|2024-10-31 18:00:00|8653.3|8651.8|8642.1|8640.6|8653.9|8652.4|8638.1|8636.6|2304
1730401200000|2024-10-31 19:00:00|8641.9|8640.4|8635.4|8633.9|8642.4|8640.9|8634.6|8633.1|2417
1730404800000|2024-10-31 20:00:00|8635.5|8634|8640.5|8635.5|8640.5|8636|8634|8631.1|1019
1730408400000|2024-10-31 21:00:00|8641.2|8636.2|8642.4|8635.9|8645.5|8640.5|8637.2|8632.2|632
1730412000000|2024-10-31 22:00:00|8642.6|8636.1|8637.6|8633.7|8642.6|8636.8|8636.3|8632.7|383
1730415600000|2024-10-31 23:00:00|8637.5|8633.6|8636.5|8635|8637.5|8635.4|8633.3|8631.8|611
1730419200000|2024-11-01 00:00:00|8636.6|8635.1|8636.5|8634.1|8641|8639|8633.7|8632.2|1089
1730422800000|2024-11-01 01:00:00|8636.6|8634.2|8636.7|8635.2|8639.2|8637.7|8633|8631|1190
1730426400000|2024-11-01 02:00:00|8636.6|8635.1|8641|8639.5|8643.4|8641.3|8636.5|8635|1603
1730430000000|2024-11-01 03:00:00|8640.9|8639.4|8641.4|8639.9|8642.8|8641.3|8639.4|8637.9|898
1730433600000|2024-11-01 04:00:00|8641.5|8640|8642.5|8641|8643.1|8641.6|8640.7|8638.9|1135
1730437200000|2024-11-01 05:00:00|8642.4|8640.9|8643|8641.5|8645|8643.1|8640.9|8639.4|968
1730440800000|2024-11-01 06:00:00|8642.9|8641.4|8642.4|8640.9|8645.5|8644|8641.3|8639.8|1095
1730444400000|2024-11-01 07:00:00|8642.2|8640.7|8686.3|8683.9|8686.6|8684.4|8640.2|8638.7|2901
1730448000000|2024-11-01 08:00:00|8686.4|8684|8681.9|8680.4|8694.3|8692.8|8675.7|8674.2|2434
1730451600000|2024-11-01 09:00:00|8681.8|8680.3|8681.5|8680|8684.3|8682.8|8675.6|8674.1|1469
1730455200000|2024-11-01 10:00:00|8681.4|8679.9|8679.3|8676.9|8685.5|8684|8679.2|8676.8|1160
1730458800000|2024-11-01 11:00:00|8679.2|8676.8|8676.8|8675.3|8683.2|8681.7|8674.3|8672.8|1316
1730462400000|2024-11-01 12:00:00|8676.6|8675.1|8655.3|8653.8|8683.5|8682|8640|8638|6520
1730466000000|2024-11-01 13:00:00|8655.1|8653.6|8679.1|8674.1|8681.6|8680.1|8654.3|8652.8|5519
1730469600000|2024-11-01 14:00:00|8678.5|8673.5|8694.1|8692.6|8699.7|8698.2|8674.5|8672.4|5632
1730473200000|2024-11-01 15:00:00|8693.7|8692.2|8704.8|8703.3|8706.1|8704.6|8691.8|8690.3|3470
1730476800000|2024-11-01 16:00:00|8704.9|8703.4|8693.3|8691.8|8705.3|8703.8|8691.6|8690.1|2087
1730480400000|2024-11-01 17:00:00|8693.4|8691.9|8706.2|8704.7|8709.4|8707.9|8692.8|8691.3|1466
1730484000000|2024-11-01 18:00:00|8706.1|8704.6|8705.2|8703.7|8706.4|8704.9|8698.4|8696.9|1610
1730487600000|2024-11-01 19:00:00|8705.5|8704|8706.7|8705.2|8709.8|8708.3|8704.5|8703|1424
1730491200000|2024-11-01 20:00:00|8706.6|8705.1|8703.7|8701.3|8712.3|8710.8|8703.4|8701|776
1730667600000|2024-11-03 21:00:00|8677.1|8671.2|8681.3|8668.8|8681.4|8673.3|8676.7|8668.8|28
1730671200000|2024-11-03 22:00:00|8679.9|8670.2|8679.5|8675.4|8681.3|8676.1|8677.9|8669.8|335
1730674800000|2024-11-03 23:00:00|8679.6|8675.2|8678|8675.6|8682|8679.6|8675|8671.4|1364
1730678400000|2024-11-04 00:00:00|8677.9|8675.5|8671.4|8669.9|8678|8676|8668.5|8666.6|1572
1730682000000|2024-11-04 01:00:00|8671.5|8670|8656.6|8654.2|8672.1|8670.6|8654.1|8651.9|2777
1730685600000|2024-11-04 02:00:00|8656.7|8654.3|8648.6|8647.1|8657.9|8655.5|8647.7|8646.2|2361
1730689200000|2024-11-04 03:00:00|8648.5|8647|8646.2|8644.7|8648.5|8647|8643.6|8641.2|2151
1730692800000|2024-11-04 04:00:00|8646.1|8644.6|8651.7|8650.2|8652.3|8650.8|8645.7|8644.2|1456
1730696400000|2024-11-04 05:00:00|8651.8|8650.3|8652.1|8650.6|8654.9|8653.4|8651.1|8649.4|1558
1730700000000|2024-11-04 06:00:00|8652.2|8650.7|8658.2|8656.7|8658.2|8656.7|8649.4|8647.8|2212
1730703600000|2024-11-04 07:00:00|8658.4|8656.9|8656.3|8654.8|8660.6|8659.1|8650.8|8649.3|2082
1730707200000|2024-11-04 08:00:00|8656.4|8654.9|8647.5|8646|8657.3|8655.8|8645.4|8643.9|2623
1730710800000|2024-11-04 09:00:00|8647.8|8646.3|8637.1|8635.6|8648.6|8647.1|8631.9|8630.4|1991
1730714400000|2024-11-04 10:00:00|8637.2|8635.7|8636.8|8635.3|8640.6|8639.1|8630.4|8628.9|1811
1730718000000|2024-11-04 11:00:00|8636.9|8635.4|8621.6|8620.1|8637.8|8636.3|8620.9|8619.4|1872
1730721600000|2024-11-04 12:00:00|8621.7|8620.2|8632.9|8631.4|8636|8634.5|8621.2|8619.7|1544
1730725200000|2024-11-04 13:00:00|8632.8|8631.3|8632.3|8630.8|8641.8|8640.3|8627.3|8625.8|2808
1730728800000|2024-11-04 14:00:00|8632.4|8630.9|8627.3|8624.4|8634.1|8632.6|8624.2|8622.7|3895
1730732400000|2024-11-04 15:00:00|8627.2|8624.3|8628.6|8627.1|8631.8|8630.3|8615.9|8614.4|3706
1730736000000|2024-11-04 16:00:00|8628.7|8627.2|8633.6|8632.1|8635.5|8634|8628|8626.5|2448
1730739600000|2024-11-04 17:00:00|8633.5|8632|8630.7|8629.2|8638.4|8636.9|8628.7|8627.2|1683
1730743200000|2024-11-04 18:00:00|8630.8|8629.3|8632.9|8631.4|8640.3|8638.8|8629.8|8628.3|1736
1730746800000|2024-11-04 19:00:00|8633|8631.5|8637.6|8636.1|8638.6|8637.1|8631.7|8630.2|1727
1730750400000|2024-11-04 20:00:00|8637.5|8636|8641.8|8640.3|8643|8641.1|8637.4|8635.9|1690
1730754000000|2024-11-04 21:00:00|8642.1|8640.6|8643|8636.5|8645.1|8642.8|8641.4|8636.5|1477
1730757600000|2024-11-04 22:00:00|8644.5|8638|8645.3|8638.8|8649.6|8643.1|8644.3|8637.8|602
1730761200000|2024-11-04 23:00:00|8645.4|8638.9|8643.4|8641|8646.6|8641.4|8641.9|8636.8|368
1730764800000|2024-11-05 00:00:00|8643.3|8640.9|8639.7|8638.2|8643.4|8641|8639|8637.1|696
1730768400000|2024-11-05 01:00:00|8639.8|8638.3|8641.3|8639.8|8643.8|8642.3|8639.5|8638|1597
1730772000000|2024-11-05 02:00:00|8641.2|8639.7|8643.2|8641.7|8644.3|8642.6|8640.9|8639.4|1182
1730775600000|2024-11-05 03:00:00|8643.1|8641.6|8643.1|8641.6|8643.6|8641.9|8641.4|8639.4|1522
1730779200000|2024-11-05 04:00:00|8643.2|8641.7|8644.8|8642.4|8646.2|8644.7|8641.4|8639.9|1249
1730782800000|2024-11-05 05:00:00|8644.3|8642.8|8642.1|8640.6|8645.5|8644|8641.4|8639.9|1015
1730786400000|2024-11-05 06:00:00|8642|8640.5|8642.8|8641.3|8645.4|8643.9|8641.3|8639.8|1035
1730790000000|2024-11-05 07:00:00|8642.7|8641.2|8638.2|8636.7|8644.2|8642.7|8636.7|8635.2|1383
1730793600000|2024-11-05 08:00:00|8637.9|8636.4|8625.7|8624.2|8642.6|8641.1|8625.6|8624.1|1867
1730797200000|2024-11-05 09:00:00|8625.6|8624.1|8621.9|8620.4|8625.7|8624.2|8618|8616.5|1627
1730800800000|2024-11-05 10:00:00|8622|8620.5|8621|8619.5|8626.6|8625.1|8617.7|8616.2|1346
1730804400000|2024-11-05 11:00:00|8620.9|8619.4|8617.8|8616.3|8622.7|8621.2|8617|8615.5|1002
1730808000000|2024-11-05 12:00:00|8617.7|8616.2|8629.4|8627.9|8630.5|8629|8617|8615.5|1032
1730811600000|2024-11-05 13:00:00|8629.5|8628|8632.9|8631.4|8634|8632|8624.6|8623.1|1899
1730815200000|2024-11-05 14:00:00|8633.1|8631.6|8632.8|8627.8|8638.1|8636.6|8627.9|8626.4|2765
1730818800000|2024-11-05 15:00:00|8632.9|8627.9|8644.1|8642.6|8650.8|8645.8|8632.9|8627.9|4758
1730822400000|2024-11-05 16:00:00|8644.2|8642.7|8635.9|8634.4|8647.4|8645.9|8633.1|8631.6|2875
1730826000000|2024-11-05 17:00:00|8636|8634.5|8629.8|8628.3|8636|8634.5|8628.5|8626.7|2002
1730829600000|2024-11-05 18:00:00|8629.7|8628.2|8630.6|8629.1|8631.6|8630.1|8622.3|8620.8|2658
1730833200000|2024-11-05 19:00:00|8630.5|8629|8631.8|8630.3|8633.9|8632.1|8628.7|8627.2|1691
1730836800000|2024-11-05 20:00:00|8631.9|8630.4|8634.5|8633|8637|8635.5|8631.5|8630|1826
1730840400000|2024-11-05 21:00:00|8634.7|8633.2|8634.3|8627.8|8635.7|8633.7|8632.6|8627|1571
1730844000000|2024-11-05 22:00:00|8635.2|8628.7|8635|8628.5|8638.1|8631.6|8631.2|8624.7|384
1730847600000|2024-11-05 23:00:00|8635.7|8629.2|8626.1|8623.7|8642.7|8640.3|8623.3|8620.9|2411
1730851200000|2024-11-06 00:00:00|8626|8623.6|8686.5|8685|8687.3|8685.3|8621.3|8618.9|8098
1730854800000|2024-11-06 01:00:00|8686.4|8684.9|8692.1|8689.7|8701.5|8699.1|8674.5|8672.1|8540
1730858400000|2024-11-06 02:00:00|8692.6|8690.2|8727.8|8725.4|8729.4|8727|8691.2|8688.8|8976
1730862000000|2024-11-06 03:00:00|8727.7|8725.3|8735.3|8732.9|8755.1|8752.7|8716.6|8714.2|8911
1730865600000|2024-11-06 04:00:00|8735.4|8733|8716.9|8714.5|8736.5|8734.1|8707.4|8705|7171
1730869200000|2024-11-06 05:00:00|8717.1|8714.7|8715.7|8713.3|8730.1|8727.7|8685|8682.6|7549
1730872800000|2024-11-06 06:00:00|8715.5|8713.1|8734.4|8732|8747.4|8745|8711.9|8709.5|7819
1730876400000|2024-11-06 07:00:00|8734.3|8731.9|8746.2|8744.7|8748|8746.3|8720.2|8718.7|7940
1730880000000|2024-11-06 08:00:00|8746.3|8744.8|8735|8733.5|8749.8|8747.4|8729.9|8728.4|7249
1730883600000|2024-11-06 09:00:00|8735.2|8733.7|8743|8741.5|8750.1|8748.6|8734.5|8732.1|4753
1730887200000|2024-11-06 10:00:00|8743.1|8741.6|8755.7|8754.2|8756.8|8755.3|8739.3|8737.8|3419
1730890800000|2024-11-06 11:00:00|8755.8|8754.3|8763.8|8762.3|8770.5|8769|8754.2|8752.7|4756
1730894400000|2024-11-06 12:00:00|8763.9|8762.4|8769.1|8767.6|8774.4|8772.9|8757.8|8755.7|4871
1730898000000|2024-11-06 13:00:00|8769.9|8768.4|8763.6|8762.1|8771.5|8770|8751.4|8749.4|6269
1730901600000|2024-11-06 14:00:00|8763.7|8762.2|8755.4|8753.9|8768.7|8767.2|8753.2|8751.7|6156
1730905200000|2024-11-06 15:00:00|8755.6|8754.1|8753|8751.5|8764.4|8762.5|8741.6|8739.7|6734
1730908800000|2024-11-06 16:00:00|8753.2|8751.7|8762.5|8761|8767.9|8766.4|8746.7|8745|4529
1730912400000|2024-11-06 17:00:00|8762.4|8760.9|8763.9|8762.4|8767.7|8765.7|8754.1|8752.6|3256
1730916000000|2024-11-06 18:00:00|8764|8762.5|8753.6|8752.1|8765.7|8763.6|8750|8748.4|3608
1730919600000|2024-11-06 19:00:00|8753.4|8751.9|8762|8760.5|8763.7|8762.2|8753.2|8751.7|3154
1730923200000|2024-11-06 20:00:00|8761.9|8760.4|8764|8762.5|8765.3|8763.7|8759.9|8758.4|1923
1730926800000|2024-11-06 21:00:00|8764.1|8762.6|8768.4|8762.4|8770.1|8766.4|8764.1|8762.1|1461
1730930400000|2024-11-06 22:00:00|8767.6|8761.6|8764.2|8758.2|8768|8762|8763.8|8757.8|293
1730934000000|2024-11-06 23:00:00|8764.9|8758.9|8758.4|8756|8766.5|8761.3|8756.4|8754|1091
1730937600000|2024-11-07 00:00:00|8758.5|8756.1|8772.9|8770.5|8773.7|8771.3|8757.4|8755|1891
1730941200000|2024-11-07 01:00:00|8773|8770.6|8766.4|8764|8775.6|8773.2|8761.1|8759.6|2839
1730944800000|2024-11-07 02:00:00|8766.3|8763.9|8756.6|8755.1|8767.1|8764.7|8754|8752.5|2133
1730948400000|2024-11-07 03:00:00|8756.7|8755.2|8760.8|8758.4|8761.9|8760.4|8756.5|8755|1309
1730952000000|2024-11-07 04:00:00|8760.9|8758.5|8757.9|8756.4|8765.3|8763.3|8755.1|8752.9|1571
1730955600000|2024-11-07 05:00:00|8758|8756.5|8751.8|8750.3|8759.8|8758.2|8751.5|8750|1163
1730959200000|2024-11-07 06:00:00|8751.7|8750.2|8750|8748.5|8754.4|8752.9|8749.7|8748.2|1685
1730962800000|2024-11-07 07:00:00|8750.1|8748.6|8753.5|8751.1|8753.5|8751.1|8737|8735.5|3435
1730966400000|2024-11-07 08:00:00|8753.4|8751|8759.4|8757.9|8763.5|8762|8746.6|8745.1|3651
1730970000000|2024-11-07 09:00:00|8759.5|8758|8763.2|8761.7|8767.2|8765.7|8756.3|8754.8|2548
1730973600000|2024-11-07 10:00:00|8763.3|8761.8|8767.6|8766.1|8769.9|8768.4|8758.6|8757.1|1766
1730977200000|2024-11-07 11:00:00|8767.7|8766.2|8769.5|8767.1|8773.4|8771.9|8764|8762.5|2005
1730980800000|2024-11-07 12:00:00|8769.6|8767.2|8750.3|8747.9|8771.3|8768.9|8749.7|8747.3|5404
1730984400000|2024-11-07 13:00:00|8750.1|8747.7|8741.6|8739.2|8752|8749.6|8739.5|8737.1|7213
1730988000000|2024-11-07 14:00:00|8741.4|8739|8727.8|8725.4|8750.6|8748.2|8721.8|8719.4|6491
1730991600000|2024-11-07 15:00:00|8727.6|8725.2|8718.1|8715.7|8731.4|8729|8710.8|8708.4|6328
1730995200000|2024-11-07 16:00:00|8718|8715.6|8725.5|8723.1|8731.8|8729.4|8715.9|8713.5|5809
1730998800000|2024-11-07 17:00:00|8725.6|8723.2|8723.8|8721.4|8730.4|8728|8719.9|8717.5|3484
1731002400000|2024-11-07 18:00:00|8723.7|8721.3|8734.8|8730.3|8734.8|8731.2|8723.7|8721.3|2847
1731006000000|2024-11-07 19:00:00|8734.4|8729.9|8736|8733.6|8753.1|8750.7|8726.2|8723.8|9566
1731009600000|2024-11-07 20:00:00|8736.1|8733.7|8719.6|8717.2|8737.7|8735.3|8719.3|8716.9|6622
1731013200000|2024-11-07 21:00:00|8720|8717.6|8726|8720|8727.8|8725.4|8717.5|8715.1|1647
1731016800000|2024-11-07 22:00:00|8725.8|8719.8|8723.6|8717.6|8727.1|8721.1|8723.6|8717.6|205
1731020400000|2024-11-07 23:00:00|8723.9|8717.9|8729|8726.6|8729.7|8727.3|8723.5|8717.9|910
1731024000000|2024-11-08 00:00:00|8728.9|8726.5|8731.9|8730.4|8734.1|8732.5|8725.6|8723.2|1388
1731027600000|2024-11-08 01:00:00|8732|8730.5|8729.9|8728.4|8738.1|8736.6|8729|8727.5|2114
1731031200000|2024-11-08 02:00:00|8729.8|8728.3|8732.3|8730.8|8734.7|8733.2|8726.6|8724.9|1837
1731034800000|2024-11-08 03:00:00|8732.4|8730.9|8730.2|8728.7|8732.4|8730.9|8725.6|8723.8|1586
1731038400000|2024-11-08 04:00:00|8730.1|8728.6|8729.5|8728|8734|8732.5|8727.2|8725.7|1444
1731042000000|2024-11-08 05:00:00|8729.4|8727.9|8731.5|8729.1|8735.3|8733.5|8726.1|8724.6|1335
1731045600000|2024-11-08 06:00:00|8731.6|8729.2|8728.7|8727.2|8735.1|8733.6|8727.7|8725.6|1782
1731049200000|2024-11-08 07:00:00|8728.2|8726.7|8731|8728.6|8733.9|8732.4|8726|8724.5|2230
1731052800000|2024-11-08 08:00:00|8731.3|8728.9|8723.2|8721.7|8739|8737.5|8720.6|8719.1|4328
1731056400000|2024-11-08 09:00:00|8723.1|8721.6|8716.4|8714.9|8724.7|8723.2|8716.1|8714.6|2371
1731060000000|2024-11-08 10:00:00|8716.5|8715|8704|8702.5|8719.6|8718.1|8703.9|8702.4|2288
1731063600000|2024-11-08 11:00:00|8704.1|8702.6|8710.3|8708.8|8711.3|8709.8|8702|8700.5|2166
1731067200000|2024-11-08 12:00:00|8710.2|8708.7|8719|8717.5|8721.6|8720.1|8709.6|8708.1|2549
1731070800000|2024-11-08 13:00:00|8719.1|8717.6|8739.6|8738.1|8740.1|8738.6|8717.9|8716.4|3705
1731074400000|2024-11-08 14:00:00|8739.8|8738.3|8741.5|8737|8741.7|8740.2|8726.4|8724.9|3645
1731078000000|2024-11-08 15:00:00|8741.6|8737.1|8736.5|8735|8745.6|8744.1|8735.4|8733.9|4258
1731081600000|2024-11-08 16:00:00|8736.6|8735.1|8756.2|8754.7|8756.7|8755.2|8734.3|8732.8|3065
1731085200000|2024-11-08 17:00:00|8756.1|8754.6|8762.9|8761.4|8768.7|8767.2|8755.5|8754|3613
1731088800000|2024-11-08 18:00:00|8762.8|8761.3|8764.6|8763.1|8770|8768.5|8756.9|8755.4|2545
1731092400000|2024-11-08 19:00:00|8764.7|8763.2|8761.3|8759.8|8766|8764.5|8759.8|8757.9|2094
1731096000000|2024-11-08 20:00:00|8761.5|8760|8756.5|8755|8764|8762.5|8755.3|8753.8|1777
1731099600000|2024-11-08 21:00:00|8756.3|8754.8|8758.9|8752.9|8760|8756.9|8755|8752|1291
1731272400000|2024-11-10 21:00:00|8767.4|8756.4|8768.3|8755.8|8770.3|8759.3|8764.5|8753.5|24
1731276000000|2024-11-10 22:00:00|8765.8|8758.3|8762.5|8756|8767.1|8760.6|8759.8|8753.3|622
1731279600000|2024-11-10 23:00:00|8762.7|8756.2|8762.7|8760.3|8766.6|8764.2|8760.7|8755.7|947
1731283200000|2024-11-11 00:00:00|8762.9|8760.5|8765.2|8762.8|8768.4|8766.9|8760.7|8758.9|1460
1731286800000|2024-11-11 01:00:00|8765.1|8762.7|8763.4|8761.9|8766.7|8764.3|8758.8|8757.3|1627
1731290400000|2024-11-11 02:00:00|8763.5|8762|8765.4|8763.9|8766.9|8765.4|8759.8|8758.3|1422
1731294000000|2024-11-11 03:00:00|8765.5|8764|8768.7|8767.2|8770.2|8768.7|8762.7|8761.2|1038
1731297600000|2024-11-11 04:00:00|8768.8|8767.3|8772.6|8771.1|8775.5|8773.5|8768.5|8767|1522
1731301200000|2024-11-11 05:00:00|8772.5|8771|8768.8|8767.3|8773.9|8772|8768.4|8766.9|1375
1731304800000|2024-11-11 06:00:00|8769.1|8767.6|8768.6|8767.1|8771.3|8769.4|8767|8764.8|1519
1731308400000|2024-11-11 07:00:00|8768.7|8767.2|8782.3|8780.8|8784.1|8782.6|8766.2|8764.7|2997
1731312000000|2024-11-11 08:00:00|8782.4|8780.9|8789.6|8788.1|8789.9|8788.3|8778.3|8776.3|2781
1731315600000|2024-11-11 09:00:00|8790|8788.5|8784.3|8782.8|8793.6|8792.1|8782.4|8780.9|2289
1731319200000|2024-11-11 10:00:00|8784.4|8782.9|8794.8|8793.3|8795.3|8793.8|8783.2|8781.7|1732
1731322800000|2024-11-11 11:00:00|8794.9|8793.4|8794.8|8793.3|8796.8|8795.3|8791.1|8789.6|1972
1731326400000|2024-11-11 12:00:00|8794.9|8793.4|8798.7|8797.2|8798.9|8797.4|8793.1|8791.6|1636
1731330000000|2024-11-11 13:00:00|8798.8|8797.3|8798.8|8797.3|8808.2|8806.7|8794.6|8793.1|2707
1731333600000|2024-11-11 14:00:00|8798.7|8797.2|8803.4|8801.9|8808.6|8807.1|8792.2|8790.7|2825
1731337200000|2024-11-11 15:00:00|8803.3|8801.8|8799.9|8798.4|8806.3|8804.8|8796.8|8795.3|3083
1731340800000|2024-11-11 16:00:00|8799.8|8798.3|8802|8800.5|8805.5|8804|8798.8|8797.3|2010
1731344400000|2024-11-11 17:00:00|8801.3|8799.8|8803|8801.5|8806.6|8804.2|8797.9|8796.4|1483
1731348000000|2024-11-11 18:00:00|8803.1|8801.6|8803.4|8801.9|8804.7|8803.2|8799.5|8798|1341
1731351600000|2024-11-11 19:00:00|8803.5|8802|8809.9|8808.4|8810.1|8808.6|8803.4|8801.9|1286
1731355200000|2024-11-11 20:00:00|8809.7|8808.2|8807.3|8805.8|8810.5|8809|8806.7|8805.2|1524
1731358800000|2024-11-11 21:00:00|8807.4|8805.9|8807.3|8800.8|8812.3|8808.8|8806.3|8800.6|1018
1731362400000|2024-11-11 22:00:00|8806.3|8799.8|8809.7|8803.2|8810.2|8803.7|8805.2|8798.7|340
1731366000000|2024-11-11 23:00:00|8810|8803.5|8804.3|8802.8|8811|8807.3|8803.8|8801.9|571
1731369600000|2024-11-12 00:00:00|8804.2|8802.7|8807.3|8805.8|8809.8|8807.9|8803.7|8801.9|1021
1731373200000|2024-11-12 01:00:00|8806.9|8805.4|8816.7|8814.3|8816.9|8814.5|8806.5|8805|1837
1731376800000|2024-11-12 02:00:00|8816.8|8814.4|8814.2|8812.7|8818.3|8816.8|8810.4|8808.9|1828
1731380400000|2024-11-12 03:00:00|8814.4|8812.9|8814.4|8812.9|8816.4|8814.9|8810.4|8808.9|1283
1731384000000|2024-11-12 04:00:00|8814.3|8812.8|8811.2|8809.7|8815.1|8813.6|8809.6|8808.1|1459
1731387600000|2024-11-12 05:00:00|8810.8|8809.3|8814.3|8812.8|8815.3|8813.8|8809.4|8807.7|1576
1731391200000|2024-11-12 06:00:00|8814.4|8812.9|8818.6|8817.1|8822.2|8820.7|8814.4|8812.9|1698
1731394800000|2024-11-12 07:00:00|8818.3|8816.8|8817|8815.5|8824.9|8823.2|8814.9|8813.4|2644
1731398400000|2024-11-12 08:00:00|8817.3|8815.8|8815.9|8814.4|8821.6|8820.1|8809.7|8808.2|3122
1731402000000|2024-11-12 09:00:00|8816.1|8814.6|8826.2|8824.7|8829.4|8827.9|8815.8|8814.3|2234
1731405600000|2024-11-12 10:00:00|8826.4|8824.9|8826.7|8825.2|8831.7|8830.2|8824.7|8823.2|1899
1731409200000|2024-11-12 11:00:00|8826.8|8825.3|8805.7|8804.2|8826.8|8825.3|8805.4|8803.9|2151
1731412800000|2024-11-12 12:00:00|8805.6|8804.1|8810.6|8809.1|8817.1|8815.6|8803.7|8802.2|2802
1731416400000|2024-11-12 13:00:00|8810.5|8809|8813.8|8812.3|8816.7|8815.2|8804|8802.5|3411
1731420000000|2024-11-12 14:00:00|8813.7|8812.2|8816.6|8815.1|8821.3|8819.8|8813|8811.5|2968
1731423600000|2024-11-12 15:00:00|8816.7|8815.2|8822.9|8821.4|8829.1|8827.6|8815.4|8813.9|3169
1731427200000|2024-11-12 16:00:00|8823.3|8821.8|8828.1|8826.6|8831.2|8829.7|8819|8817.5|2870
1731430800000|2024-11-12 17:00:00|8827.9|8826.4|8826.4|8824.9|8836.9|8835.4|8825.6|8824.1|2880
1731434400000|2024-11-12 18:00:00|8826.3|8824.8|8825|8823.5|8828.6|8827.1|8821.1|8819.6|2062
1731438000000|2024-11-12 19:00:00|8825.2|8823.7|8825.2|8823.7|8825.7|8824.2|8820.2|8818.7|1549
1731441600000|2024-11-12 20:00:00|8825.1|8823.6|8821|8819.5|8827.4|8825.9|8819.2|8817.7|1788
1731445200000|2024-11-12 21:00:00|8820.8|8819.3|8821.3|8814.8|8821.5|8819.3|8814.4|8812.9|1530
1731448800000|2024-11-12 22:00:00|8820.9|8814.4|8822.2|8815.7|8823.4|8816.9|8819.2|8812.7|321
1731452400000|2024-11-12 23:00:00|8821.9|8815.4|8822.9|8820.5|8823.6|8821|8818.7|8813.4|602
1731456000000|2024-11-13 00:00:00|8823|8820.6|8828|8826.5|8829.4|8827.9|8823|8820.6|1382
1731459600000|2024-11-13 01:00:00|8828.1|8826.6|8819.2|8817.7|8828.5|8827|8818|8816.5|2351
1731463200000|2024-11-13 02:00:00|8819.3|8817.8|8822|8820.5|8822.9|8821.4|8817.8|8816.3|1304
1731466800000|2024-11-13 03:00:00|8821.9|8820.4|8824.3|8822.8|8826.6|8825.1|8820.7|8819.2|1249
1731470400000|2024-11-13 04:00:00|8824.2|8822.7|8827.1|8825.6|8827.3|8825.8|8822.4|8820.9|981
1731474000000|2024-11-13 05:00:00|8827|8825.5|8829.1|8827.6|8830.8|8829.3|8826.3|8824.8|1091
1731477600000|2024-11-13 06:00:00|8829.2|8827.7|8833.2|8831.7|8836.8|8835.3|8827.5|8826|1537
1731481200000|2024-11-13 07:00:00|8833.3|8831.8|8837.7|8836.2|8838.2|8836.7|8826.4|8824.9|1697
1731484800000|2024-11-13 08:00:00|8837.8|8836.3|8827.9|8826.4|8842.4|8840.9|8827.2|8825.7|2336
1731488400000|2024-11-13 09:00:00|8828|8826.5|8826.6|8825.1|8831.3|8829.8|8823.8|8822.3|1990
1731492000000|2024-11-13 10:00:00|8826.4|8824.9|8835.3|8833.8|8835.7|8834.2|8826|8824.5|1635
1731495600000|2024-11-13 11:00:00|8835.4|8833.9|8822.4|8820.9|8836.2|8834.7|8821.9|8820.4|1407
1731499200000|2024-11-13 12:00:00|8822.3|8820.8|8818.4|8816.9|8826.3|8824.8|8818.1|8816.6|2177
1731502800000|2024-11-13 13:00:00|8818.6|8817.1|8814|8812.5|8828.3|8826.8|8799.7|8794.7|7453
1731506400000|2024-11-13 14:00:00|8814.1|8812.6|8837.7|8836.2|8842.3|8840.8|8808.2|8806.7|7504
1731510000000|2024-11-13 15:00:00|8837.4|8835.9|8835|8833.5|8849.9|8848.4|8832.9|8831.4|6856
1731513600000|2024-11-13 16:00:00|8834.9|8833.4|8850.4|8848.9|8850.6|8849.1|8832.3|8830.8|4277
1731517200000|2024-11-13 17:00:00|8850.5|8849|8852|8850.5|8854.2|8852.7|8843.9|8842.4|2765
1731520800000|2024-11-13 18:00:00|8852.1|8850.6|8861.3|8859.8|8861.9|8860.4|8851.7|8850.2|2148
1731524400000|2024-11-13 19:00:00|8861.4|8859.9|8859.3|8857.8|8863.1|8861.6|8851.4|8849.9|2112
1731528000000|2024-11-13 20:00:00|8859.1|8857.6|8862.9|8861.4|8864.4|8862.9|8856.8|8855.3|1777
1731531600000|2024-11-13 21:00:00|8863|8861.5|8861.6|8855.1|8864.3|8861.6|8859.8|8855|1450
1731535200000|2024-11-13 22:00:00|8860.7|8854.2|8861.2|8854.7|8863.5|8857|8855.8|8849.3|305
1731538800000|2024-11-13 23:00:00|8862|8855.5|8858.5|8856.1|8864.4|8860.6|8857.4|8853.4|947
1731542400000|2024-11-14 00:00:00|8858.4|8856|8858.2|8856.7|8860.5|8858.7|8855.9|8854.4|917
1731546000000|2024-11-14 01:00:00|8858.3|8856.8|8866|8864.5|8868.8|8866.9|8858.3|8856.8|2115
1731549600000|2024-11-14 02:00:00|8866.1|8864.6|8872.3|8870.8|8873.6|8872.1|8865|8863.5|1494
1731553200000|2024-11-14 03:00:00|8872.4|8870.9|8874.2|8872.7|8874.4|8872.9|8869.4|8867.9|1221
1731556800000|2024-11-14 04:00:00|8874.1|8872.6|8874.6|8873.1|8876.5|8875|8872.6|8871.1|917
1731560400000|2024-11-14 05:00:00|8874.7|8873.2|8875.2|8873.7|8879.4|8877.9|8874.7|8873.2|1270
1731564000000|2024-11-14 06:00:00|8875.3|8873.8|8872.2|8870.7|8876.2|8874.7|8867|8865.5|1668
1731567600000|2024-11-14 07:00:00|8872.3|8870.8|8873.7|8872.2|8876.5|8875|8866.5|8865|2166
1731571200000|2024-11-14 08:00:00|8873.8|8872.3|8876.7|8875.2|8879.8|8878.3|8867.5|8866|2590
1731574800000|2024-11-14 09:00:00|8876.8|8875.3|8894.3|8892.8|8896.4|8894.9|8875.8|8874.3|2239
1731578400000|2024-11-14 10:00:00|8894.4|8892.9|8902.3|8900.8|8908.3|8906.8|8893|8891.5|2397
1731582000000|2024-11-14 11:00:00|8902.4|8900.9|8895.7|8894.2|8910.5|8909|8893.5|8891.7|2973
1731585600000|2024-11-14 12:00:00|8895.8|8894.3|8893.5|8892|8900.9|8899.4|8890.5|8889|2604
1731589200000|2024-11-14 13:00:00|8893.3|8891.8|8901.3|8899.8|8907.6|8906.1|8886.3|8882.7|6049
1731592800000|2024-11-14 14:00:00|8901.2|8899.7|8880.5|8879|8903.3|8901.8|8870.1|8868.6|5561
1731596400000|2024-11-14 15:00:00|8880.4|8878.9|8876|8874.5|8885.8|8884.3|8869.7|8868.2|5025
1731600000000|2024-11-14 16:00:00|8876.3|8874.8|8879.6|8878.1|8882|8880.5|8866.2|8864.7|3339
1731603600000|2024-11-14 17:00:00|8879.5|8878|8878.5|8877|8882.5|8881|8875|8873.5|2370
1731607200000|2024-11-14 18:00:00|8878.3|8876.8|8886.8|8885.3|8887.5|8886|8877.5|8876|1793
1731610800000|2024-11-14 19:00:00|8886.9|8885.4|8888.2|8885.8|8892.3|8890.8|8884|8882.5|2016
1731614400000|2024-11-14 20:00:00|8888.1|8885.7|8911|8909.5|8918.6|8917.1|8887.4|8884.7|6463
1731618000000|2024-11-14 21:00:00|8910.8|8909.3|8904.4|8897.9|8913.2|8911.7|8904.2|8897.7|1963
1731621600000|2024-11-14 22:00:00|8903.8|8897.3|8906.2|8899.7|8907|8900.5|8901.1|8894.6|418
1731625200000|2024-11-14 23:00:00|8905.5|8899|8906|8903.6|8907.5|8905.1|8903.8|8897.3|736
1731628800000|2024-11-15 00:00:00|8905.9|8903.5|8903.8|8902.3|8909|8906.6|8902.4|8900.7|1545
1731632400000|2024-11-15 01:00:00|8903.9|8902.4|8901.9|8900.4|8905.1|8903.6|8894.7|8892.6|2262
1731636000000|2024-11-15 02:00:00|8901.8|8900.3|8894.6|8893.1|8901.9|8900.4|8893|8891.5|1583
1731639600000|2024-11-15 03:00:00|8894.5|8893|8896|8894.5|8896.1|8894.6|8891.4|8889.9|1234
1731643200000|2024-11-15 04:00:00|8896.1|8894.6|8893.1|8891.6|8896.6|8895.1|8891.5|8890|1151
1731646800000|2024-11-15 05:00:00|8893.2|8891.7|8893.3|8891.8|8897|8895.5|8892.2|8890.7|1397
1731650400000|2024-11-15 06:00:00|8893.4|8891.9|8882|8880.5|8896.2|8894.7|8877.6|8876.1|1916
1731654000000|2024-11-15 07:00:00|8882.4|8880.9|8878.5|8877|8886.2|8884.7|8874|8871.8|2476
1731657600000|2024-11-15 08:00:00|8878.6|8877.1|8871.2|8869.7|8883.2|8881.7|8869.1|8867.6|2904
1731661200000|2024-11-15 09:00:00|8871.3|8869.8|8884.2|8882.7|8884.7|8883.2|8870.4|8868.9|2550
1731664800000|2024-11-15 10:00:00|8884.3|8882.8|8876.8|8875.3|8886.6|8885.1|8875.7|8874.2|2493
1731668400000|2024-11-15 11:00:00|8877.1|8875.6|8878.1|8876.6|8882.6|8881.1|8872|8870.5|1949
1731672000000|2024-11-15 12:00:00|8878|8876.5|8878.7|8877.2|8888|8886.5|8875|8873.5|1991
1731675600000|2024-11-15 13:00:00|8878.4|8876.9|8885.6|8884.1|8896.2|8894.7|8867.1|8865.3|7139
1731679200000|2024-11-15 14:00:00|8885.7|8884.2|8892.7|8890.3|8900.7|8899.2|8878|8876.5|6174
1731682800000|2024-11-15 15:00:00|8892.8|8890.4|8880.1|8878.6|8894.5|8893|8876.9|8875.4|5721
1731686400000|2024-11-15 16:00:00|8880|8878.5|8879.2|8877.7|8884.2|8882.7|8873.9|8872.4|4508
1731690000000|2024-11-15 17:00:00|8879.4|8877.9|8869.2|8867.7|8879.4|8877.9|8864.7|8863.2|3040
1731693600000|2024-11-15 18:00:00|8869.3|8867.8|8862.7|8861.2|8871.7|8870.2|8860.1|8858.6|2551
1731697200000|2024-11-15 19:00:00|8862.8|8861.3|8876.4|8874.9|8879|8877.5|8862.6|8861.1|2422
1731700800000|2024-11-15 20:00:00|8876.5|8875|8883.4|8881.9|8888.7|8886.3|8875.9|8874.4|3176
1731704400000|2024-11-15 21:00:00|8883.5|8882|8885.4|8878.9|8887.3|8884.5|8881.8|8877.1|1803
1731877200000|2024-11-17 21:00:00|8882.2|8876.2|8883.3|8876.8|8886.3|8876.8|8882.2|8873.8|5
1731880800000|2024-11-17 22:00:00|8883.4|8876.9|8882|8875.5|8884.1|8877.6|8879.6|8873.1|233
1731884400000|2024-11-17 23:00:00|8887.9|8881.4|8885.5|8884|8888.5|8886.5|8881.3|8877.3|817
1731888000000|2024-11-18 00:00:00|8885.6|8884.1|8874.4|8872.9|8887.2|8885|8872.4|8870.5|2033
1731891600000|2024-11-18 01:00:00|8874.3|8872.8|8877.9|8876.4|8885.9|8884.1|8872.2|8870.7|3152
1731895200000|2024-11-18 02:00:00|8877.6|8876.1|8879.4|8877.9|8881.6|8880.1|8875.4|8873.9|1231
1731898800000|2024-11-18 03:00:00|8879.3|8877.8|8880.6|8879.1|8884.4|8882.9|8876.9|8875.4|853
1731902400000|2024-11-18 04:00:00|8880.5|8879|8876.2|8874.7|8881.5|8880|8874.1|8872.6|708
1731906000000|2024-11-18 05:00:00|8876.4|8874.9|8877.4|8875.9|8880.5|8879|8874.3|8872.8|952
1731909600000|2024-11-18 06:00:00|8877.5|8876|8875.4|8873.9|8878.1|8876.6|8868.6|8867.1|1205
1731913200000|2024-11-18 07:00:00|8875.2|8873.7|8872.2|8870.7|8877.3|8875.8|8868.7|8867.2|1748
1731916800000|2024-11-18 08:00:00|8872.3|8870.8|8873|8871.5|8875|8873.5|8866.6|8865.1|2373
1731920400000|2024-11-18 09:00:00|8873.1|8871.6|8860.4|8858.9|8873.5|8872|8855.5|8854|2363
1731924000000|2024-11-18 10:00:00|8860.5|8859|8872.8|8871.3|8874.6|8873.1|8860.3|8858.8|1669
1731927600000|2024-11-18 11:00:00|8872.9|8871.4|8877.2|8875.7|8878.9|8877.4|8872.8|8871.3|1495
1731931200000|2024-11-18 12:00:00|8877.1|8875.6|8880.8|8879.3|8882.6|8881.1|8875.7|8874.2|1606
1731934800000|2024-11-18 13:00:00|8880.9|8879.4|8858.9|8857.4|8882|8880.5|8858.9|8857.4|2677
1731938400000|2024-11-18 14:00:00|8858.8|8857.3|8859.6|8858.1|8862.8|8861.3|8852.1|8850.6|3252
1731942000000|2024-11-18 15:00:00|8859.7|8858.2|8857.8|8856.3|8866|8864.5|8853.9|8852.4|3038
1731945600000|2024-11-18 16:00:00|8858|8856.5|8852|8850.5|8862.6|8861.1|8851.1|8849.6|2270
1731949200000|2024-11-18 17:00:00|8851.9|8850.4|8842.9|8841.4|8854.1|8852.6|8840.2|8838.7|1833
1731952800000|2024-11-18 18:00:00|8843.2|8841.7|8836.5|8835|8845.3|8843.8|8835.8|8834.3|1310
1731956400000|2024-11-18 19:00:00|8836.2|8834.7|8836.1|8834.6|8837.9|8836.4|8832.4|8830.9|1461
1731960000000|2024-11-18 20:00:00|8836|8834.5|8833.6|8831.2|8836|8834.5|8831.3|8829.8|1132
1731963600000|2024-11-18 21:00:00|8833.8|8831.4|8834.1|8827.6|8834.7|8833.2|8830.3|8827.2|891
1731967200000|2024-11-18 22:00:00|8834|8827.5|8841|8834.5|8842.5|8836|8834|8827.5|410
1731970800000|2024-11-18 23:00:00|8843.3|8836.8|8833.7|8831.3|8843.3|8836.8|8830.5|8828.6|520
1731974400000|2024-11-19 00:00:00|8833.6|8831.2|8835.5|8834|8837|8835.5|8831.9|8830.2|1346
1731978000000|2024-11-19 01:00:00|8835.6|8834.1|8830.8|8829.3|8836.1|8834.6|8829.6|8828.1|1546
1731981600000|2024-11-19 02:00:00|8830.9|8829.4|8834.9|8833.4|8835.8|8834.3|8828.4|8826.9|1052
1731985200000|2024-11-19 03:00:00|8834.8|8833.3|8832.6|8831.1|8835.1|8833.6|8828.8|8827.3|940
1731988800000|2024-11-19 04:00:00|8832.2|8830.7|8837.8|8836.3|8838.4|8836.9|8829.9|8828.4|929
1731992400000|2024-11-19 05:00:00|8837.9|8836.4|8839.4|8837.9|8840|8838.5|8834.8|8833.3|812
1731996000000|2024-11-19 06:00:00|8839.5|8838|8836.1|8834.6|8841.4|8839.9|8833.6|8832.1|1130
1731999600000|2024-11-19 07:00:00|8836|8834.5|8840.8|8839.3|8843.2|8841.7|8833.7|8832.2|2114
1732003200000|2024-11-19 08:00:00|8840.9|8839.4|8831.4|8829.9|8842.4|8840.9|8825.1|8823.6|5142
1732006800000|2024-11-19 09:00:00|8831.5|8830|8836.6|8835.1|8844.9|8842.5|8831.5|8830|6074
1732010400000|2024-11-19 10:00:00|8836.7|8835.2|8830.7|8829.2|8838.2|8836.7|8823.8|8822.1|3335
1732014000000|2024-11-19 11:00:00|8830.4|8828.9|8835.7|8834.2|8836.3|8834.8|8827.7|8826.2|2140
1732017600000|2024-11-19 12:00:00|8835.5|8834|8826.4|8824.9|8837.4|8835.9|8826.3|8824.8|2214
1732021200000|2024-11-19 13:00:00|8826.3|8824.8|8808.6|8807.1|8827|8825.1|8802.1|8800.6|5043
1732024800000|2024-11-19 14:00:00|8808.7|8807.2|8822.2|8820.7|8824.3|8822.8|8807.3|8805.8|6448
1732028400000|2024-11-19 15:00:00|8822.1|8820.6|8820.4|8818.9|8826.8|8825.3|8817.8|8816.3|4260
1732032000000|2024-11-19 16:00:00|8820.1|8818.6|8825.4|8823.9|8832.2|8830.7|8815.1|8813.6|2839
1732035600000|2024-11-19 17:00:00|8825.6|8824.1|8833|8831.5|8833.2|8831.7|8818.9|8817.4|1844
1732039200000|2024-11-19 18:00:00|8833.1|8831.6|8834|8832.5|8845.7|8844.2|8831.9|8830.4|1850
1732042800000|2024-11-19 19:00:00|8833.8|8832.3|8829.2|8827.7|8837.5|8836|8827.7|8826.2|1259
1732046400000|2024-11-19 20:00:00|8829.3|8827.8|8825.4|8823.9|8829.7|8828.2|8823.9|8822|1034
1732050000000|2024-11-19 21:00:00|8825.3|8823.8|8825.8|8819.3|8827.8|8825|8824|8819.3|879
1732053600000|2024-11-19 22:00:00|8825.1|8818.6|8830.7|8824.2|8830.7|8824.2|8825.1|8818.6|480
1732057200000|2024-11-19 23:00:00|8830.5|8824|8822.2|8819.8|8833.7|8827.2|8821.4|8819|560
1732060800000|2024-11-20 00:00:00|8822.1|8819.7|8830|8827.6|8830.2|8827.8|8818.9|8816.5|955
1732064400000|2024-11-20 01:00:00|8829.9|8827.5|8827.2|8825.7|8832.4|8830.9|8826.6|8825.1|1174
1732068000000|2024-11-20 02:00:00|8827|8825.5|8831.8|8830.3|8832.3|8830.5|8825.7|8824.2|892
1732071600000|2024-11-20 03:00:00|8831.5|8830|8834.1|8832.6|8835.4|8833.9|8829|8827.5|577
1732075200000|2024-11-20 04:00:00|8834.2|8832.7|8835.2|8833.7|8838.7|8836.9|8832.8|8831.3|508
1732078800000|2024-11-20 05:00:00|8835|8833.5|8836.8|8835.3|8837.3|8835.8|8833.3|8831.8|490
1732082400000|2024-11-20 06:00:00|8836.9|8835.4|8842.4|8840.9|8844.7|8843.2|8835.6|8834.1|1216
1732086000000|2024-11-20 07:00:00|8841.7|8840.2|8846.6|8845.1|8847.5|8846|8837.6|8836.1|2404
1732089600000|2024-11-20 08:00:00|8847.1|8845.6|8845.5|8844|8849.2|8847.7|8837.9|8836.4|2060
1732093200000|2024-11-20 09:00:00|8845.6|8844.1|8855.6|8854.1|8858.4|8856.9|8844.6|8843.1|2055
1732096800000|2024-11-20 10:00:00|8855.7|8854.2|8858.7|8857.2|8863.1|8861.5|8853.7|8852.2|1542
1732100400000|2024-11-20 11:00:00|8858.5|8857|8857.2|8855.7|8861.4|8859.9|8853.8|8852.3|1542
1732104000000|2024-11-20 12:00:00|8856.5|8855|8847.1|8845.6|8857.7|8856.2|8844.3|8842.8|1782
1732107600000|2024-11-20 13:00:00|8847.3|8845.8|8845.8|8844.3|8848.7|8847.2|8843.1|8841.6|1955
1732111200000|2024-11-20 14:00:00|8845.9|8844.4|8852.7|8851.2|8855.7|8854.2|8844.6|8843.1|2732
1732114800000|2024-11-20 15:00:00|8852.6|8851.1|8856|8854.5|8858|8856.5|8837.7|8835.3|3531
1732118400000|2024-11-20 16:00:00|8855.9|8854.4|8856.2|8854.7|8860|8858.5|8852.7|8851.2|2800
1732122000000|2024-11-20 17:00:00|8856.3|8854.8|8843.1|8841.6|8858.8|8857.3|8842.1|8840.6|1530
1732125600000|2024-11-20 18:00:00|8843.2|8841.7|8842.8|8841.3|8850.1|8848.6|8841.9|8840.4|1586
1732129200000|2024-11-20 19:00:00|8842.7|8841.2|8845|8843.5|8845|8843.5|8839.8|8838.3|1154
1732132800000|2024-11-20 20:00:00|8845.4|8843.9|8847.2|8845.7|8848.9|8847.4|8845.4|8843.9|833
1732136400000|2024-11-20 21:00:00|8847.7|8846.2|8844.6|8838.1|8849.1|8847.6|8841.3|8838.1|759
1732140000000|2024-11-20 22:00:00|8847.6|8841.1|8845.4|8838.9|8850.3|8843.8|8845|8838.5|391
1732143600000|2024-11-20 23:00:00|8845.3|8838.8|8837.3|8835.8|8848.7|8842.2|8837.2|8835.7|364
1732147200000|2024-11-21 00:00:00|8837.4|8835.9|8833.7|8832.2|8838.3|8836.4|8832.7|8831.2|886
1732150800000|2024-11-21 01:00:00|8833.6|8832.1|8834.8|8833.3|8835.4|8833.9|8831.4|8829.9|1062
1732154400000|2024-11-21 02:00:00|8834.7|8833.2|8830.6|8828.2|8835.1|8833.3|8829.7|8828|838
1732158000000|2024-11-21 03:00:00|8830.5|8828.1|8828.5|8827|8832|8830.5|8828.2|8826.7|563
1732161600000|2024-11-21 04:00:00|8828.4|8826.9|8829.2|8827.7|8830.4|8828.9|8826.2|8824.7|479
1732165200000|2024-11-21 05:00:00|8829.1|8827.6|8829.3|8827.8|8829.3|8827.8|8829|8827.5|15
1732168800000|2024-11-21 06:00:00|8832.3|8830.8|8829.8|8828.3|8833|8830.9|8821.9|8820.4|1930
1732172400000|2024-11-21 07:00:00|8830|8828.5|8840.3|8838.8|8841.3|8839.8|8829.9|8828.4|3241
1732176000000|2024-11-21 08:00:00|8840.2|8838.7|8832.7|8831.2|8841.9|8840.4|8831.1|8829.6|3049
1732179600000|2024-11-21 09:00:00|8832.8|8831.3|8842|8840.5|8842.2|8840.7|8823.9|8822|3351
1732183200000|2024-11-21 10:00:00|8841.8|8840.3|8838.4|8836.9|8844|8842.5|8833.7|8832.2|1819
1732186800000|2024-11-21 11:00:00|8838.3|8836.8|8837.2|8835.7|8840.4|8838.9|8833.5|8832|1585
1732190400000|2024-11-21 12:00:00|8836.9|8835.4|8831.8|8830.3|8843.7|8842.2|8828.2|8826.7|1599
1732194000000|2024-11-21 13:00:00|8832.1|8830.6|8834.5|8833|8847.1|8842.1|8829.8|8828.3|4152
1732197600000|2024-11-21 14:00:00|8834.6|8833.1|8835.4|8833|8846.5|8845|8832.1|8830.6|3949
1732201200000|2024-11-21 15:00:00|8835.2|8832.8|8849.7|8848.2|8850.6|8849.1|8826|8824.5|4180
1732204800000|2024-11-21 16:00:00|8849.8|8848.3|8867|8865.5|8871|8869.3|8848.7|8847.2|5194
1732208400000|2024-11-21 17:00:00|8867.1|8865.6|8860.4|8858.9|8871.1|8869.2|8858.5|8857|3081
1732212000000|2024-11-21 18:00:00|8860.5|8859|8863.9|8862.4|8870.1|8867.7|8860.5|8859|1804
1732215600000|2024-11-21 19:00:00|8864|8862.5|8864.1|8862.6|8869.7|8868.2|8862.4|8860.9|1472
1732219200000|2024-11-21 20:00:00|8864.2|8862.7|8866.5|8865|8869|8867.5|8862|8860.5|1120
1732222800000|2024-11-21 21:00:00|8866.6|8865.1|8870.3|8863.8|8871.4|8869.6|8865.8|8863.8|653
1732226400000|2024-11-21 22:00:00|8870.7|8864.2|8870.2|8863.7|8871.6|8865.1|8869|8862.5|288
1732230000000|2024-11-21 23:00:00|8869.6|8863.1|8869.3|8867.8|8870.7|8868.8|8865.7|8861.8|727
1732233600000|2024-11-22 00:00:00|8869.2|8867.7|8864.7|8863.2|8870.6|8869.1|8864.5|8862.7|1461
1732237200000|2024-11-22 01:00:00|8864.4|8862.9|8865.5|8864|8866.6|8865.1|8862.1|8860.6|1231
1732240800000|2024-11-22 02:00:00|8865.4|8863.9|8864.6|8863.1|8867.6|8866.1|8864.3|8862.8|897
1732244400000|2024-11-22 03:00:00|8864.5|8863|8861.9|8860.4|8866|8864.5|8860.5|8858.7|791
1732248000000|2024-11-22 04:00:00|8862.1|8860.6|8862.1|8860.6|8865.1|8863.6|8861.2|8859.7|579
1732251600000|2024-11-22 05:00:00|8862.3|8860.8|8868.9|8867.4|8870|8868.5|8862.3|8860.8|999
1732255200000|2024-11-22 06:00:00|8869|8867.5|8871.7|8870.2|8874.1|8872.1|8868.4|8866.9|1207
1732258800000|2024-11-22 07:00:00|8871.9|8870.4|8859.4|8857.9|8873.2|8871.5|8856.9|8855.4|1851
1732262400000|2024-11-22 08:00:00|8859.5|8858|8869.4|8867.9|8869.7|8868.2|8852.4|8850.9|4248
1732266000000|2024-11-22 09:00:00|8869.3|8867.8|8891.3|8889.8|8911.7|8909.6|8867.8|8866.3|7635
1732269600000|2024-11-22 10:00:00|8891|8889.5|8880.6|8879.1|8907.3|8905.8|8878.3|8876.8|4384
1732273200000|2024-11-22 11:00:00|8880.7|8879.2|8887.8|8886.3|8890.8|8889.3|8880.2|8878.7|1997
1732276800000|2024-11-22 12:00:00|8887.6|8886.1|8903.3|8901.8|8908.3|8906.8|8886|8884.5|2198
1732280400000|2024-11-22 13:00:00|8902.9|8901.4|8931.5|8930|8938.7|8937.2|8902.7|8901.2|4838
1732284000000|2024-11-22 14:00:00|8931.6|8930.1|8951.7|8948.4|8958.6|8957.1|8926.5|8925|5786
1732287600000|2024-11-22 15:00:00|8951.5|8948.2|8937.4|8935.9|8956.6|8955.1|8931.4|8929.9|6609
1732291200000|2024-11-22 16:00:00|8937.3|8935.8|8947.7|8946.2|8951.1|8949.6|8935.9|8934.4|3584
1732294800000|2024-11-22 17:00:00|8947.6|8946.1|8935.4|8933.9|8947.8|8946.3|8935.4|8933.9|1838
1732298400000|2024-11-22 18:00:00|8935.3|8933.8|8942.3|8940.8|8943|8941.5|8934.5|8933|1548
1732302000000|2024-11-22 19:00:00|8942.2|8940.7|8945.7|8944.2|8948.4|8946.9|8939.9|8938.4|1288
1732305600000|2024-11-22 20:00:00|8945.6|8944.1|8943.1|8941.6|8948.8|8947.3|8943|8941.5|1392
1732309200000|2024-11-22 21:00:00|8943|8941.5|8945.6|8939.1|8947.2|8944.8|8942.8|8937.8|1293
1732482000000|2024-11-24 21:00:00|8921.9|8914.5|8916|8906.5|8927.5|8916.5|8911.2|8903.7|61
1732485600000|2024-11-24 22:00:00|8914.9|8902.4|8917|8910.5|8922|8915.5|8913.6|8901.1|474
1732489200000|2024-11-24 23:00:00|8918|8911.5|8906.5|8904.1|8924.6|8918.1|8898.3|8895.9|2231
1732492800000|2024-11-25 00:00:00|8906.6|8904.2|8907.6|8906.1|8912|8910.5|8903.5|8902|2183
1732496400000|2024-11-25 01:00:00|8908|8906.5|8902.7|8901.2|8911.4|8909.9|8898.3|8896.8|2233
1732500000000|2024-11-25 02:00:00|8902.8|8901.3|8895.9|8894.4|8903.2|8901.7|8892.6|8891.1|1460
1732503600000|2024-11-25 03:00:00|8896.2|8894.7|8902.7|8901.2|8903.7|8902.2|8894.2|8892.7|1075
1732507200000|2024-11-25 04:00:00|8902.6|8901.1|8907.1|8905.6|8909.1|8907.6|8901.8|8900.3|959
1732510800000|2024-11-25 05:00:00|8907.3|8905.8|8908.2|8906.7|8914.7|8913.2|8907.1|8905.6|1032
1732514400000|2024-11-25 06:00:00|8908.3|8906.8|8906.7|8905.2|8913.4|8911.9|8903.5|8902|1725
1732518000000|2024-11-25 07:00:00|8906.8|8905.3|8913.7|8912.2|8914.9|8913.4|8905.1|8903.6|2322
1732521600000|2024-11-25 08:00:00|8913.6|8912.1|8908.7|8907.2|8917.8|8916.3|8907|8905.5|3343
1732525200000|2024-11-25 09:00:00|8908.8|8907.3|8890.2|8888.7|8909.9|8908.4|8887.4|8885.9|3237
1732528800000|2024-11-25 10:00:00|8890.3|8888.8|8895|8893.5|8897.7|8895.7|8888.4|8886.9|2247
1732532400000|2024-11-25 11:00:00|8895.1|8893.6|8904.7|8903.2|8904.8|8903.3|8892.9|8891.4|1586
1732536000000|2024-11-25 12:00:00|8904.6|8903.1|8891.6|8890.1|8906.5|8905|8888.3|8886.8|1951
1732539600000|2024-11-25 13:00:00|8891.5|8890|8869.8|8868.3|8891.5|8890|8864.9|8863.4|4933
1732543200000|2024-11-25 14:00:00|8869.7|8868.2|8861.1|8859.6|8874|8872.5|8859.8|8858.3|5260
1732546800000|2024-11-25 15:00:00|8861|8859.5|8876|8874.5|8877.3|8875.8|8849.5|8848|4532
1732550400000|2024-11-25 16:00:00|8876.1|8874.6|8874.6|8873.1|8879.6|8878.1|8867.4|8865.9|3725
1732554000000|2024-11-25 17:00:00|8874.7|8873.2|8872.9|8871.4|8880.8|8879.3|8870.4|8868.9|2303
1732557600000|2024-11-25 18:00:00|8873|8871.5|8856.6|8855.1|8873.2|8871.7|8855.9|8854.4|2311
1732561200000|2024-11-25 19:00:00|8856.5|8855|8857.9|8856.4|8860.5|8859|8852.3|8850.8|1562
1732564800000|2024-11-25 20:00:00|8858|8856.5|8862.9|8861.4|8864.3|8862.8|8856.1|8854.6|1602
1732568400000|2024-11-25 21:00:00|8863|8861.5|8867.7|8861.2|8868.6|8864.4|8861|8859.1|920
1732572000000|2024-11-25 22:00:00|8870|8863.5|8866.8|8860.3|8870|8863.5|8864|8857.5|431
1732575600000|2024-11-25 23:00:00|8867.1|8860.6|8889.8|8887.4|8890.5|8888.1|8856.4|8853.5|2313
1732579200000|2024-11-26 00:00:00|8889.9|8887.5|8888|8886.5|8895.8|8893.4|8876.1|8874.6|5008
1732582800000|2024-11-26 01:00:00|8888.1|8886.6|8879.2|8877.7|8891.6|8889.6|8875.1|8872.7|3527
1732586400000|2024-11-26 02:00:00|8879.1|8877.6|8879.8|8878.3|8883.7|8882.2|8877.6|8876.1|1763
1732590000000|2024-11-26 03:00:00|8879.9|8878.4|8869.1|8867.6|8882.1|8880.6|8868.8|8867.3|1368
1732593600000|2024-11-26 04:00:00|8869|8867.5|8871|8869.5|8871.5|8870|8863.3|8861.4|1079
1732597200000|2024-11-26 05:00:00|8870.9|8869.4|8871.3|8869.8|8871.4|8869.9|8867.7|8866.2|1087
1732600800000|2024-11-26 06:00:00|8871.4|8869.9|8874.9|8873.4|8875.5|8874|8867.5|8866|1309
1732604400000|2024-11-26 07:00:00|8874.4|8872.9|8873|8871.5|8878|8876.5|8869.1|8867.6|2604
1732608000000|2024-11-26 08:00:00|8872.9|8871.4|8865.9|8864.4|8872.9|8871.4|8862.1|8860.6|2649
1732611600000|2024-11-26 09:00:00|8865.8|8864.3|8860.3|8858.8|8868.2|8866.7|8855.9|8854.4|2642
1732615200000|2024-11-26 10:00:00|8860.2|8858.7|8855.8|8854.3|8863.9|8862.4|8852.6|8851.1|1755
1732618800000|2024-11-26 11:00:00|8855.9|8854.4|8862.7|8861.2|8864.5|8863|8854.2|8852.7|1857
1732622400000|2024-11-26 12:00:00|8862.6|8861.1|8855.8|8854.3|8864.7|8863.2|8843.3|8841.8|4222
1732626000000|2024-11-26 13:00:00|8855.9|8854.4|8866.7|8865.2|8868.2|8866.7|8848.1|8846.6|4284
1732629600000|2024-11-26 14:00:00|8866.6|8865.1|8870.6|8866.9|8876.7|8875.2|8866.6|8865.1|4235
1732633200000|2024-11-26 15:00:00|8870.7|8867|8875.9|8874.4|8884.6|8883.1|8865|8863.1|5218
1732636800000|2024-11-26 16:00:00|8875.6|8874.1|8876.8|8875.3|8885.5|8884|8873.8|8872.3|3872
1732640400000|2024-11-26 17:00:00|8876.9|8875.4|8880.7|8879.2|8882.2|8880.7|8874.1|8872.6|2361
1732644000000|2024-11-26 18:00:00|8880.6|8879.1|8885.5|8880.5|8887.8|8886.3|8879.3|8877.8|2094
1732647600000|2024-11-26 19:00:00|8885.3|8880.3|8873.9|8872.4|8887.2|8884.3|8872.2|8870.7|2715
1732651200000|2024-11-26 20:00:00|8873.8|8872.3|8870.5|8869|8876.3|8874.8|8870|8868.5|1533
1732654800000|2024-11-26 21:00:00|8870.7|8869.2|8868.6|8862.1|8872.1|8870.6|8864.5|8862|1006
1732658400000|2024-11-26 22:00:00|8869.4|8862.9|8870.7|8864.2|8875.5|8869|8864.5|8858|3367
1732662000000|2024-11-26 23:00:00|8870.3|8863.8|8862.9|8860.5|8871.8|8866.4|8862.7|8859.8|782
1732665600000|2024-11-27 00:00:00|8862.8|8860.4|8859.3|8857.8|8862.9|8860.5|8856.5|8854.4|1846
1732669200000|2024-11-27 01:00:00|8859.5|8858|8858.3|8855.9|8862|8860.4|8855.2|8853.7|2780
1732672800000|2024-11-27 02:00:00|8858.4|8856|8859.5|8858|8862.7|8861.2|8856.1|8854.6|1892
1732676400000|2024-11-27 03:00:00|8859.4|8857.9|8859|8857.5|8862.7|8861.2|8857.5|8856|1505
1732680000000|2024-11-27 04:00:00|8858.9|8857.4|8858.8|8857.3|8861.1|8859.6|8856|8854.5|1254
1732683600000|2024-11-27 05:00:00|8858.9|8857.4|8859.1|8857.6|8860.6|8859.1|8856.2|8854.7|1312
1732687200000|2024-11-27 06:00:00|8859.2|8857.7|8853.8|8852.3|8859.5|8858|8852.9|8851.4|1687
1732690800000|2024-11-27 07:00:00|8853.6|8852.1|8846|8844.5|8853.9|8852.4|8841.9|8840.4|2712
1732694400000|2024-11-27 08:00:00|8845.9|8844.4|8834.4|8832.9|8846.3|8844.8|8817.3|8815.8|5720
1732698000000|2024-11-27 09:00:00|8834.7|8833.2|8829.6|8828.1|8837.7|8836.2|8826.8|8824.8|3043
1732701600000|2024-11-27 10:00:00|8829.7|8828.2|8819.1|8817.6|8830|8828.5|8818.6|8817.1|2582
1732705200000|2024-11-27 11:00:00|8819|8817.5|8827|8825.5|8831.1|8829.6|8818.5|8817|2740
1732708800000|2024-11-27 12:00:00|8826.7|8825.2|8834.8|8833.3|8840|8838.5|8825.1|8823.6|3639
1732712400000|2024-11-27 13:00:00|8834.7|8833.2|8816.3|8814.8|8842.4|8840.9|8815.9|8814.4|5683
1732716000000|2024-11-27 14:00:00|8816.2|8814.7|8826|8821|8826.4|8824.6|8814.2|8812.7|5013
1732719600000|2024-11-27 15:00:00|8825.5|8820.5|8811.5|8810|8838|8836.5|8804.1|8802.6|5882
1732723200000|2024-11-27 16:00:00|8811.6|8810.1|8807.5|8806|8823.4|8821.9|8798.7|8797.2|4939
1732726800000|2024-11-27 17:00:00|8807.4|8805.9|8811.7|8810.2|8814.2|8812.7|8805.1|8803.6|3380
1732730400000|2024-11-27 18:00:00|8811.6|8810.1|8814.1|8812.6|8816.1|8814.6|8808.1|8806.6|1896
1732734000000|2024-11-27 19:00:00|8814|8812.5|8819.9|8818.4|8820.8|8819.3|8812.8|8811.3|1833
1732737600000|2024-11-27 20:00:00|8819.8|8818.3|8820.9|8819.4|8824.6|8823.1|8819.6|8818.1|2157
1732741200000|2024-11-27 21:00:00|8821|8819.5|8822|8815.5|8823.1|8821.4|8818.7|8815.5|1195
1732744800000|2024-11-27 22:00:00|8822.3|8815.8|8822.1|8815.6|8822.5|8816|8815.6|8809.1|441
1732748400000|2024-11-27 23:00:00|8822.3|8815.8|8824.6|8822.2|8825.1|8823.1|8817.3|8810.8|604
1732752000000|2024-11-28 00:00:00|8824.5|8822.1|8832|8830.5|8832.9|8831.4|8823.7|8821.5|1328
1732755600000|2024-11-28 01:00:00|8832.1|8830.6|8829.9|8828.4|8836.3|8834.8|8827.8|8826.3|1851
1732759200000|2024-11-28 02:00:00|8829.8|8828.3|8831.3|8829.8|8835.2|8833.7|8828|8826.5|1349
1732762800000|2024-11-28 03:00:00|8831.4|8829.9|8836.3|8834.8|8837.9|8836.4|8830.8|8829.3|908
1732766400000|2024-11-28 04:00:00|8836|8834.5|8835.7|8834.2|8838.6|8837.1|8834.4|8832.9|871
1732770000000|2024-11-28 05:00:00|8835.6|8834.1|8835.4|8833.9|8836.4|8834.9|8832.7|8831.2|1030
1732773600000|2024-11-28 06:00:00|8835.7|8834.2|8833.8|8832.3|8836.2|8834.7|8830.2|8828.7|1346
1732777200000|2024-11-28 07:00:00|8833.7|8832.2|8839.9|8838.4|8843.6|8842.1|8830.8|8829.3|1857
1732780800000|2024-11-28 08:00:00|8840.3|8838.8|8841.9|8840.4|8847.2|8845.7|8838.5|8837|2806
1732784400000|2024-11-28 09:00:00|8842.2|8840.7|8847.7|8846.2|8848.2|8846.7|8837.3|8835.8|2865
1732788000000|2024-11-28 10:00:00|8847.8|8846.3|8838.8|8837.3|8849|8847.5|8838.8|8837.3|1376
1732791600000|2024-11-28 11:00:00|8838.7|8837.2|8842.6|8841.1|8844.9|8842.9|8835.1|8833.6|1166
1732795200000|2024-11-28 12:00:00|8842.5|8841|8836|8834.5|8845.1|8843.6|8831.9|8830.4|1346
1732798800000|2024-11-28 13:00:00|8836.1|8834.6|8835.8|8834.3|8837.9|8836.4|8831.8|8830.3|2033
1732802400000|2024-11-28 14:00:00|8835.6|8834.1|8832|8830.5|8840|8838.5|8831.7|8830.2|1920
1732806000000|2024-11-28 15:00:00|8831.9|8830.4|8832|8830.5|8837.5|8836|8826|8824.5|2177
1732809600000|2024-11-28 16:00:00|8832.1|8830.6|8831.8|8830.3|8837.7|8836.2|8831.2|8829.7|1339
1732813200000|2024-11-28 17:00:00|8831.7|8830.2|8830.9|8829.4|8832.9|8831.4|8828|8826.2|769
1732816800000|2024-11-28 18:00:00|8831|8829.5|8830.7|8828.3|8833.1|8831.1|8829.3|8827|207
1732820400000|2024-11-28 19:00:00|8830.8|8828.4|8830.4|8828.9|8831.9|8829.9|8829.2|8827|187
1732824000000|2024-11-28 20:00:00|8830.1|8828.6|8830.9|8829.4|8831.4|8829.5|8829.3|8826.9|236
1732827600000|2024-11-28 21:00:00|8830.5|8829|8832.8|8826.3|8834.3|8829.1|8829.6|8825.8|392
1732831200000|2024-11-28 22:00:00|8832.9|8826.4|8830.8|8824.3|8834.1|8827.6|8830.3|8823.8|181
1732834800000|2024-11-28 23:00:00|8831.3|8824.8|8825.3|8823.8|8831.5|8826.4|8824.3|8821.9|980
1732838400000|2024-11-29 00:00:00|8825.1|8823.6|8815.3|8812.9|8825.6|8823.7|8813.2|8811.4|2086
1732842000000|2024-11-29 01:00:00|8815.2|8812.8|8812|8810.5|8816.1|8813.7|8802.9|8800.6|3815
1732845600000|2024-11-29 02:00:00|8812.1|8810.6|8814.5|8813|8815.8|8814.3|8810.5|8809|1676
1732849200000|2024-11-29 03:00:00|8814|8812.5|8813.3|8811.8|8817.8|8816.3|8812.1|8810.6|1336
1732852800000|2024-11-29 04:00:00|8813.2|8811.7|8814.6|8813.1|8815.6|8814.1|8809.9|8808.4|1324
1732856400000|2024-11-29 05:00:00|8814.7|8813.2|8816.8|8815.3|8818.3|8816.8|8813.7|8812.2|1418
1732860000000|2024-11-29 06:00:00|8816.9|8815.4|8808.2|8806.7|8817|8815.5|8807.4|8805.9|1404
1732863600000|2024-11-29 07:00:00|8808.1|8806.6|8813.6|8811.1|8816.2|8814.5|8796.5|8795|3004
1732867200000|2024-11-29 08:00:00|8813.7|8811.2|8810.9|8809.4|8820.2|8818.7|8806.6|8805.1|2744
1732870800000|2024-11-29 09:00:00|8810.8|8809.3|8812.8|8811.3|8814.8|8813.3|8798.6|8797.1|2834
1732874400000|2024-11-29 10:00:00|8812.9|8811.4|8804.3|8802.8|8813.3|8811.8|8802.6|8801.1|2435
1732878000000|2024-11-29 11:00:00|8804.4|8802.9|8814.1|8812.6|8815.6|8813.7|8804.3|8802.8|1905
1732881600000|2024-11-29 12:00:00|8814|8812.5|8811.5|8810|8822.3|8820.8|8811.4|8809.9|2199
1732885200000|2024-11-29 13:00:00|8811.4|8809.9|8807|8805.5|8816.5|8815|8806.7|8805.2|2536
1732888800000|2024-11-29 14:00:00|8806.8|8805.3|8817.6|8816.1|8817.8|8816.3|8803.7|8802.2|2668
1732892400000|2024-11-29 15:00:00|8817.5|8816|8810.9|8809.4|8829|8826.9|8807.6|8806|4060
1732896000000|2024-11-29 16:00:00|8811|8809.5|8823|8821.5|8825.1|8823.6|8809.5|8808|3441
1732899600000|2024-11-29 17:00:00|8822.9|8821.4|8811.3|8809.8|8826.9|8825.3|8809.5|8808|2495
1732903200000|2024-11-29 18:00:00|8811|8809.5|8807.3|8805.8|8811.9|8809.8|8801.5|8799.6|3332
1732906800000|2024-11-29 19:00:00|8807.2|8805.7|8802.8|8801.3|8808.1|8806.6|8801.4|8799.5|2948
1732910400000|2024-11-29 20:00:00|8802.9|8801.4|8805.9|8803.5|8807.6|8805.2|8801.9|8799.6|3091
1732914000000|2024-11-29 21:00:00|8806|8803.6|8814.4|8807.9|8817.3|8812|8805|8802.6|2273
1733086800000|2024-12-01 21:00:00|8813|8802|8815.1|8802.6|8815.1|8803.3|8808.7|8797.7|11
1733090400000|2024-12-01 22:00:00|8814.6|8803.1|8813.2|8806.7|8819.1|8812.6|8810.6|8803.1|283
1733094000000|2024-12-01 23:00:00|8812.6|8806.1|8822.7|8820.3|8828.6|8826.2|8809.9|8803.4|2240
1733097600000|2024-12-02 00:00:00|8822.8|8820.4|8832.9|8830.5|8834.2|8831.8|8821.6|8819.2|1776
1733101200000|2024-12-02 01:00:00|8833|8830.6|8841|8839.5|8842.4|8840|8831.9|8829.5|2231
1733104800000|2024-12-02 02:00:00|8840.9|8839.4|8845.6|8843.2|8848.1|8845.7|8839.7|8838.2|2021
1733108400000|2024-12-02 03:00:00|8845.5|8843.1|8847.1|8844.7|8850.3|8848|8843.4|8841.4|1303
1733112000000|2024-12-02 04:00:00|8847.2|8844.8|8849.4|8847|8851.6|8849.8|8844.2|8842.3|1078
1733115600000|2024-12-02 05:00:00|8849.3|8846.9|8850.5|8848.1|8854.7|8853.2|8848.1|8845.7|1714
1733119200000|2024-12-02 06:00:00|8850.6|8848.2|8839.2|8837.7|8850.8|8848.4|8836.1|8834.6|2364
1733122800000|2024-12-02 07:00:00|8838.6|8837.1|8849.3|8847.8|8849.9|8848.1|8837.8|8836.3|3432
1733126400000|2024-12-02 08:00:00|8849.4|8847.9|8858.8|8856.4|8861.3|8859.8|8842.8|8840.4|3671
1733130000000|2024-12-02 09:00:00|8858.9|8856.5|8860.5|8859|8862.6|8861.1|8849.2|8847.1|2605
1733133600000|2024-12-02 10:00:00|8860.6|8859.1|8856.9|8855.4|8864.1|8862.3|8855.8|8854.3|2671
1733137200000|2024-12-02 11:00:00|8857.1|8855.6|8855.1|8853.6|8857.8|8856.3|8851.5|8850|1917
1733140800000|2024-12-02 12:00:00|8855|8853.5|8866.8|8865.3|8868.3|8866.8|8849|8846.9|2687
1733144400000|2024-12-02 13:00:00|8866.9|8865.4|8865.9|8864.4|8872.8|8871.3|8863.5|8862|3708
1733148000000|2024-12-02 14:00:00|8865.5|8864|8877.1|8872.1|8879.3|8877|8860.5|8859|4100
1733151600000|2024-12-02 15:00:00|8877.6|8872.6|8878.5|8877|8890.4|8888.9|8870.9|8868.5|6098
1733155200000|2024-12-02 16:00:00|8878.3|8876.8|8867|8865.5|8886.4|8884.9|8861.2|8859.7|5214
1733158800000|2024-12-02 17:00:00|8866.9|8865.4|8871.1|8869.6|8874.5|8872.4|8861.9|8859.5|2607
1733162400000|2024-12-02 18:00:00|8871|8869.5|8870.7|8869.2|8875.2|8872.8|8868.7|8867.2|2198
1733166000000|2024-12-02 19:00:00|8870.6|8869.1|8868.6|8867.1|8872.6|8870.7|8866.9|8865.4|1703
1733169600000|2024-12-02 20:00:00|8868.7|8867.2|8863|8861.5|8871.1|8869.2|8852.9|8850.5|3430
1733173200000|2024-12-02 21:00:00|8862.8|8861.3|8868.7|8862.2|8869.3|8864.2|8862.3|8859.9|1470
1733176800000|2024-12-02 22:00:00|8866.6|8860.1|8875|8868.5|8875.2|8868.7|8866.6|8860.1|17
1733180400000|2024-12-02 23:00:00|8876.8|8870.3|8864.5|8862.1|8876.8|8870.3|8863.2|8858.1|821
1733184000000|2024-12-03 00:00:00|8864.9|8862.5|8875.8|8873.4|8879.2|8876.8|8864.1|8861.7|1438
1733187600000|2024-12-03 01:00:00|8875.7|8873.3|8879.4|8877|8881.6|8879.2|8870.3|8867.9|1788
1733191200000|2024-12-03 02:00:00|8879.5|8877.1|8879.6|8877.2|8884.7|8883.2|8878|8875.6|1515
1733194800000|2024-12-03 03:00:00|8879.7|8877.3|8882.7|8881.2|8883.6|8882|8878.6|8876.3|1121
1733198400000|2024-12-03 04:00:00|8882.6|8881.1|8887|8884.6|8887.7|8885.7|8882.4|8880|925
1733202000000|2024-12-03 05:00:00|8886.9|8884.5|8881.1|8879.6|8890|8887.7|8880.7|8878.7|1066
1733205600000|2024-12-03 06:00:00|8881|8879.5|8883.2|8880.8|8885.6|8884.1|8879.7|8878.2|1211
1733209200000|2024-12-03 07:00:00|8882.4|8880.9|8868.5|8867|8883|8881.5|8862.8|8860.7|2362
1733212800000|2024-12-03 08:00:00|8868.8|8867.3|8854.1|8852.6|8872.9|8870.7|8853.5|8852|3316
1733216400000|2024-12-03 09:00:00|8854|8852.5|8853.6|8852.1|8856.1|8853.8|8844.8|8843.1|2448
1733220000000|2024-12-03 10:00:00|8853.5|8852|8854.7|8853.2|8855.8|8854.3|8850.8|8849.3|1501
1733223600000|2024-12-03 11:00:00|8854.8|8853.3|8846.3|8844.8|8855.5|8854|8842.4|8840.9|1624
1733227200000|2024-12-03 12:00:00|8846.4|8844.9|8857.4|8855.9|8858.3|8856.8|8844.8|8843.3|2019
1733230800000|2024-12-03 13:00:00|8857.5|8856|8834.5|8833|8858.4|8856.9|8831.1|8828.7|3077
1733234400000|2024-12-03 14:00:00|8834.4|8832.9|8843.3|8838.3|8845.8|8843.3|8833.8|8832|4301
1733238000000|2024-12-03 15:00:00|8842.9|8837.9|8853.5|8851.1|8862.5|8861|8842.6|8837.6|5741
1733241600000|2024-12-03 16:00:00|8853.3|8850.9|8853.2|8851.7|8865.2|8863.2|8852.7|8850.9|3604
1733245200000|2024-12-03 17:00:00|8853|8851.5|8851.1|8849.6|8861.7|8859.7|8848.5|8846.5|2732
1733248800000|2024-12-03 18:00:00|8851|8849.5|8847.3|8844.9|8851.2|8849.7|8845|8842.6|2067
1733252400000|2024-12-03 19:00:00|8847.2|8844.8|8863.8|8862.3|8864|8862.5|8846.2|8843.8|1687
1733256000000|2024-12-03 20:00:00|8863.9|8862.4|8863.3|8861.8|8865.1|8863.5|8859.5|8857.5|1656
1733259600000|2024-12-03 21:00:00|8863.5|8862|8867.2|8860.7|8867.6|8863.6|8861.1|8859.6|988
1733263200000|2024-12-03 22:00:00|8865.5|8859|8864.7|8858.2|8865.5|8859|8863.4|8856.9|265
1733266800000|2024-12-03 23:00:00|8864.5|8858|8865.2|8862.8|8867.6|8865.2|8860.4|8853.9|527
1733270400000|2024-12-04 00:00:00|8865.1|8862.7|8873.4|8871|8874.5|8872.1|8863.4|8861|1303
1733274000000|2024-12-04 01:00:00|8873.3|8870.9|8870.7|8868.3|8877.2|8874.8|8865.5|8863.1|1808
1733277600000|2024-12-04 02:00:00|8870.8|8868.4|8872.6|8870.2|8874.5|8872.5|8868.7|8866.3|1313
1733281200000|2024-12-04 03:00:00|8872.7|8870.3|8873.6|8872.1|8875.4|8873.8|8871.3|8869|1167
1733284800000|2024-12-04 04:00:00|8873.7|8872.2|8863.9|8861.5|8875.9|8874.1|8862|8859.6|1184
1733288400000|2024-12-04 05:00:00|8864|8861.6|8862.5|8861|8864.5|8862.1|8858.4|8856|1156
1733292000000|2024-12-04 06:00:00|8862.4|8860.9|8858.5|8857|8865.2|8863.7|8854.1|8852.2|1335
1733295600000|2024-12-04 07:00:00|8858.4|8856.9|8867|8865.5|8869.7|8867.7|8857.7|8856.2|2067
1733299200000|2024-12-04 08:00:00|8867.1|8865.6|8870.8|8869.3|8874.2|8872.7|8864.2|8862.7|2633
1733302800000|2024-12-04 09:00:00|8870.9|8869.4|8871.6|8870.1|8880.8|8878.8|8870.3|8868.4|2654
1733306400000|2024-12-04 10:00:00|8871.7|8870.2|8868.6|8866.2|8875.7|8873.6|8866.7|8864.7|2008
1733310000000|2024-12-04 11:00:00|8868.7|8866.3|8860.7|8859.2|8872.6|8870.2|8857.9|8856.4|1666
1733313600000|2024-12-04 12:00:00|8860.8|8859.3|8870|8868.5|8871.8|8870.3|8859.5|8857.8|1900
1733317200000|2024-12-04 13:00:00|8870.1|8868.6|8872.4|8870.9|8873.1|8871.6|8862.1|8859.7|4175
1733320800000|2024-12-04 14:00:00|8872.5|8871|8868.4|8863.4|8877.2|8874.8|8862.7|8861.2|3462
1733324400000|2024-12-04 15:00:00|8868.1|8863.1|8838|8836.5|8868.1|8863.1|8835.3|8833.1|6713
1733328000000|2024-12-04 16:00:00|8838.1|8836.6|8836.3|8834.8|8839.9|8838.2|8828.6|8827.1|3437
1733331600000|2024-12-04 17:00:00|8836|8834.5|8830.4|8828.9|8838.1|8836.3|8827.7|8825.6|2157
1733335200000|2024-12-04 18:00:00|8830.3|8828.8|8844.3|8840|8845.8|8840.8|8830|8828.1|1684
1733338800000|2024-12-04 19:00:00|8844|8840.4|8842|8840.5|8849.2|8846.8|8834.6|8832.2|3738
1733342400000|2024-12-04 20:00:00|8842.1|8840.6|8843.1|8840.7|8846.7|8845.2|8841.3|8839.2|1588
1733346000000|2024-12-04 21:00:00|8843.2|8840.8|8845.6|8839.1|8848.5|8845.6|8842.6|8837.8|1104
1733349600000|2024-12-04 22:00:00|8844.2|8837.7|8845.9|8839.4|8847.6|8841.1|8844.2|8837.7|239
1733353200000|2024-12-04 23:00:00|8846.3|8839.8|8838.9|8836.5|8846.9|8840.9|8836.6|8834.2|802
1733356800000|2024-12-05 00:00:00|8838.7|8836.3|8841.3|8838.9|8843.5|8841.1|8838.6|8836.2|1239
1733360400000|2024-12-05 01:00:00|8841.2|8838.8|8844.4|8842|8847.5|8845.3|8840|8837.6|1475
1733364000000|2024-12-05 02:00:00|8844.5|8842.1|8839.6|8838.1|8846.3|8844.4|8838.1|8835.7|1247
1733367600000|2024-12-05 03:00:00|8839.5|8838|8839.9|8838.4|8844.8|8843.2|8837.8|8836.3|979
1733371200000|2024-12-05 04:00:00|8839.7|8838.2|8843.7|8841.3|8844.4|8842.4|8838.2|8836.4|875
1733374800000|2024-12-05 05:00:00|8843.6|8841.2|8836.5|8834.1|8844.2|8841.8|8835|8832.9|1243
1733378400000|2024-12-05 06:00:00|8836.6|8834.2|8836.7|8834.3|8838.1|8835.7|8832.7|8830.6|1356
1733382000000|2024-12-05 07:00:00|8836.9|8834.5|8836.3|8834.8|8842.3|8840.8|8833.4|8831.3|1692
1733385600000|2024-12-05 08:00:00|8836.4|8834.9|8848.3|8845.9|8849.9|8847.6|8832|8830.5|2554
1733389200000|2024-12-05 09:00:00|8848.2|8845.8|8849.9|8848.4|8854.1|8852.6|8844.2|8842.4|1952
1733392800000|2024-12-05 10:00:00|8850|8848.5|8841.6|8839.2|8851.5|8850|8839.9|8837.8|1397
1733396400000|2024-12-05 11:00:00|8841.4|8839|8834.2|8832.7|8842.5|8840.6|8833.2|8831.7|1254
1733400000000|2024-12-05 12:00:00|8834.3|8832.8|8832|8830.5|8841.8|8840.3|8830|8828.5|2032
1733403600000|2024-12-05 13:00:00|8831.9|8830.4|8817.2|8815.7|8833.4|8831.9|8811.5|8809.1|4648
1733407200000|2024-12-05 14:00:00|8816.9|8815.4|8806.6|8805.1|8817.8|8816.3|8799|8797.1|4339
1733410800000|2024-12-05 15:00:00|8806.5|8805|8799.3|8797.8|8815.1|8813.6|8796.1|8794.6|3914
1733414400000|2024-12-05 16:00:00|8799.2|8797.7|8795|8793.5|8800.9|8799.4|8789.8|8787.6|3142
1733418000000|2024-12-05 17:00:00|8794.7|8793.2|8797.5|8796|8803.2|8801.3|8791.2|8789.3|2319
1733421600000|2024-12-05 18:00:00|8797.8|8796.3|8798.5|8797|8805.8|8804.2|8796.7|8794.4|1622
1733425200000|2024-12-05 19:00:00|8798.1|8796.6|8781.5|8780|8798.1|8796.6|8780.2|8778.7|1909
1733428800000|2024-12-05 20:00:00|8781.7|8780.2|8786.1|8783.7|8788.7|8786.5|8780.1|8778.4|1413
1733432400000|2024-12-05 21:00:00|8786.5|8784.1|8788.4|8781.9|8789.1|8786.5|8784.4|8780.7|1118
1733436000000|2024-12-05 22:00:00|8788.2|8781.7|8786.1|8779.6|8796.5|8790|8785.4|8778.9|604
1733439600000|2024-12-05 23:00:00|8786|8779.5|8784|8782.5|8787.9|8785.4|8783.9|8778.4|542
1733443200000|2024-12-06 00:00:00|8783.9|8782.4|8789.1|8787.6|8790.6|8788.6|8783.9|8782.4|1230
1733446800000|2024-12-06 01:00:00|8789|8787.5|8793|8791.5|8795.5|8794|8788.4|8786.9|1577
1733450400000|2024-12-06 02:00:00|8792.9|8791.4|8786.1|8784.6|8793|8791.5|8785.5|8784|1308
1733454000000|2024-12-06 03:00:00|8785.9|8784.4|8786.9|8785.4|8789.2|8787.7|8783.6|8782.1|1336
1733457600000|2024-12-06 04:00:00|8787.3|8784.9|8788.1|8786.6|8789.6|8788.1|8786|8784.3|745
1733461200000|2024-12-06 05:00:00|8788.2|8786.7|8792.6|8791.1|8792.9|8791.4|8788|8786.5|859
1733464800000|2024-12-06 06:00:00|8792.5|8791|8793.6|8792.1|8795|8793.5|8789.9|8788.4|1117
1733468400000|2024-12-06 07:00:00|8793.5|8792|8786.8|8784.4|8797.7|8796.2|8786.2|8783.8|1707
1733472000000|2024-12-06 08:00:00|8787|8784.6|8788.4|8786.9|8791|8789.5|8780.9|8779.4|1965
1733475600000|2024-12-06 09:00:00|8788.5|8787|8789.4|8787.9|8795.4|8793.9|8787.5|8786|1609
1733479200000|2024-12-06 10:00:00|8789.3|8787.8|8777.8|8776.3|8790.3|8788.8|8777.3|8775.8|1371
1733482800000|2024-12-06 11:00:00|8777.7|8776.2|8772.5|8771|8780.3|8778.8|8772|8770.5|1542
1733486400000|2024-12-06 12:00:00|8772.6|8771.1|8772.1|8769.7|8778.4|8776.9|8768.4|8766.9|1850
1733490000000|2024-12-06 13:00:00|8771.8|8769.4|8752.1|8750.6|8776.7|8775.2|8737.5|8734.8|6905
1733493600000|2024-12-06 14:00:00|8751.7|8750.2|8767.8|8762.8|8770.6|8769.1|8747.8|8746.3|7334
1733497200000|2024-12-06 15:00:00|8768.1|8763.1|8772.6|8771.1|8784|8782.5|8768.1|8763.1|5135
1733500800000|2024-12-06 16:00:00|8772.5|8771|8776.8|8775.3|8782.3|8780.5|8769.1|8767.6|3290
1733504400000|2024-12-06 17:00:00|8777|8775.5|8788|8786.5|8790.6|8789.1|8776.6|8775.1|2332
1733508000000|2024-12-06 18:00:00|8788.2|8786.7|8792.5|8791|8793.9|8792.3|8783.7|8782.2|1454
1733511600000|2024-12-06 19:00:00|8792.4|8790.9|8789.9|8788.4|8798|8796.5|8789.8|8788.3|1263
1733515200000|2024-12-06 20:00:00|8789.4|8787.9|8788.9|8787.4|8790|8788.5|8786.8|8784.8|1272
1733518800000|2024-12-06 21:00:00|8789|8787.5|8790.5|8784|8792|8788.7|8786.4|8782.1|1948
1733691600000|2024-12-08 21:00:00|8789.9|8783.9|8793.5|8781|8796.5|8784.5|8789.9|8780.7|14
1733695200000|2024-12-08 22:00:00|8794.2|8781.7|8790.4|8783.9|8794.2|8786.9|8790|8781.7|521
1733698800000|2024-12-08 23:00:00|8791.5|8785|8787.6|8785.2|8793.2|8789.1|8784.5|8781.7|1004
1733702400000|2024-12-09 00:00:00|8787.4|8785|8787.4|8785.9|8791.9|8789.9|8785.8|8783.9|1240
1733706000000|2024-12-09 01:00:00|8787.3|8785.8|8792.7|8790.3|8794|8792.3|8786.7|8784.3|1272
1733709600000|2024-12-09 02:00:00|8792.8|8790.4|8790.7|8788.3|8793.9|8792.4|8790.5|8788.2|1003
1733713200000|2024-12-09 03:00:00|8790.8|8788.4|8802|8800.5|8802.3|8800.8|8789.2|8787.6|875
1733716800000|2024-12-09 04:00:00|8802.1|8800.6|8802.9|8801.4|8805.3|8803.3|8799.9|8798.4|820
1733720400000|2024-12-09 05:00:00|8803|8801.5|8802.9|8800.5|8804.1|8802.5|8800.9|8799.1|808
1733724000000|2024-12-09 06:00:00|8802.8|8800.4|8801.2|8799.7|8803.3|8801.8|8797.7|8796.2|963
1733727600000|2024-12-09 07:00:00|8801.1|8799.6|8791.4|8789|8801.1|8799.6|8790.3|8788.8|2100
1733731200000|2024-12-09 08:00:00|8791.3|8788.9|8798.1|8796.6|8802.4|8800.9|8790.2|8788.7|2363
1733734800000|2024-12-09 09:00:00|8798|8796.5|8797.7|8796.2|8802|8800.5|8792.1|8790.6|1439
1733738400000|2024-12-09 10:00:00|8797.1|8795.6|8788.7|8787.2|8797.1|8795.6|8786.4|8784.9|1451
1733742000000|2024-12-09 11:00:00|8788.8|8787.3|8792|8790.5|8792.4|8790.9|8782.7|8781.2|1073
1733745600000|2024-12-09 12:00:00|8792.2|8790.7|8796.3|8794.8|8798.5|8797|8789.3|8787.8|1435
1733749200000|2024-12-09 13:00:00|8796.4|8794.9|8786.2|8784.7|8799.7|8798.2|8785.2|8783.7|2470
1733752800000|2024-12-09 14:00:00|8786.1|8784.6|8785.1|8783.6|8793.1|8791.6|8782.2|8780.7|2802
1733756400000|2024-12-09 15:00:00|8785.4|8783.9|8763.7|8762.2|8787.8|8786.3|8761.8|8760.3|3047
1733760000000|2024-12-09 16:00:00|8763.9|8762.4|8775.2|8773.7|8778.2|8776.7|8759.6|8758.1|2244
1733763600000|2024-12-09 17:00:00|8775.1|8773.6|8783.9|8782.4|8784.2|8782.7|8773.4|8771.9|1433
1733767200000|2024-12-09 18:00:00|8784.1|8782.6|8782.4|8780.9|8785.5|8784|8781.2|8779.7|1058
1733770800000|2024-12-09 19:00:00|8782.5|8781|8788|8786.5|8791.1|8789.6|8781.6|8780.1|1159
1733774400000|2024-12-09 20:00:00|8787.9|8786.4|8789.2|8787.7|8793.8|8792.3|8787.2|8785.7|1083
1733778000000|2024-12-09 21:00:00|8789|8787.5|8791.2|8785.1|8791.3|8789|8786.2|8784.7|935
1733781600000|2024-12-09 22:00:00|8790|8783.5|8788.6|8782.1|8790.5|8784|8786.5|8780|631
1733785200000|2024-12-09 23:00:00|8789.2|8782.7|8787|8785.5|8790.5|8787.5|8785.5|8779|591
1733788800000|2024-12-10 00:00:00|8786.9|8785.4|8789.6|8788.1|8791.9|8790.4|8786.7|8784.6|1085
1733792400000|2024-12-10 01:00:00|8789.5|8788|8787.3|8785.8|8793|8791.5|8787|8785|1546
1733796000000|2024-12-10 02:00:00|8787.2|8785.7|8784.5|8783|8787.8|8786.3|8780.7|8779.2|1435
1733799600000|2024-12-10 03:00:00|8784.2|8782.7|8781|8779.5|8788|8786.5|8780.4|8778|1424
1733803200000|2024-12-10 04:00:00|8780.9|8779.4|8779.1|8777.6|8781.5|8780|8776.6|8775.1|919
1733806800000|2024-12-10 05:00:00|8779|8777.5|8773.4|8771.9|8781.3|8779.8|8772.5|8770.5|996
1733810400000|2024-12-10 06:00:00|8773.3|8771.8|8774.1|8772.6|8777.5|8775.5|8771.9|8770.4|1397
1733814000000|2024-12-10 07:00:00|8774|8772.5|8790.5|8789|8790.8|8789.3|8772.8|8771.3|1569
1733817600000|2024-12-10 08:00:00|8790.4|8788.9|8801.3|8799.8|8801.3|8799.8|8788.6|8787.1|2154
1733821200000|2024-12-10 09:00:00|8801.4|8799.9|8805.3|8803.8|8808.9|8807.1|8800.1|8798.6|2078
1733824800000|2024-12-10 10:00:00|8805.4|8803.9|8801.8|8800.3|8805.6|8804.1|8795.6|8794.1|1658
1733828400000|2024-12-10 11:00:00|8801.9|8800.4|8798.8|8797.3|8804.9|8803.4|8795.5|8794|1442
1733832000000|2024-12-10 12:00:00|8798.9|8797.4|8802.8|8801.3|8803.1|8801.6|8797|8795.5|1802
1733835600000|2024-12-10 13:00:00|8802.7|8801.2|8800|8798.5|8808.1|8806.6|8795.5|8794|2467
1733839200000|2024-12-10 14:00:00|8799.6|8798.1|8813.2|8811.7|8813.5|8811.7|8796.1|8794.6|2854
1733842800000|2024-12-10 15:00:00|8813|8811.5|8824.8|8823.3|8829.1|8827.6|8810.6|8809.1|3591
1733846400000|2024-12-10 16:00:00|8824.4|8822.9|8824.3|8822.8|8828.2|8826.7|8819.2|8817.7|2565
1733850000000|2024-12-10 17:00:00|8824.2|8822.7|8828.7|8827.2|8830.8|8829.3|8820|8818.5|1511
1733853600000|2024-12-10 18:00:00|8828.8|8827.3|8822.6|8820.2|8832.5|8831|8821.1|8819.6|1589
1733857200000|2024-12-10 19:00:00|8822.7|8820.3|8829.7|8828.2|8830|8828.5|8819.5|8818|1367
1733860800000|2024-12-10 20:00:00|8829.8|8828.3|8830.4|8828.9|8830.8|8829.3|8824.8|8823.3|1242
1733864400000|2024-12-10 21:00:00|8830.5|8829|8829.6|8823.1|8833.6|8832.1|8829.2|8823.1|1114
1733868000000|2024-12-10 22:00:00|8829.8|8823.3|8829.8|8823.3|8833|8826.5|8824.3|8817.8|724
1733871600000|2024-12-10 23:00:00|8829.5|8823|8829.2|8826.8|8833|8827.2|8827.1|8820.6|468
1733875200000|2024-12-11 00:00:00|8829.1|8826.7|8829.3|8827.8|8829.7|8828|8826.6|8825.1|819
1733878800000|2024-12-11 01:00:00|8829.1|8827.6|8831.4|8829.9|8833.8|8832.3|8828.5|8827|1335
1733882400000|2024-12-11 02:00:00|8831.3|8829.8|8829.3|8827.8|8832.2|8830.7|8827.7|8826.2|996
1733886000000|2024-12-11 03:00:00|8829.4|8827.9|8834.5|8833|8835|8833.5|8828.9|8827.4|780
1733889600000|2024-12-11 04:00:00|8834.6|8833.1|8836.3|8834.8|8838.6|8837.1|8833.3|8831.8|648
1733893200000|2024-12-11 05:00:00|8836.4|8834.9|8836.1|8834.6|8839.4|8837.9|8835.2|8833.5|729
1733896800000|2024-12-11 06:00:00|8836|8834.5|8836.4|8834.9|8838.6|8837.1|8834.2|8832.7|864
1733900400000|2024-12-11 07:00:00|8836.3|8834.8|8850.8|8849.3|8855|8853.5|8834.3|8832.8|3287
1733904000000|2024-12-11 08:00:00|8850.9|8849.4|8842.4|8840.9|8853.1|8851.6|8837.1|8835.6|2445
1733907600000|2024-12-11 09:00:00|8842.5|8841|8843.7|8842.2|8849.7|8848.2|8837.3|8835.7|3596
1733911200000|2024-12-11 10:00:00|8843.8|8842.3|8843.5|8842|8848.5|8847|8840.1|8838.6|2130
1733914800000|2024-12-11 11:00:00|8843.7|8842.2|8836.1|8834.6|8845.8|8844.3|8833.4|8831.9|1724
1733918400000|2024-12-11 12:00:00|8836|8834.5|8835.8|8834.3|8838.1|8836.6|8828.4|8826.9|2408
1733922000000|2024-12-11 13:00:00|8835.9|8834.4|8819.8|8818.3|8840.8|8838|8812.2|8810|6008
1733925600000|2024-12-11 14:00:00|8819.9|8818.4|8835|8833.5|8838.1|8836.6|8816.1|8814.6|5103
1733929200000|2024-12-11 15:00:00|8834.7|8833.2|8842.6|8841.1|8849.7|8848.2|8828.5|8827|4831
1733932800000|2024-12-11 16:00:00|8842.5|8841|8830.8|8829.3|8846.7|8845.2|8826.9|8825.4|2935
1733936400000|2024-12-11 17:00:00|8830.4|8828.9|8848.4|8846.9|8849.5|8848|8828.8|8827.3|1752
1733940000000|2024-12-11 18:00:00|8847.9|8846.4|8851.8|8850.3|8853.5|8852|8839.2|8837.7|2641
1733943600000|2024-12-11 19:00:00|8851.9|8850.4|8848.8|8847.3|8854.3|8852.8|8846|8844.5|1755
1733947200000|2024-12-11 20:00:00|8848.7|8847.2|8846.7|8845.2|8849.1|8847.6|8844.8|8843.3|1263
1733950800000|2024-12-11 21:00:00|8846.6|8845.1|8845.4|8838.9|8846.8|8845.3|8840.8|8838.5|995
1733954400000|2024-12-11 22:00:00|8846.1|8839.6|8844.1|8837.6|8846.5|8840|8840.3|8833.8|486
1733958000000|2024-12-11 23:00:00|8843.7|8837.2|8834|8831.6|8843.8|8837.9|8833.6|8831.2|554
1733961600000|2024-12-12 00:00:00|8833.6|8831.2|8837.2|8835.7|8839.4|8837.9|8829.9|8828.4|1363
1733965200000|2024-12-12 01:00:00|8837.3|8835.8|8836|8834.5|8837.7|8836.1|8833.9|8832.2|1638
1733968800000|2024-12-12 02:00:00|8835.9|8834.4|8841.2|8838.8|8841.9|8840|8835.6|8834.1|1148
1733972400000|2024-12-12 03:00:00|8840.8|8839.3|8841.6|8840.1|8843|8841.5|8837.6|8836.1|947
1733976000000|2024-12-12 04:00:00|8841.8|8840.3|8841|8839.5|8842.9|8841.4|8838.5|8837|706
1733979600000|2024-12-12 05:00:00|8840.8|8839.3|8839.8|8838.3|8843.5|8842|8838.6|8837.1|999
1733983200000|2024-12-12 06:00:00|8839.7|8838.2|8834.9|8832.5|8842.9|8841.4|8834.8|8832.4|1143
1733986800000|2024-12-12 07:00:00|8834.8|8832.4|8822.9|8821.4|8835.5|8834|8817.4|8815.9|2283
1733990400000|2024-12-12 08:00:00|8823|8821.5|8873.3|8870.9|8896.3|8891.8|8820.5|8819|4600
1733994000000|2024-12-12 09:00:00|8873.4|8871.9|8866.5|8865|8887.1|8885|8853.7|8851.3|3194
1733997600000|2024-12-12 10:00:00|8866.6|8865.1|8870.5|8868.1|8871.8|8869.4|8856.4|8854.6|1862
1734001200000|2024-12-12 11:00:00|8870.9|8868.5|8869.7|8868.2|8872|8869.6|8859.1|8857.3|2187
1734004800000|2024-12-12 12:00:00|8869.6|8868.1|8889.2|8887.7|8889.2|8887.7|8869.6|8867.9|1938
1734008400000|2024-12-12 13:00:00|8889.4|8887.9|8888|8886.5|8900.2|8898.4|8877.2|8875.7|6035
1734012000000|2024-12-12 14:00:00|8887.8|8886.3|8873.9|8872.4|8897.5|8896|8871|8869.5|6482
1734015600000|2024-12-12 15:00:00|8873.6|8872.1|8888.4|8886.9|8902.6|8901.1|8868.3|8866.8|5506
1734019200000|2024-12-12 16:00:00|8888.5|8887|8880.5|8879|8894.5|8893|8879.8|8878.3|3301
1734022800000|2024-12-12 17:00:00|8880.4|8878.9|8892.4|8890.9|8893.6|8892.1|8878.5|8877|2281
1734026400000|2024-12-12 18:00:00|8892.2|8890.7|8903.5|8902|8904.8|8903.3|8891.8|8890.3|2333
1734030000000|2024-12-12 19:00:00|8903.3|8901.8|8914.4|8912.9|8915.4|8913.9|8901.5|8900|1890
1734033600000|2024-12-12 20:00:00|8914.5|8913|8922.8|8921.3|8924.7|8923.2|8913.2|8911.7|1484
1734037200000|2024-12-12 21:00:00|8922.9|8921.4|8925.4|8918.9|8929.4|8927|8921.6|8918.9|2335
1734040800000|2024-12-12 22:00:00|8925.1|8918.6|8923.4|8916.9|8927.2|8920.7|8920.1|8913.6|890
1734044400000|2024-12-12 23:00:00|8920.8|8914.3|8921.6|8919.2|8925.8|8922.6|8917.7|8911.2|1102
1734048000000|2024-12-13 00:00:00|8921.7|8919.3|8917.1|8915.6|8924|8922.2|8917|8915.5|1748
1734051600000|2024-12-13 01:00:00|8917.2|8915.7|8926.7|8924.3|8928.6|8926.5|8916.6|8915.1|1775
1734055200000|2024-12-13 02:00:00|8926.6|8924.2|8928|8925.6|8928.7|8927.2|8924.4|8922.9|1269
1734058800000|2024-12-13 03:00:00|8927.9|8925.5|8929.2|8927.7|8929.9|8928.4|8926.9|8925|791
1734062400000|2024-12-13 04:00:00|8929.6|8927.2|8928.8|8927.3|8931.5|8930|8928.1|8926.1|671
1734066000000|2024-12-13 05:00:00|8928.7|8927.2|8923.4|8921.9|8930.3|8928.8|8923.2|8921.7|651
1734069600000|2024-12-13 06:00:00|8923.3|8921.8|8926.7|8924.3|8929.5|8928|8923.1|8921.2|932
1734073200000|2024-12-13 07:00:00|8926.8|8924.4|8934|8932.5|8937.8|8936.3|8926.8|8924.4|2234
1734076800000|2024-12-13 08:00:00|8934.1|8932.6|8939|8937.5|8941.5|8940|8930.5|8929|2336
1734080400000|2024-12-13 09:00:00|8939.1|8937.6|8945.6|8944.1|8945.8|8944.3|8938.7|8937.2|1803
1734084000000|2024-12-13 10:00:00|8945.5|8944|8941.6|8940.1|8946.8|8945.3|8935|8933.5|1982
1734087600000|2024-12-13 11:00:00|8941.7|8940.2|8940.5|8939|8942.5|8941|8934.5|8933|1584
1734091200000|2024-12-13 12:00:00|8940.6|8939.1|8925.4|8923.9|8941.8|8940.3|8923|8920.8|2391
1734094800000|2024-12-13 13:00:00|8925.3|8923.8|8922.2|8920.7|8925.7|8924.2|8915.7|8914.2|2711
1734098400000|2024-12-13 14:00:00|8922.8|8921.3|8936.6|8935.1|8938|8936.5|8922.7|8921.2|2735
1734102000000|2024-12-13 15:00:00|8936.7|8935.2|8936.6|8935.1|8943.1|8941.6|8929|8927.5|3486
1734105600000|2024-12-13 16:00:00|8936.7|8935.2|8930.3|8928.8|8939.8|8938.3|8927.1|8925.6|2714
1734109200000|2024-12-13 17:00:00|8930.2|8928.7|8925.8|8924.3|8931.7|8930.2|8921.1|8919.2|1710
1734112800000|2024-12-13 18:00:00|8925.7|8924.2|8928.1|8926.6|8931.3|8929.8|8925.1|8923.6|1407
1734116400000|2024-12-13 19:00:00|8927.9|8926.4|8928.1|8926.6|8930.1|8928.6|8922.6|8921.1|1284
1734120000000|2024-12-13 20:00:00|8928|8926.5|8928.5|8927|8929.5|8928|8926.2|8924.7|1123
1734123600000|2024-12-13 21:00:00|8928.4|8926.9|8931.1|8924.6|8932.6|8927.7|8924.9|8923|838
1734296400000|2024-12-15 21:00:00|8938.9|8927.9|8943.1|8930.6|8945.1|8934.1|8938.7|8927.7|37
1734300000000|2024-12-15 22:00:00|8942.6|8931.1|8933.3|8926.8|8942.6|8934.1|8931.8|8925.3|669
1734303600000|2024-12-15 23:00:00|8933.8|8927.3|8918.6|8917.1|8933.8|8927.3|8918.6|8916.2|938
1734307200000|2024-12-16 00:00:00|8918.7|8917.2|8917|8915.5|8919.5|8917.9|8914.7|8913.1|1409
1734310800000|2024-12-16 01:00:00|8917.5|8915.1|8913.5|8912|8919|8917.5|8911.6|8910.1|1575
1734314400000|2024-12-16 02:00:00|8913.4|8911.9|8915|8913.5|8916.2|8914.7|8910.8|8909.3|1051
1734318000000|2024-12-16 03:00:00|8914.9|8913.4|8913.5|8912|8915.1|8913.6|8911.3|8909.8|1070
1734321600000|2024-12-16 04:00:00|8913.4|8911.9|8909.9|8908.4|8913.4|8911.9|8909.8|8907.6|836
1734325200000|2024-12-16 05:00:00|8910.3|8907.9|8906.3|8904.8|8910.5|8909|8905.1|8902.8|963
1734328800000|2024-12-16 06:00:00|8906.4|8904.9|8910.3|8908.8|8911.8|8910.3|8904.2|8902.7|1117
1734332400000|2024-12-16 07:00:00|8910.6|8909.1|8917.5|8916|8918.3|8916.8|8903.8|8902.3|1720
1734336000000|2024-12-16 08:00:00|8917.7|8916.2|8912.5|8911|8919.5|8918|8903.5|8901.7|3054
1734339600000|2024-12-16 09:00:00|8912.7|8911.2|8905.4|8903.9|8912.8|8911.3|8899.6|8898.1|2254
1734343200000|2024-12-16 10:00:00|8905.3|8903.8|8925.2|8923.7|8926.2|8924.2|8902.7|8901.2|1602
1734346800000|2024-12-16 11:00:00|8925.3|8923.8|8926.6|8925.1|8927.5|8926|8921.2|8919.7|1200
1734350400000|2024-12-16 12:00:00|8926.5|8925|8928|8926.5|8933.5|8932|8925.4|8923.9|1517
1734354000000|2024-12-16 13:00:00|8927.9|8926.4|8932|8930.5|8937.1|8935.5|8925.4|8923.9|1977
1734357600000|2024-12-16 14:00:00|8931.9|8930.4|8944.5|8943|8949.3|8947.8|8927.8|8926.3|3137
1734361200000|2024-12-16 15:00:00|8944.4|8942.9|8925|8923.5|8949.6|8948.1|8924.2|8922.7|3561
1734364800000|2024-12-16 16:00:00|8924.9|8923.4|8934.5|8933|8938.3|8936.7|8922.7|8921.2|2727
1734368400000|2024-12-16 17:00:00|8934.4|8932.9|8940.2|8938.7|8944.9|8943.4|8927.7|8926.2|2128
1734372000000|2024-12-16 18:00:00|8940.1|8938.6|8938.2|8936.7|8946.3|8944.8|8937.3|8935.8|1706
1734375600000|2024-12-16 19:00:00|8938|8936.5|8948|8946.5|8948.2|8946.7|8936.1|8934.6|1544
1734379200000|2024-12-16 20:00:00|8948.1|8946.6|8943.3|8941.8|8948.8|8947.3|8941.7|8940.2|1342
1734382800000|2024-12-16 21:00:00|8943.5|8942|8946.7|8940.2|8948.9|8945.8|8942.8|8940.2|2102
1734386400000|2024-12-16 22:00:00|8946.9|8940.4|8943.6|8937.1|8947.5|8941|8942.5|8936|461
1734390000000|2024-12-16 23:00:00|8942.9|8936.4|8941.2|8939.7|8947.5|8943.9|8940.8|8935.2|560
1734393600000|2024-12-17 00:00:00|8941.1|8939.6|8935.6|8933.2|8943.1|8940.8|8934.1|8932.3|1136
1734397200000|2024-12-17 01:00:00|8935.4|8933|8932.9|8931.4|8937.6|8936.1|8932.4|8930.9|1583
1734400800000|2024-12-17 02:00:00|8933|8931.5|8943.3|8941.8|8943.7|8942.1|8931|8929.5|1352
1734404400000|2024-12-17 03:00:00|8943.4|8941.9|8946.4|8944.9|8949.2|8947.7|8943|8940.8|1151
1734408000000|2024-12-17 04:00:00|8946.3|8944.8|8952.8|8951.3|8953.7|8952|8946.3|8944.8|756
1734411600000|2024-12-17 05:00:00|8952.9|8951.4|8947.2|8944.8|8953.5|8951.8|8946.5|8944.3|1298
1734415200000|2024-12-17 06:00:00|8947.1|8944.7|8957.5|8956|8959.4|8957.7|8945.8|8943.5|1694
1734418800000|2024-12-17 07:00:00|8958.4|8955.4|8965.6|8964.1|8966.5|8965|8955.4|8953.9|2025
1734422400000|2024-12-17 08:00:00|8965.8|8964.3|8966.2|8963.8|8973.8|8972.3|8961.7|8960.2|2587
1734426000000|2024-12-17 09:00:00|8966.1|8963.7|8974.9|8972.5|8975.2|8973.7|8966.1|8963.7|1902
1734429600000|2024-12-17 10:00:00|8974.6|8972.2|8966.1|8964.6|8975.9|8974.2|8964.5|8962.5|1991
1734433200000|2024-12-17 11:00:00|8966.2|8964.7|8969.2|8967.7|8969.6|8968.1|8964.3|8962.7|1408
1734436800000|2024-12-17 12:00:00|8969.3|8967.8|8965.4|8963.9|8972.8|8971.3|8965.2|8963.7|1357
1734440400000|2024-12-17 13:00:00|8965.3|8963.8|8955.6|8954.1|8969.8|8968.3|8953.5|8952|3570
1734444000000|2024-12-17 14:00:00|8955.7|8954.2|8954.5|8953|8957.3|8955.8|8947.8|8946.3|3600
1734447600000|2024-12-17 15:00:00|8954.4|8952.9|8945.1|8943.6|8956.2|8954.7|8941.8|8940.3|3375
1734451200000|2024-12-17 16:00:00|8945.2|8943.7|8931.5|8930|8948.4|8946.9|8930.5|8929|2486
1734454800000|2024-12-17 17:00:00|8931.6|8930.1|8920.6|8919.1|8931.9|8930.4|8919.1|8917.6|2362
1734458400000|2024-12-17 18:00:00|8920.7|8919.2|8920.2|8918.7|8924.4|8922.9|8915.6|8914.1|1957
1734462000000|2024-12-17 19:00:00|8920.1|8918.6|8924.4|8922.9|8924.6|8923.1|8918.2|8916.7|1263
1734465600000|2024-12-17 20:00:00|8924.6|8923.1|8928.8|8927.3|8929.9|8928.4|8923.6|8922.1|1208
1734469200000|2024-12-17 21:00:00|8929|8927.5|8930.5|8924|8930.9|8929.4|8925.9|8923.6|1288
1734472800000|2024-12-17 22:00:00|8929.6|8923.1|8930.5|8924|8930.8|8924.3|8927|8920.5|458
1734476400000|2024-12-17 23:00:00|8930.6|8924.1|8925.8|8924.3|8931.1|8925.9|8924.1|8921.4|590
1734480000000|2024-12-18 00:00:00|8925.7|8924.2|8923.7|8921.3|8927.6|8925.7|8920.6|8919.1|1000
1734483600000|2024-12-18 01:00:00|8923.8|8921.4|8924.1|8922.6|8929.2|8927.7|8921.2|8919.7|1252
1734487200000|2024-12-18 02:00:00|8924|8922.5|8928.5|8927|8930.5|8929|8923.4|8921.6|1363
1734490800000|2024-12-18 03:00:00|8928.4|8926.9|8927.8|8926.3|8930.1|8928.6|8926|8924.5|1104
1734494400000|2024-12-18 04:00:00|8927.6|8926.1|8924|8922.5|8930|8928.5|8922.1|8920.6|863
1734498000000|2024-12-18 05:00:00|8924.2|8922.7|8924.8|8923.3|8925.5|8923.9|8923|8921.2|823
1734501600000|2024-12-18 06:00:00|8925.2|8922.8|8922.6|8921.1|8925.9|8924.1|8919.6|8918.1|1146
1734505200000|2024-12-18 07:00:00|8922.7|8920.3|8935.3|8933.8|8938.5|8937|8918.1|8916.6|1819
1734508800000|2024-12-18 08:00:00|8935.5|8934|8936.1|8934.6|8940.6|8939.1|8932.7|8931.2|2345
1734512400000|2024-12-18 09:00:00|8936.2|8934.7|8938.9|8936.5|8943.1|8941.6|8935.6|8934.1|1553
1734516000000|2024-12-18 10:00:00|8938.8|8936.4|8936.8|8935.3|8941.5|8940|8935.1|8933.6|1388
1734519600000|2024-12-18 11:00:00|8936.7|8935.2|8939.2|8937.7|8941.7|8940.2|8933.1|8931.6|1308
1734523200000|2024-12-18 12:00:00|8939.1|8937.6|8943.9|8942.4|8946.5|8945|8936|8934.5|1612
1734526800000|2024-12-18 13:00:00|8944.1|8942.6|8935|8933.5|8944.8|8943.3|8931.7|8930.2|2495
1734530400000|2024-12-18 14:00:00|8935.1|8933.6|8932.5|8931|8941.2|8939.7|8931.7|8930.2|2943
1734534000000|2024-12-18 15:00:00|8932.4|8930.9|8929.8|8928.3|8937|8935.2|8922.2|8920.7|3249
1734537600000|2024-12-18 16:00:00|8929.7|8928.2|8938|8936.5|8938.7|8937.2|8928.4|8926.9|2293
1734541200000|2024-12-18 17:00:00|8937.9|8936.4|8929.1|8927.6|8938.2|8936.7|8925|8923.5|1520
1734544800000|2024-12-18 18:00:00|8929|8927.5|8924.1|8919.3|8929.3|8927.8|8918.5|8917|1442
1734548400000|2024-12-18 19:00:00|8924.2|8930.2|9002.9|9001.4|9003.5|9002|8924.1|8928.2|9482
1734552000000|2024-12-18 20:00:00|9003|9001.5|9007.1|9004.7|9021.2|9019.7|9000.5|8998.4|6530
1734555600000|2024-12-18 21:00:00|9006.9|9004.5|9013.7|9007.2|9014.7|9011.2|9001.4|8999|3111
1734559200000|2024-12-18 22:00:00|9015.1|9008.6|9016.8|9010.3|9018.4|9011.9|9013.3|9006.8|409
1734562800000|2024-12-18 23:00:00|9017.6|9011.1|9018.4|9016|9023.2|9020.8|9013.3|9008.2|1549
1734566400000|2024-12-19 00:00:00|9018.3|9015.9|9004.4|9002.9|9018.4|9016|9003.6|9002.1|2453
1734570000000|2024-12-19 01:00:00|9004.5|9003|9000.1|8997.7|9005.6|9004.1|8997.6|8995.8|2056
1734573600000|2024-12-19 02:00:00|8999.9|8997.5|9000.9|8998.5|9007.4|9005.4|8996.6|8995.1|2196
1734577200000|2024-12-19 03:00:00|9001.1|8998.7|9002.3|9000.8|9012.6|9010.8|9000.5|8998.6|1854
1734580800000|2024-12-19 04:00:00|9002.4|9000.9|9005.3|9002.9|9008.1|9006.3|8999.5|8997.5|1325
1734584400000|2024-12-19 05:00:00|9005.2|9002.8|8997|8994.6|9005.2|9003.2|8995.6|8993.2|1289
1734588000000|2024-12-19 06:00:00|8996.9|8994.5|8994.5|8992.1|9003.3|9001.8|8991.1|8989.1|2838
1734591600000|2024-12-19 07:00:00|8994.4|8992|8983.9|8982.4|8994.4|8992|8977.5|8976|4039
1734595200000|2024-12-19 08:00:00|8984|8982.5|8979.8|8978.3|8990.6|8988.2|8977|8975.1|3486
1734598800000|2024-12-19 09:00:00|8979.6|8978.1|8962.8|8961.3|8979.9|8978.4|8961.3|8959.8|3274
1734602400000|2024-12-19 10:00:00|8962.7|8961.2|8960.6|8959.1|8970|8968|8957.2|8955.7|2685
1734606000000|2024-12-19 11:00:00|8960.5|8959|8962.7|8960.3|8963.2|8961.7|8955.4|8953.9|2076
1734609600000|2024-12-19 12:00:00|8962.6|8960.2|8963.1|8960.7|8966|8963.6|8953.2|8950.8|4055
1734613200000|2024-12-19 13:00:00|8963.2|8960.8|8973.4|8971|8973.9|8971.5|8954.8|8952.4|6285
1734616800000|2024-12-19 14:00:00|8973.1|8970.7|8982.1|8977.3|8984|8982.5|8970.2|8967.8|4639
1734620400000|2024-12-19 15:00:00|8981.2|8978|8979.7|8978.2|8985.4|8983.9|8971.1|8969.6|5089
1734624000000|2024-12-19 16:00:00|8979.8|8978.3|8995.2|8993.7|8995.6|8994.1|8969.5|8968|4143
1734627600000|2024-12-19 17:00:00|8995.1|8993.6|8995.3|8993.8|8997.1|8995.6|8983.1|8981.6|3209
1734631200000|2024-12-19 18:00:00|8995.1|8993.6|8983.4|8981.9|8998.6|8997.1|8982.4|8980.9|2378
1734634800000|2024-12-19 19:00:00|8983.5|8982|8984.4|8982.9|8985.7|8984.2|8978.2|8976.7|2200
1734638400000|2024-12-19 20:00:00|8984|8982.5|8981.1|8979.6|8985.9|8984.4|8979.3|8977.8|1766
1734642000000|2024-12-19 21:00:00|8981.2|8979.7|8991.4|8984.9|8991.9|8987.2|8981.1|8979.6|1414
1734645600000|2024-12-19 22:00:00|8990.5|8984|8991.5|8985|8992.6|8986.1|8986.5|8980|232
1734649200000|2024-12-19 23:00:00|8991.7|8985.2|8991.6|8989.2|8992.9|8990.8|8987.8|8981.8|794
1734652800000|2024-12-20 00:00:00|8991.5|8989.1|8983.8|8982.3|8991.5|8989.2|8982.4|8980.8|1608
1734656400000|2024-12-20 01:00:00|8983.7|8982.2|8982.1|8980.6|8986.4|8984.7|8979.4|8977.9|1757
1734660000000|2024-12-20 02:00:00|8982|8980.5|8979.3|8976.9|8986.1|8984.6|8978|8976.4|1607
1734663600000|2024-12-20 03:00:00|8979.4|8977|8983.6|8982.1|8984.8|8983.3|8976.1|8974.6|1598
1734667200000|2024-12-20 04:00:00|8983.4|8981.9|8983.7|8981.3|8987.1|8984.7|8979.7|8978.2|1472
1734670800000|2024-12-20 05:00:00|8983.8|8981.4|8978.2|8976.7|8988.2|8985.8|8977.3|8975.8|1217
1734674400000|2024-12-20 06:00:00|8978.1|8976.6|8975.7|8974.2|8988.1|8986|8973.5|8972|2584
1734678000000|2024-12-20 07:00:00|8975.5|8974|8974|8972.5|8979|8977.5|8972.3|8970.8|2324
1734681600000|2024-12-20 08:00:00|8973.9|8972.4|8962.1|8959.7|8976.9|8975.4|8949.1|8947.2|2805
1734685200000|2024-12-20 09:00:00|8962.2|8959.8|8953.8|8952.3|8965.1|8963.6|8951.2|8949.7|2599
1734688800000|2024-12-20 10:00:00|8953.9|8952.4|8947|8945.5|8954.2|8952.7|8944|8942.5|2102
1734692400000|2024-12-20 11:00:00|8947.1|8945.6|8943|8941.5|8952.6|8951.1|8936.8|8935.3|1959
1734696000000|2024-12-20 12:00:00|8943.2|8941.7|8948.2|8946.7|8949.2|8947.7|8932.6|8931.1|2055
1734699600000|2024-12-20 13:00:00|8948.3|8946.8|8940.4|8938.9|8952.8|8948.8|8930.5|8928.5|4630
1734703200000|2024-12-20 14:00:00|8940.3|8938.8|8947.8|8942.8|8951.7|8950.2|8933.4|8931.5|4427
1734706800000|2024-12-20 15:00:00|8947.7|8942.7|8946.5|8945|8953.7|8952.2|8936.1|8934.6|4804
1734710400000|2024-12-20 16:00:00|8946.6|8945.1|8928.9|8927.4|8950.3|8948.8|8927.2|8925.7|4164
1734714000000|2024-12-20 17:00:00|8928.8|8927.3|8923.5|8922|8929.7|8928.2|8916.9|8915.4|3396
1734717600000|2024-12-20 18:00:00|8923.6|8922.1|8920.7|8919.2|8932.7|8931.2|8917.5|8916|1956
1734721200000|2024-12-20 19:00:00|8920.9|8919.4|8918.2|8916.7|8923.1|8921.6|8914.4|8912.9|1709
1734724800000|2024-12-20 20:00:00|8918.1|8916.6|8930.7|8929.2|8931.1|8929.6|8917|8915.5|1899
1734728400000|2024-12-20 21:00:00|8930.9|8929.4|8933.5|8927|8936|8932.7|8928.2|8925.8|2116
1734901200000|2024-12-22 21:00:00|8933.1|8927.1|8933.9|8926.4|8933.9|8927.1|8933.1|8926.4|2
1734904800000|2024-12-22 22:00:00|8933.4|8926.9|8926.5|8920|8933.4|8926.9|8921.4|8914.9|658
1734908400000|2024-12-22 23:00:00|8926|8919.5|8931.4|8929.9|8933.6|8931.9|8923.1|8916.6|1241
1734912000000|2024-12-23 00:00:00|8931.7|8930.2|8932.9|8931.4|8933.5|8931.9|8929.1|8926.9|829
1734915600000|2024-12-23 01:00:00|8932.8|8931.3|8932|8930.5|8937.1|8935.4|8929.8|8927.7|1113
1734919200000|2024-12-23 02:00:00|8931.8|8930.3|8932.3|8929.9|8932.5|8931|8928.4|8926.9|1083
1734922800000|2024-12-23 03:00:00|8932.4|8930|8932.7|8930.3|8933.2|8931.3|8930.7|8928.6|620
1734926400000|2024-12-23 04:00:00|8932.3|8930.8|8933.1|8930.7|8934.1|8932.5|8931.3|8929.7|744
1734930000000|2024-12-23 05:00:00|8933.4|8931|8937.8|8936.3|8938.2|8936.7|8932.7|8931|837
1734933600000|2024-12-23 06:00:00|8937.9|8936.4|8936.4|8934|8939.6|8937.8|8935.2|8932.8|791
1734937200000|2024-12-23 07:00:00|8936.5|8934.1|8950.3|8947.9|8950.7|8948.3|8935|8933.5|1329
1734940800000|2024-12-23 08:00:00|8950.2|8947.8|8949|8947.5|8951.6|8949.8|8945.5|8943.5|1776
1734944400000|2024-12-23 09:00:00|8949.3|8947.8|8955.8|8954.3|8956.2|8954.4|8947.8|8946.3|1363
1734948000000|2024-12-23 10:00:00|8955.9|8954.4|8960.4|8958.9|8960.7|8958.9|8951.2|8949.7|1311
1734951600000|2024-12-23 11:00:00|8960.3|8958.8|8967.7|8966.2|8977.4|8975.4|8957.3|8955.3|1366
1734955200000|2024-12-23 12:00:00|8967.8|8966.3|8982.2|8980.7|8985.7|8983.6|8966.9|8965.1|1642
1734958800000|2024-12-23 13:00:00|8982.3|8980.8|8973.5|8972|8985.8|8983.4|8971.5|8969.1|2101
1734962400000|2024-12-23 14:00:00|8973.9|8971.5|8985.2|8981|8986.2|8984.3|8970.2|8968.3|2593
1734966000000|2024-12-23 15:00:00|8985.3|8980.9|9001.1|8999.6|9003.2|9000.9|8982.8|8979.9|2995
1734969600000|2024-12-23 16:00:00|9001.2|8999.7|8992.8|8990.4|9002.9|9000.9|8992.3|8990|2161
1734973200000|2024-12-23 17:00:00|8992.6|8990.2|8993.5|8991.1|8996.6|8994.7|8987.2|8984.8|1892
1734976800000|2024-12-23 18:00:00|8993.6|8991.2|8986.9|8985.4|8993.6|8991.2|8984.5|8982.6|1708
1734980400000|2024-12-23 19:00:00|8987.1|8985.6|8985.3|8983.8|8993.9|8991.5|8984.3|8982.4|1452
1734984000000|2024-12-23 20:00:00|8985|8983.5|8987.7|8985.3|8988.7|8986.6|8983|8981|1402
1734987600000|2024-12-23 21:00:00|8987.3|8985.8|8988.6|8983|8988.7|8985.9|8984.9|8982.5|949
1734991200000|2024-12-23 22:00:00|8988.2|8981.7|8990|8983.5|8991.9|8985.4|8986.1|8979.6|273
1734994800000|2024-12-23 23:00:00|8990.3|8983.8|8986.9|8984.5|8991.7|8985.2|8983.7|8979.2|510
1734998400000|2024-12-24 00:00:00|8987|8984.6|8990.5|8989|8992.5|8990.1|8986.3|8983.9|643
1735002000000|2024-12-24 01:00:00|8990.4|8988.9|8987.9|8985.5|8990.7|8989.2|8986.5|8984.1|795
1735005600000|2024-12-24 02:00:00|8987.8|8985.4|8992.9|8990.5|8993.8|8991.8|8984.5|8982.1|656
1735009200000|2024-12-24 03:00:00|8992.8|8990.4|8996.8|8994.4|8997.6|8996|8992.6|8990.2|1144
1735012800000|2024-12-24 04:00:00|8996.7|8994.3|8991.8|8989.4|8996.7|8994.3|8990.9|8988.6|800
1735016400000|2024-12-24 05:00:00|8991.9|8989.5|8986.8|8984.4|8991.9|8990|8986.6|8984.2|985
1735020000000|2024-12-24 06:00:00|8986.7|8984.3|8990.6|8988.2|8991.3|8989.4|8986.3|8984.3|891
1735023600000|2024-12-24 07:00:00|8991.1|8988.7|9003|9000.6|9003.4|9001|8990.6|8988.5|1349
1735027200000|2024-12-24 08:00:00|9002.9|9000.5|8999.6|8998.1|9004.3|9002.8|8991.1|8989.4|1551
1735030800000|2024-12-24 09:00:00|8999.7|8998.2|9008.4|9006|9009.7|9008|8999.4|8997|1299
1735034400000|2024-12-24 10:00:00|9008.3|9005.9|9002.7|9000.3|9009.3|9007|9002.1|8999.7|1171
1735038000000|2024-12-24 11:00:00|9002.8|9000.4|9003.9|9001.5|9005.7|9003.3|9000.1|8997.7|1005
1735041600000|2024-12-24 12:00:00|9003.8|9001.4|9004.8|9002.4|9004.9|9003.1|8998.2|8995.8|1574
1735045200000|2024-12-24 13:00:00|9004.7|9002.3|8999.4|8997|9006.3|9004.1|8996.7|8994.3|1607
1735048800000|2024-12-24 14:00:00|8999.5|8997.1|9000|8997.6|9006.8|9004.7|8997|8995|1979
1735052400000|2024-12-24 15:00:00|8999.9|8997.5|9009.1|9007.6|9012.3|9009.9|8998.1|8995.7|2079
1735056000000|2024-12-24 16:00:00|9009.6|9007.2|9010.8|9008.4|9012.9|9010.5|9006.5|9004.4|1936
1735059600000|2024-12-24 17:00:00|9010.9|9008.5|9011.3|9008.9|9012.7|9010.3|9006.2|9003.8|1989
1735063200000|2024-12-24 18:00:00|9011.2|9008.8|9010.5|9005.5|9013.3|9010.9|9007.5|9004.9|1451
1735066800000|2024-12-24 19:00:00|9010|9005|9010.6|9005.6|9014|9009|8999.6|8994.6|1067
1735070400000|2024-12-24 20:00:00|9010.5|9005.5|9005.4|9000.4|9011.6|9006.6|9004.4|8999.4|1131
1735074000000|2024-12-24 21:00:00|9004.9|8999.9|9006|8999.5|9008.7|9003.7|9000.5|8995.5|867
1735156800000|2024-12-25 20:00:00|9005.8|8999.8|9005.8|8999.8|9005.8|8999.8|9005.8|8999.8|1
1735160400000|2024-12-25 21:00:00|9006.5|8999|9006.5|8999|9006.5|8999|9006.5|8999|1
1735164000000|2024-12-25 22:00:00|9006|8999.5|9001.8|8995.3|9006|8999.5|9001.8|8995.3|110
1735167600000|2024-12-25 23:00:00|9002.2|8995.7|8995.6|8993.2|9006.5|9000|8995.4|8993|1961
1735171200000|2024-12-26 00:00:00|8995.7|8993.3|8999.2|8996.8|9002.2|8999.8|8993.6|8991.2|874
1735174800000|2024-12-26 01:00:00|8999.3|8996.9|8997.9|8995.5|9001.6|8999.2|8997|8994.9|1279
1735178400000|2024-12-26 02:00:00|8998|8995.6|8997.6|8995.2|9000.1|8997.8|8996.8|8994.4|1167
1735182000000|2024-12-26 03:00:00|8997.7|8995.3|8996.7|8995.2|8997.9|8995.5|8995.2|8993|972
1735185600000|2024-12-26 04:00:00|8996.6|8995.1|9001.7|8999.3|9001.9|8999.9|8996.5|8994.7|1043
1735189200000|2024-12-26 05:00:00|9001.6|8999.2|8998.6|8997.1|9001.7|8999.8|8996.6|8994.9|870
1735192800000|2024-12-26 06:00:00|8998.5|8997|8999.5|8997.1|9000|8998.1|8997.3|8995.4|1028
1735196400000|2024-12-26 07:00:00|8999.6|8997.2|8999.4|8997|9005.7|9003.3|8998.3|8995.9|829
1735200000000|2024-12-26 08:00:00|8999.5|8997.1|9001.3|8998.9|9004.3|9002.8|8998.8|8996.4|795
1735203600000|2024-12-26 09:00:00|9001.6|8999.2|8997.5|8995.1|9003.6|9001.2|8996.9|8994.5|794
1735207200000|2024-12-26 10:00:00|8997.4|8995|8995.7|8994.2|8998.3|8996.6|8994.9|8992.6|650
1735210800000|2024-12-26 11:00:00|8995.6|8994.1|9000.7|8999.2|9001.4|8999.3|8995|8993.5|494
1735214400000|2024-12-26 12:00:00|9000.8|8999.3|9003.9|9002.4|9008.6|9006.7|9000.8|8999.3|843
1735218000000|2024-12-26 13:00:00|9003.8|9002.3|9009|9006.6|9011.1|9009.1|9000.7|8999|1421
1735221600000|2024-12-26 14:00:00|9008.8|9006.4|9006.1|9003.7|9011.6|9009.2|9003.4|9001|1872
1735225200000|2024-12-26 15:00:00|9006.2|9003.8|9006.3|9003.9|9009.6|9007.2|9001.7|8999.3|2090
1735228800000|2024-12-26 16:00:00|9006.5|9004.1|9001.8|8999.4|9007|9004.6|9000.7|8998.3|1514
1735232400000|2024-12-26 17:00:00|9001.7|8999.3|8998.7|8996.3|9004.6|9002.7|8997.4|8995|1432
1735236000000|2024-12-26 18:00:00|8998.8|8996.4|8991.3|8988.9|8998.8|8996.4|8986|8983.6|1944
1735239600000|2024-12-26 19:00:00|8991.5|8989.1|8991.9|8989.5|8997.6|8995.6|8989.5|8987.1|1893
1735243200000|2024-12-26 20:00:00|8992.1|8989.7|8990.5|8988.1|8992.8|8990.4|8989.4|8987|1991
1735246800000|2024-12-26 21:00:00|8990.4|8988|8992.9|8986.4|8993.2|8989.2|8988.1|8984.5|1366
1735250400000|2024-12-26 22:00:00|8994.2|8987.7|8992.4|8985.9|8997.4|8990.9|8992.2|8985.9|157
1735254000000|2024-12-26 23:00:00|8992.1|8985.6|8991.2|8988.8|8994.1|8988.9|8986.5|8984.1|741
1735257600000|2024-12-27 00:00:00|8991.1|8988.7|8995.2|8992.8|8995.6|8993.2|8990.6|8988.2|892
1735261200000|2024-12-27 01:00:00|8995.3|8992.9|8993.9|8991.5|8996.5|8994.1|8990.2|8987.8|974
1735264800000|2024-12-27 02:00:00|8993.8|8991.4|8995.1|8992.7|8997.1|8994.7|8992.3|8989.9|1010
1735268400000|2024-12-27 03:00:00|8995.2|8992.8|8994|8992.5|8997|8994.6|8993.9|8991.7|630
1735272000000|2024-12-27 04:00:00|8993.9|8992.4|8995.2|8993.7|8997.1|8995.2|8993.9|8991.8|623
1735275600000|2024-12-27 05:00:00|8995.3|8993.8|8998|8995.6|8998.2|8995.8|8994.5|8992.2|621
1735279200000|2024-12-27 06:00:00|8997.9|8995.5|8996.8|8995.3|8999.2|8997.7|8996.5|8994.7|674
1735282800000|2024-12-27 07:00:00|8996.9|8995.4|9005.9|9003.5|9013.4|9011|8996.9|8995.4|1333
1735286400000|2024-12-27 08:00:00|9006.1|9003.7|9007.2|9004.8|9011.3|9009.1|8996.4|8994.5|1408
1735290000000|2024-12-27 09:00:00|9007.3|9004.9|8999.4|8997.9|9011.5|9009.7|8999.2|8997.1|1053
1735293600000|2024-12-27 10:00:00|8999.3|8997.8|9007.5|9005.1|9007.6|9005.2|8997|8994.6|1037
1735297200000|2024-12-27 11:00:00|9007.4|9005|9002.8|9000.4|9009.8|9007.9|9000.9|8998.5|1076
1735300800000|2024-12-27 12:00:00|9002.7|9000.3|9006.6|9005.1|9009.8|9007.7|8999.7|8997.3|1307
1735304400000|2024-12-27 13:00:00|9006.5|9005|9009.2|9006.8|9013.1|9011.1|9002.3|9000.8|1810
1735308000000|2024-12-27 14:00:00|9009.1|9006.7|9013.1|9010.7|9014.7|9013.2|9003.5|9001.3|2115
1735311600000|2024-12-27 15:00:00|9013.2|9010.8|9014.7|9013.2|9017.1|9015.6|9007.8|9005.9|2652
1735315200000|2024-12-27 16:00:00|9014.4|9012.9|9019.9|9017.5|9020|9018|9010.6|9008.6|1978
1735318800000|2024-12-27 17:00:00|9020.1|9017.7|9027.2|9024.8|9028.8|9026.4|9019|9016.6|1521
1735322400000|2024-12-27 18:00:00|9027.3|9024.9|9022.4|9020|9028.3|9025.9|9022|9019.6|1110
1735326000000|2024-12-27 19:00:00|9022.5|9020.1|9019.6|9017.2|9023.9|9021.8|9017.5|9015.4|898
1735329600000|2024-12-27 20:00:00|9019.7|9017.3|9022.9|9021.4|9024.1|9021.7|9019.4|9017.3|949
1735333200000|2024-12-27 21:00:00|9023|9021.5|9022.5|9016|9027.2|9024.8|9022.4|9015.9|1988
1735506000000|2024-12-29 21:00:00|9026.3|9020.3|9023.3|9010.8|9026.3|9020.3|9022.5|9010.8|3
1735509600000|2024-12-29 22:00:00|9020.9|9008.4|9022.1|9009.6|9026.7|9014.2|9020|9007.5|397
1735513200000|2024-12-29 23:00:00|9020.8|9008.3|9019.9|9017.5|9027.2|9018|9015.6|9005.2|945
1735516800000|2024-12-30 00:00:00|9019.8|9017.4|9018.8|9016.4|9020.4|9018|9015.4|9013|701
1735520400000|2024-12-30 01:00:00|9018.9|9016.5|9018.2|9015.8|9020.8|9018.7|9015.3|9013.2|1019
1735524000000|2024-12-30 02:00:00|9018.3|9015.9|9018.3|9016.8|9019.6|9017.2|9016.1|9013.7|1196
1735527600000|2024-12-30 03:00:00|9018.4|9016.9|9019.1|9016.7|9021|9019|9018.3|9016.1|1026
1735531200000|2024-12-30 04:00:00|9019.2|9016.8|9018.2|9016.7|9019.4|9017.4|9016.9|9015|1243
1735534800000|2024-12-30 05:00:00|9018.3|9016.8|9018.9|9016.5|9020.5|9018.8|9017.3|9015.4|1344
1735538400000|2024-12-30 06:00:00|9018.8|9016.4|9018.5|9016.1|9019.9|9017.9|9015.3|9013.8|1268
1735542000000|2024-12-30 07:00:00|9018.8|9016.4|9019.4|9017|9025.2|9023.5|9017.5|9015.6|1280
1735545600000|2024-12-30 08:00:00|9019.5|9017.1|9034|9031.6|9034.8|9033|9017.3|9015.8|1678
1735549200000|2024-12-30 09:00:00|9034.2|9031.8|9019.8|9018.3|9041.2|9039.4|9019.1|9016.7|1529
1735552800000|2024-12-30 10:00:00|9019.9|9018.4|9022.4|9020.9|9023.1|9021|9011.4|9009|1600
1735556400000|2024-12-30 11:00:00|9022.5|9021|9024.7|9023.2|9024.9|9023.2|9015.6|9013.6|1434
1735560000000|2024-12-30 12:00:00|9024.6|9023.1|9034.4|9032|9034.5|9032.5|9022.9|9020.9|1772
1735563600000|2024-12-30 13:00:00|9034.3|9031.9|9059.7|9058.2|9060.9|9059.4|9032.1|9030.3|3046
1735567200000|2024-12-30 14:00:00|9059.4|9057|9044.8|9042.4|9067.8|9066.3|9043.6|9041.3|3756
1735570800000|2024-12-30 15:00:00|9044.9|9042.5|9067.2|9064.8|9074.8|9073.3|9044.8|9042.4|4191
1735574400000|2024-12-30 16:00:00|9067|9064.6|9067.2|9065.7|9074.4|9072.9|9063.2|9061.6|2736
1735578000000|2024-12-30 17:00:00|9067.3|9065.8|9052.8|9050.4|9067.5|9065.8|9051.7|9049.3|1836
1735581600000|2024-12-30 18:00:00|9052.6|9050.2|9040.4|9038|9052.8|9050.4|9038.8|9036.6|1516
1735585200000|2024-12-30 19:00:00|9040.3|9037.9|9041.1|9039.6|9042|9040|9038.7|9036.8|1229
1735588800000|2024-12-30 20:00:00|9041.2|9039.7|9039.3|9037.8|9042.8|9041.3|9038.1|9036|1444
1735592400000|2024-12-30 21:00:00|9039.7|9037.3|9040.8|9034.3|9040.8|9037.9|9035.5|9033.1|1768
1735596000000|2024-12-30 22:00:00|9041.9|9035.4|9039.8|9033.3|9048.3|9041.8|9039.6|9033.1|14
1735599600000|2024-12-30 23:00:00|9040|9033.5|9034.4|9032|9042.6|9037.3|9034.1|9031.7|657
1735603200000|2024-12-31 00:00:00|9034.5|9032.1|9031.9|9029.5|9037.4|9035|9031.8|9029.4|484
1735606800000|2024-12-31 01:00:00|9031.8|9029.4|9029|9026.6|9032.8|9030.4|9026.5|9024.1|975
1735610400000|2024-12-31 02:00:00|9029.1|9026.7|9027.6|9025.2|9030.3|9027.9|9027|9024.6|637
1735614000000|2024-12-31 03:00:00|9027.7|9025.3|9029.6|9027.2|9030.5|9028.1|9026.4|9024|421
1735617600000|2024-12-31 04:00:00|9029.5|9027.1|9031.4|9029|9031.6|9029.8|9029.4|9027|297
1735621200000|2024-12-31 05:00:00|9031.3|9028.9|9031.5|9029.1|9032.9|9030.6|9029.4|9027|402
1735624800000|2024-12-31 06:00:00|9031.4|9029|9039.4|9037|9039.5|9037.1|9030.4|9028|658
1735628400000|2024-12-31 07:00:00|9039.5|9037.1|9035.7|9034.2|9041.1|9038.7|9031.9|9029.5|1117
1735632000000|2024-12-31 08:00:00|9035.8|9034.3|9025.2|9023.7|9038.3|9036.8|9024.1|9022.6|1658
1735635600000|2024-12-31 09:00:00|9025.1|9023.6|9039.2|9037.7|9040.1|9038|9024.6|9022.8|1623
1735639200000|2024-12-31 10:00:00|9039.4|9037|9044.4|9042|9047.9|9045.5|9038.2|9035.9|1924
1735642800000|2024-12-31 11:00:00|9044.5|9042.1|9050.7|9048.3|9053.5|9051.1|9041.1|9038.9|1165
1735646400000|2024-12-31 12:00:00|9050.6|9048.2|9058|9055.6|9061.9|9059.8|9048.4|9046.3|1477
1735650000000|2024-12-31 13:00:00|9057.8|9056.3|9053.6|9051.2|9059.9|9057.5|9049.7|9047.3|1924
1735653600000|2024-12-31 14:00:00|9053.5|9051.1|9047.6|9045.2|9061.5|9059.1|9042.3|9039.9|2677
1735657200000|2024-12-31 15:00:00|9047.9|9046.4|9063.5|9062|9063.9|9062.1|9045.2|9042.8|4341
1735660800000|2024-12-31 16:00:00|9063.4|9061.9|9069.7|9067.3|9071.3|9068.9|9059.5|9057.1|2688
1735664400000|2024-12-31 17:00:00|9069.6|9067.2|9078.9|9076.5|9081.6|9079.6|9068.3|9065.9|1615
1735668000000|2024-12-31 18:00:00|9079.1|9076.7|9078.6|9076.2|9080.5|9078.1|9073.7|9071.3|1377
1735671600000|2024-12-31 19:00:00|9078.7|9076.3|9080.1|9077.7|9080.4|9078|9072.9|9070.5|699
1735675200000|2024-12-31 20:00:00|9079.7|9077.3|9075.1|9072.7|9079.7|9077.7|9073.5|9071.1|630
1735678800000|2024-12-31 21:00:00|9074.9|9072.5|9077.4|9070.9|9078.8|9074.9|9071.9|9069.5|1076
1735761600000|2025-01-01 20:00:00|9077.1|9071.1|9077.1|9071.1|9077.1|9071.1|9077.1|9071.1|1
1735765200000|2025-01-01 21:00:00|9066.7|9055.7|9069.5|9057|9073.3|9062.3|9066.7|9055.7|7
1735768800000|2025-01-01 22:00:00|9069|9057.5|9069|9057.5|9069|9057.5|9069|9057.5|1
1735772400000|2025-01-01 23:00:00|9065.5|9059|9078.6|9076.2|9079.8|9077.4|9064.9|9058.4|977
1735776000000|2025-01-02 00:00:00|9078.8|9076.4|9069.9|9067.5|9079.7|9077.3|9066.8|9064.4|882
1735779600000|2025-01-02 01:00:00|9069.8|9067.4|9062|9059.6|9075.7|9073.3|9061.6|9059.2|1380
1735783200000|2025-01-02 02:00:00|9062.1|9059.7|9052.8|9050.4|9062.1|9059.7|9052.7|9050.3|589
1735786800000|2025-01-02 03:00:00|9052.7|9050.3|9048.4|9046|9053.3|9050.9|9048|9045.6|554
1735790400000|2025-01-02 04:00:00|9048.3|9045.9|9046.4|9044|9049.4|9047|9044.2|9041.8|554
1735794000000|2025-01-02 05:00:00|9046.3|9043.9|9051.5|9049.1|9052.9|9050.5|9045.3|9042.9|591
1735797600000|2025-01-02 06:00:00|9051.8|9049.4|9049.4|9047|9053.3|9050.9|9048.9|9046.5|973
1735801200000|2025-01-02 07:00:00|9049.8|9047.4|9048.2|9046.7|9049.9|9047.5|9040.7|9038.3|1266
1735804800000|2025-01-02 08:00:00|9048.7|9046.3|9050.8|9048.4|9060.2|9057.8|9045.8|9043.5|2364
1735808400000|2025-01-02 09:00:00|9050.7|9048.3|9049.3|9046.9|9053.4|9051|9040.3|9037.9|1817
1735812000000|2025-01-02 10:00:00|9049.4|9047|9074.4|9072|9075.8|9073.4|9045.9|9044.1|2575
1735815600000|2025-01-02 11:00:00|9074.5|9072.1|9079.2|9076.8|9081.5|9079.1|9064.5|9062.1|2167
1735819200000|2025-01-02 12:00:00|9079.1|9076.7|9082.4|9080.9|9083.5|9082|9073.4|9071|1899
1735822800000|2025-01-02 13:00:00|9082.5|9081|9088.1|9086.6|9091.4|9089|9078.1|9075.7|3647
1735826400000|2025-01-02 14:00:00|9088.4|9086|9096.1|9093.7|9097.3|9095.2|9079.2|9077.7|3320
1735830000000|2025-01-02 15:00:00|9096|9093.6|9108.4|9106.9|9109.7|9108.2|9092.8|9090.8|4167
1735833600000|2025-01-02 16:00:00|9108.5|9107|9125.7|9123.3|9138.4|9136.5|9108.3|9106.5|5589
1735837200000|2025-01-02 17:00:00|9125.8|9123.4|9125.6|9123.2|9131.8|9129.4|9120.2|9117.8|2673
1735840800000|2025-01-02 18:00:00|9125.4|9123|9123.9|9122.4|9126.6|9124.3|9121.9|9119.9|1520
1735844400000|2025-01-02 19:00:00|9123.8|9122.3|9135.7|9133.3|9136.5|9134.7|9123.3|9121.8|1438
1735848000000|2025-01-02 20:00:00|9135.2|9133.7|9128.9|9126.5|9135.3|9133.7|9127.1|9124.7|994
1735851600000|2025-01-02 21:00:00|9128.8|9126.4|9126.8|9120.3|9129.1|9126.7|9125.1|9119.6|1014
1735855200000|2025-01-02 22:00:00|9127|9120.5|9125.6|9119.1|9127|9120.5|9123.8|9117.3|304
1735858800000|2025-01-02 23:00:00|9125.8|9119.3|9122.1|9119.7|9127.6|9123.7|9121.6|9118.8|480
1735862400000|2025-01-03 00:00:00|9121.8|9119.4|9116.7|9114.3|9123.8|9121.4|9116|9113.6|643
1735866000000|2025-01-03 01:00:00|9116.8|9114.4|9116.8|9114.4|9121.1|9118.7|9116.1|9113.7|722
1735869600000|2025-01-03 02:00:00|9117.1|9114.7|9112.2|9109.8|9117.1|9114.7|9110|9108.2|670
1735873200000|2025-01-03 03:00:00|9112.3|9109.9|9121.6|9119.2|9123.3|9120.9|9111.3|9109.2|804
1735876800000|2025-01-03 04:00:00|9121.7|9119.3|9120|9117.6|9126.1|9123.7|9119.7|9117.3|662
1735880400000|2025-01-03 05:00:00|9120.1|9117.7|9115.3|9113.8|9120.1|9118.1|9113.1|9110.7|1054
1735884000000|2025-01-03 06:00:00|9115.2|9113.7|9109.5|9107.1|9117.5|9116|9108.7|9106.3|645
1735887600000|2025-01-03 07:00:00|9109.2|9106.8|9102.9|9101.4|9113.4|9111|9100|9098.5|1929
1735891200000|2025-01-03 08:00:00|9103|9101.5|9105.9|9103.5|9111|9108.6|9100.9|9099.4|1884
1735894800000|2025-01-03 09:00:00|9105.8|9103.4|9092.6|9091.1|9105.8|9103.4|9087.2|9085.1|1741
1735898400000|2025-01-03 10:00:00|9092.5|9091|9099.8|9097.4|9100|9097.7|9090.5|9088.6|1349
1735902000000|2025-01-03 11:00:00|9099.7|9097.3|9094.4|9092|9099.7|9097.3|9089.5|9087.3|1336
1735905600000|2025-01-03 12:00:00|9094.5|9092.1|9092.7|9091.2|9095.6|9093.2|9088.7|9086.3|1396
1735909200000|2025-01-03 13:00:00|9092.6|9091.1|9094.4|9092.9|9096.7|9095.2|9089.5|9087.4|1641
1735912800000|2025-01-03 14:00:00|9094.5|9093|9086.1|9081.1|9100|9097.9|9081.6|9079.2|2023
1735916400000|2025-01-03 15:00:00|9090.8|9085.8|9107.3|9105.8|9108.6|9107.1|9086.8|9083.3|4231
1735920000000|2025-01-03 16:00:00|9107.2|9105.7|9098.1|9095.7|9107.6|9105.8|9094.5|9092.1|1793
1735923600000|2025-01-03 17:00:00|9097.9|9095.5|9093.8|9091.4|9097.9|9095.5|9087.2|9084.8|1731
1735927200000|2025-01-03 18:00:00|9093.9|9091.5|9096.1|9093.7|9099.4|9097|9091.3|9088.9|1155
1735930800000|2025-01-03 19:00:00|9096.2|9093.8|9092.2|9089.8|9097.5|9095.1|9087.2|9084.8|974
1735934400000|2025-01-03 20:00:00|9092.5|9090.1|9090.3|9087.9|9094.1|9091.7|9087.8|9085.4|932
1735938000000|2025-01-03 21:00:00|9090.4|9088|9087.3|9080.8|9091.8|9089.4|9087|9080.5|854
1736110800000|2025-01-05 21:00:00|9086.8|9085.3|9098.8|9086.3|9099.2|9086.7|9086.8|9077.8|106
1736114400000|2025-01-05 22:00:00|9102.7|9090.2|9093.9|9087.4|9102.7|9090.2|9089.5|9083|336
1736118000000|2025-01-05 23:00:00|9095.2|9088.7|9094.9|9092.5|9095.5|9093.1|9090.9|9085.5|775
1736121600000|2025-01-06 00:00:00|9095|9092.6|9099.4|9097|9106.1|9103.7|9095|9092.6|1323
1736125200000|2025-01-06 01:00:00|9099.3|9096.9|9099.9|9097.5|9101.9|9099.5|9093.9|9091.5|1254
1736128800000|2025-01-06 02:00:00|9100|9097.6|9097|9094.6|9100.6|9098.2|9096.7|9094.3|891
1736132400000|2025-01-06 03:00:00|9097.1|9094.7|9095.2|9092.8|9098.4|9096|9094.2|9091.8|717
1736136000000|2025-01-06 04:00:00|9095.1|9092.7|9094.6|9092.2|9096.2|9093.8|9093.2|9091|522
1736139600000|2025-01-06 05:00:00|9094.5|9092.1|9097.4|9095|9098.2|9095.8|9092.6|9090.2|640
1736143200000|2025-01-06 06:00:00|9097.5|9095.1|9098.5|9096.1|9100.9|9098.8|9095.9|9093.5|709
1736146800000|2025-01-06 07:00:00|9097.9|9095.5|9082.7|9080.3|9099.8|9098.3|9081.3|9078.9|1246
1736150400000|2025-01-06 08:00:00|9082.9|9080.5|9063.6|9061.2|9083.2|9081.4|9062|9060.1|2553
1736154000000|2025-01-06 09:00:00|9063.7|9061.3|9061.3|9058.9|9067.6|9065.2|9055.1|9052.8|2953
1736157600000|2025-01-06 10:00:00|9061.2|9058.8|9067.1|9064.7|9067.4|9065.5|9058.3|9055.9|1577
1736161200000|2025-01-06 11:00:00|9067.4|9065|9019.5|9017.1|9068.7|9066.7|9012.9|9011.1|6068
1736164800000|2025-01-06 12:00:00|9019.6|9017.2|9019.4|9017|9031.3|9028.9|9013.4|9011|3448
1736168400000|2025-01-06 13:00:00|9019.2|9016.8|9024|9021.6|9026.9|9024.5|9009.8|9007.4|4381
1736172000000|2025-01-06 14:00:00|9023.9|9021.5|9042.8|9040.4|9068.8|9065.7|9018.2|9015.8|7515
1736175600000|2025-01-06 15:00:00|9042.9|9040.5|9050.5|9049|9061.6|9059.6|9039.2|9036.8|5635
1736179200000|2025-01-06 16:00:00|9050.7|9048.3|9044.7|9042.3|9051.1|9049.1|9040.1|9038|2985
1736182800000|2025-01-06 17:00:00|9044.8|9042.4|9040.7|9039.2|9049.7|9047.7|9039.4|9037.9|1562
1736186400000|2025-01-06 18:00:00|9040.6|9039.1|9050.2|9047.8|9052.3|9049.9|9040.2|9038.3|1786
1736190000000|2025-01-06 19:00:00|9050.3|9047.9|9045.4|9043.9|9051.7|9049.5|9042.6|9040.2|1431
1736193600000|2025-01-06 20:00:00|9045.5|9044|9046.9|9045.4|9048.7|9046.3|9043.7|9041.5|1082
1736197200000|2025-01-06 21:00:00|9046.7|9045.2|9049.5|9043|9050.2|9046.1|9044.5|9042.1|1076
1736200800000|2025-01-06 22:00:00|9049|9043.8|9050.4|9043.9|9056.8|9050.3|9048.8|9042.3|858
1736204400000|2025-01-06 23:00:00|9050.3|9043.8|9050.9|9048.5|9053.5|9051.1|9047.8|9042|545
1736208000000|2025-01-07 00:00:00|9050.7|9048.3|9054.9|9052.5|9061.3|9058.9|9050.7|9048.3|1379
1736211600000|2025-01-07 01:00:00|9055.1|9052.7|9054.4|9052|9059.1|9056.7|9052.3|9049.9|1311
1736215200000|2025-01-07 02:00:00|9054.6|9052.2|9054.7|9052.3|9057.1|9054.7|9050.5|9048.1|867
1736218800000|2025-01-07 03:00:00|9054.9|9052.5|9048.8|9047.3|9055.9|9053.5|9048.1|9045.7|709
1736222400000|2025-01-07 04:00:00|9049.1|9046.7|9044.8|9042.4|9051|9048.6|9043.2|9040.8|551
1736226000000|2025-01-07 05:00:00|9044.7|9042.3|9039.5|9037.1|9045.7|9043.3|9034.7|9032.3|872
1736229600000|2025-01-07 06:00:00|9039.6|9037.2|9039.9|9037.5|9041.4|9039.2|9033.5|9031.1|979
1736233200000|2025-01-07 07:00:00|9039.4|9037|9048.5|9046.1|9054.2|9051.8|9023.7|9021.7|3131
1736236800000|2025-01-07 08:00:00|9048|9045.6|9033.1|9030.7|9048.5|9046.1|9032.7|9030.4|2698
1736240400000|2025-01-07 09:00:00|9033.3|9030.9|9042|9039.3|9045.8|9043.4|9027.6|9025.2|1928
1736244000000|2025-01-07 10:00:00|9042.6|9039|9051.6|9049.2|9052.7|9050.3|9041.4|9039|1922
1736247600000|2025-01-07 11:00:00|9051.7|9049.3|9060.7|9058.3|9068|9066.2|9051.2|9048.8|1627
1736251200000|2025-01-07 12:00:00|9060.8|9058.4|9075|9072.6|9079|9076.6|9059.6|9057.2|2260
1736254800000|2025-01-07 13:00:00|9074.9|9072.5|9071.2|9068.8|9078.8|9076.4|9064.2|9061.8|2397
1736258400000|2025-01-07 14:00:00|9071|9068.6|9076.5|9071.5|9077.1|9075.4|9068|9065.6|2658
1736262000000|2025-01-07 15:00:00|9081.1|9076.1|9079.9|9077.5|9097.5|9095.5|9073.7|9071.8|6492
1736265600000|2025-01-07 16:00:00|9079.8|9077.4|9077.8|9075.4|9088.5|9086.1|9072.5|9070.1|4603
1736269200000|2025-01-07 17:00:00|9077.9|9075.5|9077.2|9074.8|9083.9|9081.5|9072.6|9070.2|3177
1736272800000|2025-01-07 18:00:00|9077.3|9074.9|9089.9|9088.4|9093|9090.9|9076.1|9073.7|2266
1736276400000|2025-01-07 19:00:00|9090.1|9088.6|9086.6|9085.1|9091.7|9089.8|9084.7|9082.6|1450
1736280000000|2025-01-07 20:00:00|9086.7|9085.2|9094|9091.6|9094.1|9091.7|9083.6|9081.3|1282
1736283600000|2025-01-07 21:00:00|9093.9|9091.5|9097.3|9090.8|9101.1|9096.2|9093.7|9090.4|775
1736287200000|2025-01-07 22:00:00|9097.9|9091.4|9097.2|9090.7|9101.2|9094.7|9094.5|9088.3|461
1736290800000|2025-01-07 23:00:00|9097.3|9090.8|9096.9|9094.5|9097.4|9094.7|9094.1|9087.7|824
1736294400000|2025-01-08 00:00:00|9096.6|9095.1|9095|9092.6|9096.6|9095.1|9088.3|9086.8|1524
1736298000000|2025-01-08 01:00:00|9094.7|9092.3|9092.3|9089.9|9095.7|9093.3|9091.5|9089.1|1084
1736301600000|2025-01-08 02:00:00|9092.4|9090|9092.1|9090.6|9096.2|9093.8|9091.1|9088.8|851
1736305200000|2025-01-08 03:00:00|9092.2|9090.7|9094.7|9092.3|9097.2|9094.8|9091.9|9090|760
1736308800000|2025-01-08 04:00:00|9095|9092.6|9092.1|9089.7|9096|9093.6|9090.2|9088.7|985
1736312400000|2025-01-08 05:00:00|9091.9|9089.5|9090.4|9088.9|9094.2|9091.8|9088.6|9086.8|759
1736316000000|2025-01-08 06:00:00|9090.3|9088.8|9091.3|9088.9|9095.4|9093|9090.1|9088|1177
1736319600000|2025-01-08 07:00:00|9091.2|9088.8|9107.6|9105.2|9108.7|9106.3|9091.2|9088.8|2006
1736323200000|2025-01-08 08:00:00|9107.5|9105.1|9121.4|9119|9121.6|9119.2|9105.8|9103.9|2346
1736326800000|2025-01-08 09:00:00|9121.5|9119.1|9119.9|9117.5|9121.5|9119.1|9111.7|9109.3|2083
1736330400000|2025-01-08 10:00:00|9120.2|9117.8|9118.9|9116.5|9125.3|9122.9|9117.7|9115.3|1714
1736334000000|2025-01-08 11:00:00|9118.7|9116.3|9119.4|9117|9127.1|9124.7|9112|9109.6|3597
1736337600000|2025-01-08 12:00:00|9119.3|9116.9|9122.3|9119.9|9129.6|9127.2|9117.3|9114.9|2653
1736341200000|2025-01-08 13:00:00|9122.4|9120|9104.1|9102.6|9123|9120.6|9103.9|9102.4|5197
1736344800000|2025-01-08 14:00:00|9104|9102.5|9111.7|9109.3|9114.1|9111.8|9100.3|9097.9|3510
1736348400000|2025-01-08 15:00:00|9111.8|9109.4|9113.4|9111|9117|9114.6|9099.9|9097.5|3178
1736352000000|2025-01-08 16:00:00|9112.9|9111.4|9108.8|9106.4|9119|9116.9|9108.8|9106.4|2665
1736355600000|2025-01-08 17:00:00|9108.7|9106.3|9116.6|9114.2|9120.7|9119|9108.3|9106.1|1781
1736359200000|2025-01-08 18:00:00|9116.5|9114.1|9116.5|9111.5|9119|9117.1|9110.5|9108.1|1977
1736362800000|2025-01-08 19:00:00|9116.4|9111.4|9118.1|9116.6|9120.4|9118|9109.7|9107.3|1945
1736366400000|2025-01-08 20:00:00|9118|9116.5|9115|9112.6|9118.5|9116.5|9113.3|9110.9|1156
1736370000000|2025-01-08 21:00:00|9115.1|9112.7|9113|9106.5|9117.3|9114.9|9112.7|9106.2|862
1736373600000|2025-01-08 22:00:00|9113|9106.5|9113.3|9106.9|9115.1|9108.7|9110.5|9104|613
1736377200000|2025-01-08 23:00:00|9109.9|9103.4|9111.8|9109.4|9115.1|9112.7|9108.1|9101.6|711
1736380800000|2025-01-09 00:00:00|9111.6|9109.2|9108.4|9106|9115.6|9113.2|9108.3|9105.9|1240
1736384400000|2025-01-09 01:00:00|9108.5|9106.1|9108.9|9106.5|9111.2|9108.8|9105.5|9103.1|1084
1736388000000|2025-01-09 02:00:00|9108.8|9106.4|9109.6|9107.2|9110|9107.6|9105.6|9103.2|793
1736391600000|2025-01-09 03:00:00|9109.7|9107.3|9108.3|9105.9|9110.2|9107.8|9099.3|9096.9|1353
1736395200000|2025-01-09 04:00:00|9108.2|9105.8|9112.9|9110.5|9115.6|9113.2|9107.3|9105.3|1126
1736398800000|2025-01-09 05:00:00|9113|9110.6|9108.3|9105.9|9113.5|9111.1|9103.5|9101.1|1070
1736402400000|2025-01-09 06:00:00|9108.5|9106.1|9117|9114.6|9120.8|9118.4|9106.7|9104.3|1906
1736406000000|2025-01-09 07:00:00|9116.9|9114.5|9126.9|9124.5|9128.1|9125.7|9114|9111.6|2059
1736409600000|2025-01-09 08:00:00|9126.8|9124.4|9117|9115.5|9131.9|9130.3|9117|9114.8|2325
1736413200000|2025-01-09 09:00:00|9116.9|9115.4|9116.5|9114.1|9120.6|9118.5|9109.9|9107.5|2002
1736416800000|2025-01-09 10:00:00|9116.6|9114.2|9123|9120.6|9126|9123.6|9114.3|9111.9|1694
1736420400000|2025-01-09 11:00:00|9123.1|9120.7|9122.6|9121.1|9128.6|9126.2|9120|9117.6|1548
1736424000000|2025-01-09 12:00:00|9122.5|9121|9121.5|9119.1|9122.7|9121|9115|9112.6|1644
1736427600000|2025-01-09 13:00:00|9121.2|9119.7|9114.2|9111.8|9122.7|9120.5|9108.8|9106.4|2234
1736431200000|2025-01-09 14:00:00|9114.1|9111.7|9115.8|9113.4|9119.4|9117|9108.2|9105.8|2001
1736434800000|2025-01-09 15:00:00|9115.7|9113.3|9122.6|9121.1|9125.6|9123.8|9114|9111.6|1952
1736438400000|2025-01-09 16:00:00|9122.7|9121.2|9125.9|9123.5|9127.5|9125.1|9120.4|9118.4|1653
1736442000000|2025-01-09 17:00:00|9125.6|9123.2|9128.3|9125.9|9131.2|9129.5|9122.7|9120.3|1379
1736445600000|2025-01-09 18:00:00|9128.4|9126|9124.4|9122|9130.7|9128.3|9124.2|9121.8|950
1736449200000|2025-01-09 19:00:00|9124.2|9121.8|9127.9|9125.5|9128.2|9126.2|9122.3|9120|923
1736452800000|2025-01-09 20:00:00|9127.8|9125.4|9122.5|9121|9127.8|9125.4|9120.4|9118.8|739
1736456400000|2025-01-09 21:00:00|9122.4|9120.9|9123.8|9117.3|9125.7|9123.2|9122.4|9117|1041
1736460000000|2025-01-09 22:00:00|9124|9117.5|9125.7|9119.2|9127.9|9121.4|9120.1|9113.6|803
1736463600000|2025-01-09 23:00:00|9126|9119.5|9121.7|9120.2|9126.1|9121|9120.5|9117|632
1736467200000|2025-01-10 00:00:00|9122|9119.6|9122.4|9120|9125.6|9123.2|9120.4|9118|901
1736470800000|2025-01-10 01:00:00|9122.5|9120.1|9118.7|9116.3|9123|9120.6|9116|9113.6|1470
1736474400000|2025-01-10 02:00:00|9118.6|9116.2|9121|9118.6|9123.2|9120.8|9117.8|9115.4|1031
1736478000000|2025-01-10 03:00:00|9121.1|9118.7|9121.7|9119.3|9122.8|9120.7|9119.1|9116.9|748
1736481600000|2025-01-10 04:00:00|9121.8|9119.4|9127.2|9124.8|9127.5|9125.1|9120.8|9119.1|777
1736485200000|2025-01-10 05:00:00|9127.1|9124.7|9131.3|9128.9|9131.6|9129.2|9126.2|9123.8|817
1736488800000|2025-01-10 06:00:00|9131.2|9128.8|9131.1|9128.7|9132.6|9130.2|9128.4|9126|1029
1736492400000|2025-01-10 07:00:00|9131|9128.6|9125.2|9123.7|9131|9128.6|9124.4|9122|1229
1736496000000|2025-01-10 08:00:00|9125|9123.5|9126.3|9123.9|9130.1|9127.7|9123.4|9121|2347
1736499600000|2025-01-10 09:00:00|9126.4|9124|9135|9133.5|9135.5|9133.9|9125.8|9123.4|1901
1736503200000|2025-01-10 10:00:00|9134.9|9133.4|9141.6|9140.1|9143.5|9141.5|9132.7|9130.3|1485
1736506800000|2025-01-10 11:00:00|9141.7|9140.2|9139.7|9137.3|9143.8|9141.9|9138.9|9136.6|1384
1736510400000|2025-01-10 12:00:00|9139.6|9137.2|9139.2|9136.8|9140.8|9139|9132.4|9130|1431
1736514000000|2025-01-10 13:00:00|9139|9136.6|9167.8|9165.4|9189.9|9187.5|9132|9129.6|7935
1736517600000|2025-01-10 14:00:00|9167.9|9165.5|9164.6|9159.6|9172.6|9170.2|9148.1|9146.1|6905
1736521200000|2025-01-10 15:00:00|9165|9160|9164.1|9162.6|9172.3|9169.9|9146.5|9144.1|6365
1736524800000|2025-01-10 16:00:00|9164.2|9162.7|9173.8|9171.4|9180.9|9178.5|9163.3|9161.8|3805
1736528400000|2025-01-10 17:00:00|9173.7|9171.3|9165.6|9164.1|9177|9174.6|9160.5|9158.6|2447
1736532000000|2025-01-10 18:00:00|9165.7|9164.2|9172.8|9171.3|9176.4|9174|9164.6|9163.1|1750
1736535600000|2025-01-10 19:00:00|9172.7|9171.2|9172.1|9170.6|9177.3|9174.9|9168.6|9166.2|1576
1736539200000|2025-01-10 20:00:00|9172.2|9170.7|9168.8|9166.4|9173.8|9172.1|9168.7|9166.3|1255
1736542800000|2025-01-10 21:00:00|9168.7|9166.3|9167.8|9161.3|9169.2|9166.8|9165.4|9159.9|1319
1736715600000|2025-01-12 21:00:00|9167.9|9161.9|9172.3|9159.8|9175.4|9164.4|9167.9|9159.8|9
1736719200000|2025-01-12 22:00:00|9175|9163.5|9168.4|9161.9|9175.6|9169.1|9166.4|9159.9|681
1736722800000|2025-01-12 23:00:00|9168.2|9161.7|9170.5|9168.1|9172.5|9168.7|9165.6|9160.5|1062
1736726400000|2025-01-13 00:00:00|9170.4|9168|9171.4|9169|9175|9172.6|9168.4|9166|941
1736730000000|2025-01-13 01:00:00|9171.3|9168.9|9166.5|9164.1|9172.4|9170|9164.9|9162.5|3521
1736733600000|2025-01-13 02:00:00|9166.4|9164|9168.2|9166.7|9169.5|9167.1|9164.2|9161.8|2056
1736737200000|2025-01-13 03:00:00|9168.3|9166.8|9175.4|9173|9177.2|9175.7|9167.6|9165.8|1345
1736740800000|2025-01-13 04:00:00|9175.3|9172.9|9178.2|9175.8|9180.7|9178.3|9172.9|9170.9|1349
1736744400000|2025-01-13 05:00:00|9178.4|9176|9171.1|9169.6|9178.8|9176.4|9171.1|9169.6|1098
1736748000000|2025-01-13 06:00:00|9171|9169.5|9170.6|9168.2|9173|9170.6|9168.2|9166.1|1238
1736751600000|2025-01-13 07:00:00|9170.7|9168.3|9169.2|9166.8|9178.7|9177.2|9163.1|9161.2|2325
1736755200000|2025-01-13 08:00:00|9169.5|9167.1|9164.1|9162.6|9171.6|9169.8|9160.2|9158.7|3092
1736758800000|2025-01-13 09:00:00|9164|9162.5|9171|9169.5|9181.3|9179.2|9155.4|9153.4|4127
1736762400000|2025-01-13 10:00:00|9170.9|9169.4|9165.7|9164.2|9172.5|9171|9162|9159.8|2338
1736766000000|2025-01-13 11:00:00|9166|9164.5|9168.9|9167.4|9171.2|9169.7|9165.5|9164|2025
1736769600000|2025-01-13 12:00:00|9169.4|9167|9159.1|9157.6|9170.6|9169.1|9156.4|9154.9|2317
1736773200000|2025-01-13 13:00:00|9158.9|9157.4|9167.8|9166.3|9168.8|9167.3|9157|9155.4|2792
1736776800000|2025-01-13 14:00:00|9167.7|9166.2|9180.9|9179.4|9184.3|9182.8|9167.7|9165.8|3256
1736780400000|2025-01-13 15:00:00|9180.8|9179.3|9195.8|9194.3|9196.1|9194.6|9179.7|9178.2|3391
1736784000000|2025-01-13 16:00:00|9196.1|9194.6|9192.9|9191.4|9201.9|9200.4|9185.2|9183.5|2805
1736787600000|2025-01-13 17:00:00|9192.8|9191.3|9183.7|9182.2|9194.9|9193.4|9181.8|9180.3|1955
1736791200000|2025-01-13 18:00:00|9183.6|9182.1|9183.2|9181.7|9188|9186.3|9180.7|9179.2|1313
1736794800000|2025-01-13 19:00:00|9183.4|9181.9|9191.4|9189.9|9192.5|9190.7|9183.2|9181.7|1192
1736798400000|2025-01-13 20:00:00|9191.5|9190|9182.5|9181|9191.5|9190|9181.6|9180.1|1042
1736802000000|2025-01-13 21:00:00|9182.7|9180.3|9173.6|9167.1|9183.5|9181.9|9170.6|9165.6|1727
1736805600000|2025-01-13 22:00:00|9174.7|9168.2|9167.5|9161|9175.4|9168.9|9159.7|9153.2|851
1736809200000|2025-01-13 23:00:00|9167.4|9160.9|9160.2|9157.8|9167.9|9164.3|9153.1|9150.7|1514
1736812800000|2025-01-14 00:00:00|9160.3|9157.9|9166.5|9164.1|9167.9|9165.9|9159.4|9157|1647
1736816400000|2025-01-14 01:00:00|9166.6|9164.2|9164.4|9162|9170.2|9167.8|9162.5|9160.1|2272
1736820000000|2025-01-14 02:00:00|9164.5|9162.1|9166.4|9164.9|9171.1|9168.7|9164.4|9162.1|1219
1736823600000|2025-01-14 03:00:00|9166.6|9165.1|9161.8|9159.4|9166.7|9165.2|9159.4|9157.7|1137
1736827200000|2025-01-14 04:00:00|9161.7|9159.3|9159.1|9157.6|9163.4|9161.4|9157.2|9155.7|663
1736830800000|2025-01-14 05:00:00|9159.2|9157.7|9162.3|9159.9|9164.4|9162.9|9157.3|9155.8|1122
1736834400000|2025-01-14 06:00:00|9162.1|9159.7|9156.2|9153.8|9162.6|9161|9155.8|9153.6|1260
1736838000000|2025-01-14 07:00:00|9156.3|9153.9|9153.2|9150.8|9159.6|9158.1|9148.2|9146.7|2533
1736841600000|2025-01-14 08:00:00|9153.3|9150.9|9153.5|9152|9155|9153.5|9130.1|9128.3|2918
1736845200000|2025-01-14 09:00:00|9153.6|9152.1|9160.4|9158.9|9161.9|9160.4|9150.7|9148.7|2277
1736848800000|2025-01-14 10:00:00|9160.7|9159.2|9161.9|9160.4|9166|9164.5|9155.9|9154.4|1837
1736852400000|2025-01-14 11:00:00|9162|9160.5|9166.5|9165|9167|9165.5|9160.4|9158.9|1295
1736856000000|2025-01-14 12:00:00|9166.6|9165.1|9170.1|9168.6|9174.4|9172.9|9165.6|9164.1|1818
1736859600000|2025-01-14 13:00:00|9170|9168.5|9164.5|9162.1|9173.5|9171.1|9145.7|9143.3|5702
1736863200000|2025-01-14 14:00:00|9164.6|9162.2|9156.2|9154.7|9170.7|9169.2|9148.2|9146.6|4531
1736866800000|2025-01-14 15:00:00|9156.1|9154.6|9145.2|9143.7|9166.5|9164.6|9144.4|9142.9|4531
1736870400000|2025-01-14 16:00:00|9145.3|9143.8|9140.6|9138.2|9147.3|9145.3|9134.1|9132.6|3665
1736874000000|2025-01-14 17:00:00|9140.3|9138.8|9142.6|9140.2|9151.8|9150.3|9139.3|9137.8|2102
1736877600000|2025-01-14 18:00:00|9142.7|9140.3|9130.9|9129.4|9143.2|9141.3|9130.6|9129.1|1414
1736881200000|2025-01-14 19:00:00|9130.7|9129.2|9127.9|9126.4|9133.3|9131.4|9125.5|9124|1159
1736884800000|2025-01-14 20:00:00|9127.8|9126.3|9127.4|9125.9|9128.5|9127|9122.7|9121.2|1176
1736888400000|2025-01-14 21:00:00|9127.5|9126|9127.3|9120.8|9129.3|9127.6|9124.4|9120.5|914
1736892000000|2025-01-14 22:00:00|9129.5|9123|9130.7|9124.2|9132.9|9126.4|9126.4|9119.9|494
1736895600000|2025-01-14 23:00:00|9131.3|9124.8|9126.6|9124.2|9131.3|9126.4|9122.3|9119.9|433
1736899200000|2025-01-15 00:00:00|9126.5|9124.1|9127|9124.6|9129.1|9126.7|9125.1|9122.7|860
1736902800000|2025-01-15 01:00:00|9126.7|9125.2|9124.5|9123|9127.7|9125.6|9123|9121.2|1299
1736906400000|2025-01-15 02:00:00|9124.4|9122.9|9128.1|9126.6|9130|9128.5|9124.4|9122.9|999
1736910000000|2025-01-15 03:00:00|9128|9126.5|9124.1|9122.6|9128.8|9126.8|9123.9|9122.2|795
1736913600000|2025-01-15 04:00:00|9124.2|9122.7|9124.4|9122.9|9126.8|9125.3|9123.5|9121.9|842
1736917200000|2025-01-15 05:00:00|9124.6|9123.1|9126.7|9125.2|9127|9125.4|9120.4|9118.5|1095
1736920800000|2025-01-15 06:00:00|9126.8|9125.3|9122.8|9120.4|9127.8|9125.8|9118.8|9117.3|898
1736924400000|2025-01-15 07:00:00|9123|9120.6|9116.2|9113.8|9126.2|9123.8|9113.7|9112.2|2707
1736928000000|2025-01-15 08:00:00|9116.4|9114|9122|9120.5|9125.5|9123.5|9110.5|9108.8|2498
1736931600000|2025-01-15 09:00:00|9121.9|9120.4|9118.6|9117.1|9122.5|9120.8|9114.4|9112.9|1953
1736935200000|2025-01-15 10:00:00|9118.5|9117|9118.8|9117.3|9122.3|9120.4|9114.8|9112.7|1490
1736938800000|2025-01-15 11:00:00|9118.7|9117.2|9120.9|9119.4|9123.1|9121.6|9114.5|9113|1508
1736942400000|2025-01-15 12:00:00|9121|9119.5|9120.9|9119.4|9125.1|9123.6|9116.5|9115|1763
1736946000000|2025-01-15 13:00:00|9121|9119.5|9094.8|9092.4|9125.1|9122.9|9082.6|9077.6|7134
1736949600000|2025-01-15 14:00:00|9094.6|9092.2|9107.1|9104.7|9111.3|9108.9|9093.3|9090.9|6617
1736953200000|2025-01-15 15:00:00|9107.2|9104.8|9118|9116.5|9123.8|9122.3|9102.2|9100.4|5442
1736956800000|2025-01-15 16:00:00|9118.1|9116.6|9130.7|9129.2|9147.8|9145.9|9118|9116.2|4475
1736960400000|2025-01-15 17:00:00|9130.6|9129.1|9132.2|9129.8|9134.3|9132.6|9125.1|9123.6|2305
1736964000000|2025-01-15 18:00:00|9131.8|9129.4|9131.3|9128.9|9135.6|9133.6|9127.6|9126.1|1688
1736967600000|2025-01-15 19:00:00|9131.2|9128.8|9128.1|9126.6|9131.6|9130.1|9125.5|9124|1282
1736971200000|2025-01-15 20:00:00|9128.2|9126.7|9127.3|9124.9|9130.8|9129.3|9125|9123.5|1201
1736974800000|2025-01-15 21:00:00|9126.5|9125|9129.1|9122.6|9130|9128.3|9125|9122.5|1733
1736978400000|2025-01-15 22:00:00|9131.3|9124.8|9132.9|9126.4|9134.9|9128.4|9128.5|9122|413
1736982000000|2025-01-15 23:00:00|9132.8|9126.3|9122.7|9120.3|9133.2|9126.7|9122.4|9120|626
1736985600000|2025-01-16 00:00:00|9122.9|9120.5|9120.6|9118.2|9130|9127.8|9119.5|9117.5|1402
1736989200000|2025-01-16 01:00:00|9120.4|9118|9122.6|9121.1|9125.9|9123.8|9118.9|9117.2|2065
1736992800000|2025-01-16 02:00:00|9122.5|9121|9124.5|9123|9127|9125.5|9113.7|9111.4|1974
1736996400000|2025-01-16 03:00:00|9124.4|9122.9|9124.5|9122.1|9128.4|9126.5|9123.5|9121.8|979
1737000000000|2025-01-16 04:00:00|9124.4|9122|9127|9125.5|9127.7|9125.9|9120.6|9118.8|769
1737003600000|2025-01-16 05:00:00|9126.9|9125.4|9128.7|9127.2|9129.9|9128.1|9126.7|9124.7|700
1737007200000|2025-01-16 06:00:00|9128.6|9127.1|9122.7|9120.3|9129.5|9127.7|9122.5|9120.1|1100
1737010800000|2025-01-16 07:00:00|9122.5|9120.1|9120|9118.5|9124.9|9122.5|9116.7|9115|1931
1737014400000|2025-01-16 08:00:00|9119.8|9118.3|9110.4|9108.9|9122.5|9120.5|9109.7|9108.2|2295
1737018000000|2025-01-16 09:00:00|9110.3|9108.8|9112.1|9110.6|9115.4|9113.9|9106.3|9104.8|1883
1737021600000|2025-01-16 10:00:00|9112|9110.5|9116|9114.5|9118.1|9116.6|9111.4|9109.9|1321
1737025200000|2025-01-16 11:00:00|9116.1|9114.6|9116.3|9114.8|9121.2|9119.7|9114.6|9113.1|1110
1737028800000|2025-01-16 12:00:00|9116.4|9114.9|9131.1|9128.7|9131.3|9129.4|9116.4|9114.9|1193
1737032400000|2025-01-16 13:00:00|9126.7|9125.2|9121.2|9119.7|9137.3|9134.9|9118|9116.5|4772
1737036000000|2025-01-16 14:00:00|9121.1|9119.6|9131.7|9130.2|9137.2|9135.7|9121.1|9119.6|3697
1737039600000|2025-01-16 15:00:00|9131.6|9130.1|9119.1|9117.6|9136.3|9134.8|9113.3|9111.8|6323
1737043200000|2025-01-16 16:00:00|9119|9117.5|9111.7|9110.2|9122.3|9120.8|9104.2|9102.7|4790
1737046800000|2025-01-16 17:00:00|9111.9|9110.4|9109.4|9107.9|9116.1|9114.6|9101|9099.5|3125
1737050400000|2025-01-16 18:00:00|9109.5|9108|9110.9|9109.4|9114.8|9113.3|9106.2|9104.7|1398
1737054000000|2025-01-16 19:00:00|9111.1|9109.6|9110|9108.5|9112.1|9110.6|9104.7|9103.2|1329
1737057600000|2025-01-16 20:00:00|9110.2|9108.7|9112.1|9110.6|9113.9|9111.9|9108|9106.5|1127
1737061200000|2025-01-16 21:00:00|9112.5|9111|9114.6|9108.1|9114.9|9112.9|9108|9104.1|1217
1737064800000|2025-01-16 22:00:00|9112.1|9105.6|9110.7|9104.2|9115|9108.5|9109.4|9102.9|767
1737068400000|2025-01-16 23:00:00|9110.8|9104.3|9112.7|9111.2|9113.9|9111.8|9110.2|9103.9|589
1737072000000|2025-01-17 00:00:00|9112.6|9111.1|9104.4|9102.9|9114.8|9113.3|9102.6|9101.1|1371
1737075600000|2025-01-17 01:00:00|9104.3|9102.8|9103.9|9102.4|9109.1|9107.6|9101.1|9099.6|1396
1737079200000|2025-01-17 02:00:00|9104|9102.5|9109.5|9108|9109.9|9108.4|9102.3|9100.7|1037
1737082800000|2025-01-17 03:00:00|9109.3|9107.8|9110|9108.5|9110.7|9109.2|9106.6|9105.1|723
1737086400000|2025-01-17 04:00:00|9110.1|9108.6|9114|9112.5|9115.2|9113.6|9109.4|9107.9|674
1737090000000|2025-01-17 05:00:00|9114.1|9112.6|9116.3|9114.8|9119.5|9118|9112.8|9111.3|715
1737093600000|2025-01-17 06:00:00|9116.2|9114.7|9120.7|9119.2|9123.5|9122|9115.9|9114.4|861
1737097200000|2025-01-17 07:00:00|9121|9119.5|9119.6|9118.1|9130.8|9129.3|9119|9117.5|1943
1737100800000|2025-01-17 08:00:00|9119|9117.5|9101.5|9100|9119.1|9117.6|9097.7|9095.7|2150
1737104400000|2025-01-17 09:00:00|9101.6|9100.1|9112.6|9111.1|9118.6|9117.1|9098.8|9097.3|2258
1737108000000|2025-01-17 10:00:00|9112.3|9110.8|9115|9113.5|9116.9|9115.4|9108.6|9107.1|1347
1737111600000|2025-01-17 11:00:00|9115.1|9113.6|9118.7|9117.2|9122.3|9120.8|9113.8|9112.3|1638
1737115200000|2025-01-17 12:00:00|9118.6|9117.1|9126.1|9124.6|9129.2|9127.7|9116.3|9114.8|2043
1737118800000|2025-01-17 13:00:00|9126|9124.5|9132.1|9130.6|9134.4|9132.9|9120.7|9119.2|2899
1737122400000|2025-01-17 14:00:00|9132.2|9130.7|9131|9129.5|9147.2|9145.7|9127.9|9126.4|5589
1737126000000|2025-01-17 15:00:00|9130.8|9129.3|9137.6|9136.1|9138.8|9137|9110.2|9108.7|5597
1737129600000|2025-01-17 16:00:00|9137.7|9136.2|9149.6|9148.1|9152.1|9150.2|9136.9|9135.4|2870
1737133200000|2025-01-17 17:00:00|9149.5|9148|9147.4|9145.9|9153.2|9151.7|9145.1|9143.6|1923
1737136800000|2025-01-17 18:00:00|9147.5|9146|9148.4|9146.9|9151.3|9149.8|9142.3|9140.1|1247
1737140400000|2025-01-17 19:00:00|9148.5|9147|9150.1|9148.6|9154.6|9153.1|9146.2|9144.7|1179
1737144000000|2025-01-17 20:00:00|9150.2|9148.7|9150.7|9149.2|9153.8|9152|9148.1|9146.3|1135
1737147600000|2025-01-17 21:00:00|9150.8|9149.3|9152.5|9146|9153.8|9151.1|9149.7|9146|987
1737320400000|2025-01-19 21:00:00|9156.3|9150.3|9157.1|9149.6|9157.1|9150.3|9156.3|9149.6|2
1737324000000|2025-01-19 22:00:00|9156.6|9150.1|9146.5|9140|9156.6|9150.1|9143.4|9136.9|1091
1737327600000|2025-01-19 23:00:00|9148.2|9141.7|9145.9|9144.4|9153.2|9151.7|9145.5|9141.3|1270
1737331200000|2025-01-20 00:00:00|9146.1|9144.6|9142.7|9140.3|9147.8|9146.3|9141.7|9140|1107
1737334800000|2025-01-20 01:00:00|9142.9|9140.5|9136.8|9135.3|9145.9|9144.4|9135.7|9134.2|1772
1737338400000|2025-01-20 02:00:00|9136.6|9135.1|9136.3|9134.8|9140.9|9138.8|9135.9|9134.4|1134
1737342000000|2025-01-20 03:00:00|9136.2|9134.7|9128.1|9126.6|9136.4|9134.9|9127.8|9126.3|893
1737345600000|2025-01-20 04:00:00|9127.8|9126.3|9130.1|9128.6|9132.2|9130.7|9127.6|9126.1|727
1737349200000|2025-01-20 05:00:00|9130.3|9128.8|9130.7|9129.2|9131.6|9130.1|9128.2|9126.7|676
1737352800000|2025-01-20 06:00:00|9130.6|9129.1|9128.4|9126.9|9133|9131.5|9124.4|9122.9|981
1737356400000|2025-01-20 07:00:00|9128.5|9127|9124|9122.5|9133.3|9131.8|9121.5|9120|1706
1737360000000|2025-01-20 08:00:00|9123.7|9122.2|9128.1|9126.6|9134.4|9132.9|9122.6|9121.1|1824
1737363600000|2025-01-20 09:00:00|9128|9126.5|9138.8|9137.3|9139.7|9138.2|9125.5|9124|1966
1737367200000|2025-01-20 10:00:00|9138.9|9137.4|9134.9|9133.4|9138.9|9137.4|9128.1|9126.6|1308
1737370800000|2025-01-20 11:00:00|9134.8|9133.3|9133.7|9132.2|9139.5|9138|9132.4|9130.9|1292
1737374400000|2025-01-20 12:00:00|9133.6|9132.1|9136.8|9135.3|9142.1|9140.6|9132.8|9131.3|1288
1737378000000|2025-01-20 13:00:00|9137|9135.5|9089.9|9087.5|9147.3|9145.8|9084.4|9082|7634
1737381600000|2025-01-20 14:00:00|9090|9087.6|9076.3|9073.9|9099.3|9097.2|9069.9|9067.5|7351
1737385200000|2025-01-20 15:00:00|9076.4|9074|9083.2|9081.7|9092.1|9090|9068.9|9067.4|4980
1737388800000|2025-01-20 16:00:00|9083.1|9081.6|9082.6|9080.2|9087.9|9085.5|9077.9|9075.5|2529
1737392400000|2025-01-20 17:00:00|9082.5|9080.1|9082.9|9080.5|9107|9104.6|9068.9|9066.5|4079
1737396000000|2025-01-20 18:00:00|9083.2|9080.8|9076|9073.6|9088.6|9086.2|9075.9|9073.5|776
1737399600000|2025-01-20 19:00:00|9075.9|9073.5|9065.6|9063.2|9082.3|9079.9|9063.3|9060.9|1153
1737403200000|2025-01-20 20:00:00|9066.1|9063.7|9065.9|9063.5|9070|9067.6|9056.7|9054.3|1590
1737406800000|2025-01-20 21:00:00|9066.1|9063.7|9071.6|9065.1|9073.5|9071.1|9065.7|9063.3|1273
1737410400000|2025-01-20 22:00:00|9072|9065.5|9073.6|9067.1|9075.6|9069.1|9069.5|9063|840
1737414000000|2025-01-20 23:00:00|9071.8|9065.3|9062.5|9060.1|9074.3|9068|9060.9|9058.5|2161
1737417600000|2025-01-21 00:00:00|9062.9|9060.5|9090.4|9088|9099.6|9097.2|9052.7|9050.3|5676
1737421200000|2025-01-21 01:00:00|9090.3|9087.9|9084.6|9082.2|9096.2|9093.8|9072|9069.6|6556
1737424800000|2025-01-21 02:00:00|9084.7|9082.3|9073.3|9071.8|9085.3|9082.9|9070.4|9068.9|3027
1737428400000|2025-01-21 03:00:00|9073.4|9071.9|9072.5|9071|9075.1|9073|9064.2|9061.9|2006
1737432000000|2025-01-21 04:00:00|9072.8|9070.4|9070.6|9069.1|9073.8|9072.3|9066.2|9064.2|1076
1737435600000|2025-01-21 05:00:00|9070.7|9069.2|9080.4|9078.9|9080.7|9079.2|9069.6|9068.1|1010
1737439200000|2025-01-21 06:00:00|9080.6|9079.1|9088|9085.6|9089.4|9087.7|9080.4|9078.9|1423
1737442800000|2025-01-21 07:00:00|9087.7|9085.3|9086|9084.5|9091|9089.5|9076.9|9075.4|2361
1737446400000|2025-01-21 08:00:00|9086.2|9084.7|9091.6|9090.1|9095.8|9094.3|9086.2|9084.1|2357
1737450000000|2025-01-21 09:00:00|9091.1|9089.6|9107.1|9104.7|9112.2|9110.2|9091.1|9089.5|2840
1737453600000|2025-01-21 10:00:00|9107|9104.6|9109.8|9108.3|9112.3|9110.8|9103.1|9101.6|2424
1737457200000|2025-01-21 11:00:00|9109.9|9108.4|9109.8|9108.3|9115.4|9113.9|9105.9|9104.4|1799
1737460800000|2025-01-21 12:00:00|9109.7|9108.2|9104.6|9103.1|9114.2|9112.7|9103.4|9101.9|2546
1737464400000|2025-01-21 13:00:00|9104.5|9103|9093.6|9092.1|9105.9|9104.4|9089.6|9088.1|3134
1737468000000|2025-01-21 14:00:00|9093.1|9091.6|9082.6|9081.1|9099|9097.5|9078.4|9076.9|4300
1737471600000|2025-01-21 15:00:00|9083.2|9081.7|9076.8|9075.3|9091.2|9089.7|9070.7|9069.2|4766
1737475200000|2025-01-21 16:00:00|9076.9|9075.4|9070.6|9069.1|9079.3|9077.8|9065.5|9064|3012
1737478800000|2025-01-21 17:00:00|9070.7|9069.2|9073.6|9072.1|9073.8|9072.3|9064.2|9062.7|2130
1737482400000|2025-01-21 18:00:00|9073.7|9072.2|9064.6|9063.1|9074.4|9072.9|9063.8|9061.9|1629
1737486000000|2025-01-21 19:00:00|9064.7|9063.2|9067.5|9065.1|9069.9|9067.8|9063.4|9061.6|1381
1737489600000|2025-01-21 20:00:00|9067.2|9065.7|9061.9|9060.4|9068.6|9066.6|9061.2|9059.7|1180
1737493200000|2025-01-21 21:00:00|9062.7|9061.2|9064|9057.5|9064|9062.2|9056.6|9053.6|733
1737496800000|2025-01-21 22:00:00|9065.4|9058.9|9057|9050.5|9068.7|9062.2|9051.4|9044.9|1070
1737500400000|2025-01-21 23:00:00|9057.2|9050.7|9067.8|9066.3|9074.7|9072.3|9056.5|9050.4|2569
1737504000000|2025-01-22 00:00:00|9068|9066.5|9058.2|9056.7|9068.7|9066.8|9054.6|9053.1|2066
1737507600000|2025-01-22 01:00:00|9058.1|9056.6|9067.9|9066.4|9069.8|9067.9|9057.8|9056.3|1836
1737511200000|2025-01-22 02:00:00|9068|9066.5|9066.9|9065.4|9070|9068.5|9064.4|9062.9|1107
1737514800000|2025-01-22 03:00:00|9066.8|9065.3|9069.1|9067.6|9071.6|9070.1|9065.9|9064.4|855
1737518400000|2025-01-22 04:00:00|9069.2|9067.7|9067.9|9066.4|9069.7|9068.2|9065.3|9063.8|643
1737522000000|2025-01-22 05:00:00|9068|9066.5|9068.9|9067.4|9073.2|9071.7|9067.4|9065.7|893
1737525600000|2025-01-22 06:00:00|9069|9067.5|9070.3|9068.8|9073.5|9072|9065.8|9064.3|1612
1737529200000|2025-01-22 07:00:00|9070.2|9068.7|9066.5|9065|9070.8|9069.3|9062.2|9060.4|2085
1737532800000|2025-01-22 08:00:00|9066.3|9064.8|9053|9051.5|9068|9066.5|9050.7|9049.2|3033
1737536400000|2025-01-22 09:00:00|9052.6|9051.1|9044|9042.5|9064.1|9062.6|9043.4|9041.9|2778
1737540000000|2025-01-22 10:00:00|9043.9|9042.4|9037.1|9035.6|9045.9|9044.4|9033.5|9031.9|2260
1737543600000|2025-01-22 11:00:00|9037.2|9035.7|9047.7|9046.2|9050.3|9048.8|9035.2|9033.7|1745
1737547200000|2025-01-22 12:00:00|9047.8|9046.3|9049.9|9048.4|9057.8|9056.3|9047.1|9045.6|2011
1737550800000|2025-01-22 13:00:00|9049.7|9048.2|9060.9|9059.4|9064.5|9063|9046.6|9045.1|2879
1737554400000|2025-01-22 14:00:00|9061|9059.5|9069.1|9067.6|9073.9|9072.4|9059.9|9058.4|3982
1737558000000|2025-01-22 15:00:00|9068.7|9067.2|9068.6|9067.1|9075.9|9074.4|9068|9066.5|3444
1737561600000|2025-01-22 16:00:00|9068.8|9067.3|9071.8|9070.3|9076.2|9074.7|9067.7|9066.2|2373
1737565200000|2025-01-22 17:00:00|9071.4|9069.9|9067.3|9065.8|9074.4|9072.9|9066.5|9065|1755
1737568800000|2025-01-22 18:00:00|9067.6|9066.1|9064|9062.5|9070.8|9069.3|9061.8|9059.9|1338
1737572400000|2025-01-22 19:00:00|9064.1|9062.6|9061.7|9060.2|9064.9|9062.9|9059.3|9057.8|1053
1737576000000|2025-01-22 20:00:00|9061.5|9060|9067.5|9066|9068.2|9066.7|9059.9|9058.4|1087
1737579600000|2025-01-22 21:00:00|9067.4|9065.9|9075.7|9069.2|9075.7|9069.2|9065.6|9062.9|999
1737583200000|2025-01-22 22:00:00|9072.2|9065.7|9068.7|9062.2|9072.2|9065.7|9065.6|9059.1|991
1737586800000|2025-01-22 23:00:00|9068.6|9062.1|9064.7|9063.2|9069.3|9064.3|9063.4|9060|626
1737590400000|2025-01-23 00:00:00|9065|9063.5|9060|9058.5|9065.1|9063.6|9059.3|9057.8|1269
1737594000000|2025-01-23 01:00:00|9060.1|9058.6|9064.8|9063.3|9066.4|9064.9|9057.6|9056.1|1991
1737597600000|2025-01-23 02:00:00|9064.7|9063.2|9066.8|9065.3|9068.1|9066.6|9062.9|9061|2082
1737601200000|2025-01-23 03:00:00|9066.9|9065.4|9064.2|9061.8|9067.7|9066.2|9063.7|9061.8|1278
1737604800000|2025-01-23 04:00:00|9064.3|9061.9|9062.4|9060.9|9064.4|9062.4|9061.3|9059.8|1549
1737608400000|2025-01-23 05:00:00|9062.9|9060.5|9066.3|9064.8|9066.6|9065.1|9062.2|9060.3|3152
1737612000000|2025-01-23 06:00:00|9066.2|9064.7|9067.7|9066.2|9067.8|9066.3|9061.3|9059.5|2847
1737615600000|2025-01-23 07:00:00|9068.2|9066.7|9070.6|9069.1|9073.8|9072.3|9065.8|9064.3|2596
1737619200000|2025-01-23 08:00:00|9070.5|9069|9078.7|9077.2|9079.4|9077.9|9066|9064.5|2164
1737622800000|2025-01-23 09:00:00|9078.8|9077.3|9073.1|9071.6|9080.5|9079|9072.4|9070.9|3204
1737626400000|2025-01-23 10:00:00|9073.2|9071.7|9069.2|9067.7|9073.3|9071.8|9064.2|9062.7|1727
1737630000000|2025-01-23 11:00:00|9069.3|9067.8|9079.7|9078.2|9080|9078.5|9065.9|9064.4|1884
1737633600000|2025-01-23 12:00:00|9079.6|9078.1|9076.8|9075.3|9086.9|9085.4|9075.2|9073.7|2618
1737637200000|2025-01-23 13:00:00|9076.9|9075.4|9074.9|9073.4|9089.3|9087.8|9072.1|9070.6|5124
1737640800000|2025-01-23 14:00:00|9074.6|9073.1|9080.8|9079.3|9081.4|9079.9|9071.5|9070|3795
1737644400000|2025-01-23 15:00:00|9080.4|9078.9|9092.6|9091.1|9098.2|9096.7|9080.3|9078.8|3960
1737648000000|2025-01-23 16:00:00|9092.5|9091|9073.5|9072|9110|9107.6|9069.6|9067.9|7059
1737651600000|2025-01-23 17:00:00|9073.6|9072.1|9063.1|9061.6|9077.3|9075.5|9061.9|9060.4|2563
1737655200000|2025-01-23 18:00:00|9063.2|9061.7|9069.7|9068.2|9071.2|9069.7|9062.3|9060.8|1478
1737658800000|2025-01-23 19:00:00|9069.9|9068.4|9069.2|9067.7|9071.6|9070.1|9067|9065.5|1402
1737662400000|2025-01-23 20:00:00|9069.1|9067.6|9072.7|9071.2|9074.3|9072.8|9065.5|9063.5|1522
1737666000000|2025-01-23 21:00:00|9073.2|9071.7|9075.2|9068.7|9077.5|9074.4|9072.6|9068|1549
1737669600000|2025-01-23 22:00:00|9074.9|9068.4|9078.2|9071.7|9079|9072.5|9071.5|9065|828
1737673200000|2025-01-23 23:00:00|9079.3|9072.8|9075.9|9074.4|9085.9|9079.4|9073.3|9069.6|673
1737676800000|2025-01-24 00:00:00|9076|9074.5|9074.6|9073.1|9077.3|9075.8|9070.1|9067.7|1094
1737680400000|2025-01-24 01:00:00|9074.5|9073|9072.4|9070.9|9075.9|9074.4|9071.4|9069.9|1156
1737684000000|2025-01-24 02:00:00|9072.2|9070.7|9054.7|9053.2|9072.6|9071.1|9053.1|9051.6|2995
1737687600000|2025-01-24 03:00:00|9055.1|9053.6|9053|9051.5|9060.9|9059.3|9050.2|9048.7|3060
1737691200000|2025-01-24 04:00:00|9053.1|9051.6|9058.1|9055.7|9058.7|9056.8|9048|9046.5|1716
1737694800000|2025-01-24 05:00:00|9057.4|9055.9|9052.2|9050.7|9060.7|9059.2|9052|9050.5|1574
1737698400000|2025-01-24 06:00:00|9051.9|9050.4|9050.7|9049.2|9052.8|9051.3|9041.4|9039.9|3626
1737702000000|2025-01-24 07:00:00|9050.6|9049.1|9051.6|9050.1|9060.2|9058.7|9047.3|9045.4|3609
1737705600000|2025-01-24 08:00:00|9051.7|9050.2|9037.5|9036|9054.1|9052.6|9032|9030.5|4675
1737709200000|2025-01-24 09:00:00|9038|9036.5|9043|9041.5|9044|9042.5|9028.4|9026.9|3585
1737712800000|2025-01-24 10:00:00|9043.1|9041.6|9057.7|9056.2|9059.9|9058.4|9042.5|9041|2449
1737716400000|2025-01-24 11:00:00|9057.8|9056.3|9055|9053.5|9060.5|9058.9|9051.8|9050.3|2001
1737720000000|2025-01-24 12:00:00|9055.2|9053.7|9069.3|9067.8|9069.5|9068|9054.5|9053|2058
1737723600000|2025-01-24 13:00:00|9069.2|9067.7|9063.8|9062.3|9071.6|9070.1|9060.2|9058.7|2992
1737727200000|2025-01-24 14:00:00|9063.9|9062.4|9059.2|9055.9|9072.2|9070.7|9052.5|9049.1|3989
1737730800000|2025-01-24 15:00:00|9059.5|9056.3|9046.9|9045.4|9060.4|9058.9|9044.9|9043.4|4934
1737734400000|2025-01-24 16:00:00|9047|9045.5|9045|9043.5|9050.9|9049.4|9043|9041.5|3213
1737738000000|2025-01-24 17:00:00|9045.3|9043.8|9051.6|9050.1|9052.2|9050.7|9040.9|9039.4|1384
1737741600000|2025-01-24 18:00:00|9051.8|9050.3|9058.3|9056.8|9059.1|9057.6|9049.1|9047.6|1352
1737745200000|2025-01-24 19:00:00|9058.1|9056.6|9061|9059.5|9062.3|9060.8|9057|9055.5|901
1737748800000|2025-01-24 20:00:00|9061.2|9059.7|9060.3|9058.8|9065.2|9063.7|9059.9|9058.4|1118
1737752400000|2025-01-24 21:00:00|9060.4|9058.9|9062.1|9055.6|9065.7|9060.9|9059.1|9055.6|1574
1737925200000|2025-01-26 21:00:00|9061|9055|9072|9059.5|9074.5|9062|9061|9052.6|11
1737928800000|2025-01-26 22:00:00|9071.5|9060|9064.3|9057.8|9071.5|9062.3|9061.5|9055|722
1737932400000|2025-01-26 23:00:00|9064.7|9058.2|9069.9|9067.5|9071.1|9068.7|9063.9|9057.4|1340
1737936000000|2025-01-27 00:00:00|9069.7|9067.3|9063.8|9061.4|9073.5|9071.1|9063.2|9060.8|1334
1737939600000|2025-01-27 01:00:00|9063.9|9061.5|9066.3|9063.9|9068.5|9066.1|9058.5|9056.1|2042
1737943200000|2025-01-27 02:00:00|9066.2|9063.8|9066.1|9063.7|9070.7|9068.9|9065.1|9062.7|1342
1737946800000|2025-01-27 03:00:00|9066.2|9063.8|9067.6|9066.1|9070.9|9069|9061.2|9058.9|1476
1737950400000|2025-01-27 04:00:00|9067.5|9066|9068.7|9067.2|9071|9069.3|9067|9065|916
1737954000000|2025-01-27 05:00:00|9069.3|9066.9|9068.1|9066.6|9074.3|9072.1|9066.5|9065|986
1737957600000|2025-01-27 06:00:00|9068.6|9066.2|9070.2|9068.7|9073.3|9071.4|9066.8|9064.6|1292
1737961200000|2025-01-27 07:00:00|9069.9|9068.4|9066.5|9065|9073.7|9071.5|9060.3|9058.8|2441
1737964800000|2025-01-27 08:00:00|9066.6|9065.1|9025.6|9023.2|9067|9065.5|9022.5|9020.3|3480
1737968400000|2025-01-27 09:00:00|9025.5|9023.1|9015.9|9014.4|9030.2|9028.3|9014.1|9012.3|4046
1737972000000|2025-01-27 10:00:00|9015.8|9014.3|8984.7|8983.2|9016.1|9014.3|8981.1|8979.6|4363
1737975600000|2025-01-27 11:00:00|8984.5|8983|8974.8|8973.3|8984.7|8983.2|8966.1|8964.6|3922
1737979200000|2025-01-27 12:00:00|8974.6|8973.1|8981.7|8980.2|8987.2|8985.7|8972.2|8970.7|3479
1737982800000|2025-01-27 13:00:00|8981.6|8980.1|8987.2|8985.7|8996.6|8995.1|8976.1|8974.6|4134
1737986400000|2025-01-27 14:00:00|8987.4|8985.9|9008.4|9006|9009|9006.6|8981.6|8980.1|3962
1737990000000|2025-01-27 15:00:00|9008.3|9005.9|9007.3|9005.8|9013.6|9012.1|9002.7|9001|3837
1737993600000|2025-01-27 16:00:00|9007.4|9005.9|9007|9005.5|9011.3|9009.8|8996.6|8994.7|3218
1737997200000|2025-01-27 17:00:00|9007.1|9005.6|9011.7|9010.2|9021.6|9019.2|9005.9|9003.9|2610
1738000800000|2025-01-27 18:00:00|9011.8|9010.3|9018.3|9016.8|9021.5|9019.5|9011.4|9009|2020
1738004400000|2025-01-27 19:00:00|9018.2|9016.7|9014.4|9012.9|9023.8|9022|9013.4|9011.4|1601
1738008000000|2025-01-27 20:00:00|9014.5|9013|9019.2|9017.7|9020.4|9018.6|9014.2|9012.5|1327
1738011600000|2025-01-27 21:00:00|9019.3|9017.8|9022.8|9016.3|9023.6|9019.9|9018.2|9015.8|924
1738015200000|2025-01-27 22:00:00|9021.1|9014.6|9022.6|9016.1|9024.8|9018.3|9019|9012.5|1714
1738018800000|2025-01-27 23:00:00|9023.2|9016.7|9046.1|9043.7|9052.9|9050.5|9019.2|9012.7|3137
1738022400000|2025-01-28 00:00:00|9045.7|9043.3|9046.9|9044.5|9050.9|9048.5|9038.2|9035.8|2561
1738026000000|2025-01-28 01:00:00|9047|9044.6|9050|9047.6|9055.2|9052.2|9039.8|9038|2378
1738029600000|2025-01-28 02:00:00|9050.1|9047.7|9050.6|9049.1|9057.2|9054.8|9048.3|9045.9|2324
1738033200000|2025-01-28 03:00:00|9051|9048.6|9055.2|9052.8|9055.3|9052.9|9046.6|9044.5|1549
1738036800000|2025-01-28 04:00:00|9055.1|9052.7|9055.3|9053.8|9060.2|9058.7|9054.4|9052.5|1259
1738040400000|2025-01-28 05:00:00|9055.4|9053.9|9053.1|9051.6|9056|9054.5|9049.8|9047.8|992
1738044000000|2025-01-28 06:00:00|9053.2|9051.7|9053.9|9052.4|9056.5|9054.4|9047.6|9045.6|1187
1738047600000|2025-01-28 07:00:00|9053.8|9052.3|9064.8|9063.3|9067.5|9066|9052.4|9050.2|2274
1738051200000|2025-01-28 08:00:00|9064.5|9063|9068.8|9067.3|9071.9|9069.5|9060|9058.5|3271
1738054800000|2025-01-28 09:00:00|9068.9|9067.4|9058.6|9057.1|9070.5|9069|9054.5|9052.9|2556
1738058400000|2025-01-28 10:00:00|9058.7|9057.2|9065|9063.5|9065.3|9063.8|9054.9|9053.4|1799
1738062000000|2025-01-28 11:00:00|9065.1|9063.6|9065.3|9063.8|9066.6|9065.1|9061.2|9059.7|1601
1738065600000|2025-01-28 12:00:00|9065.1|9063.6|9060.6|9058.2|9068.7|9067.2|9057.4|9055.6|2117
1738069200000|2025-01-28 13:00:00|9060.5|9058.1|9061|9059.5|9064.3|9062.5|9052.6|9051.1|2793
1738072800000|2025-01-28 14:00:00|9060.9|9059.4|9048.2|9043.2|9061.3|9059.4|9042.4|9040.4|3180
1738076400000|2025-01-28 15:00:00|9049|9044|9059|9057.5|9059.3|9057.8|9041.2|9039.4|3267
1738080000000|2025-01-28 16:00:00|9059.1|9057.6|9052|9050.5|9059.2|9057.7|9045.2|9043.7|2515
1738083600000|2025-01-28 17:00:00|9052.1|9050.6|9045.1|9043.6|9054.5|9053|9042.9|9041.4|1413
1738087200000|2025-01-28 18:00:00|9045|9043.5|9048.9|9047.4|9049|9047.5|9041|9039.5|1923
1738090800000|2025-01-28 19:00:00|9049|9047.5|9040.5|9039|9051.4|9049.9|9039.4|9037.9|1415
1738094400000|2025-01-28 20:00:00|9040.3|9038.8|9042.5|9041|9044|9042.5|9039.3|9037.8|1545
1738098000000|2025-01-28 21:00:00|9042.7|9041.2|9045.1|9038.6|9045.1|9042.5|9042|9037.9|1239
1738101600000|2025-01-28 22:00:00|9046.8|9040.3|9047.2|9040.7|9049.2|9042.7|9045.7|9039.2|284
1738105200000|2025-01-28 23:00:00|9047.3|9040.8|9043.8|9041.4|9048.4|9042.9|9042.1|9037.8|428
1738108800000|2025-01-29 00:00:00|9043.7|9041.3|9041.9|9039.5|9043.8|9041.4|9038.9|9036.7|1002
1738112400000|2025-01-29 01:00:00|9041.8|9039.4|9042.7|9041.2|9043.3|9041.4|9039.9|9037.7|1006
1738116000000|2025-01-29 02:00:00|9043|9041.5|9039.2|9037.7|9044.3|9042.5|9037.6|9036|1190
1738119600000|2025-01-29 03:00:00|9039.1|9037.6|9035.5|9034|9040.1|9038|9034.2|9032.7|1188
1738123200000|2025-01-29 04:00:00|9035.4|9033.9|9035.7|9034.2|9036.3|9034.6|9032.5|9030.7|1004
1738126800000|2025-01-29 05:00:00|9035.8|9034.3|9034.3|9032.8|9037.4|9035.9|9034.2|9032.3|1264
1738130400000|2025-01-29 06:00:00|9034.1|9032.6|9040.9|9039.4|9041.4|9039.9|9033.2|9031.4|1181
1738134000000|2025-01-29 07:00:00|9041.4|9039.9|9056.1|9054.6|9056.9|9055.4|9039.1|9037.6|2108
1738137600000|2025-01-29 08:00:00|9055.8|9054.3|9055.5|9054|9057.4|9055.9|9046.5|9045|2268
1738141200000|2025-01-29 09:00:00|9055.6|9054.1|9064.1|9062.6|9065|9063.5|9053|9051.5|2392
1738144800000|2025-01-29 10:00:00|9064|9062.5|9060.7|9059.2|9069|9067.5|9057.5|9056|2067
1738148400000|2025-01-29 11:00:00|9060.6|9059.1|9067.1|9065.6|9070.4|9068.6|9058.8|9057.3|1691
1738152000000|2025-01-29 12:00:00|9066.9|9065.4|9066.4|9064.9|9072.8|9071.3|9064.1|9062.6|2139
1738155600000|2025-01-29 13:00:00|9066.3|9064.8|9082|9080.5|9082.4|9080.9|9064.6|9063.1|3036
1738159200000|2025-01-29 14:00:00|9081.9|9080.4|9070.8|9069.3|9083.1|9081.6|9069.8|9068.3|2744
1738162800000|2025-01-29 15:00:00|9071|9069.5|9065.5|9064|9076.3|9074.8|9057.8|9055.5|3678
1738166400000|2025-01-29 16:00:00|9065.4|9063.9|9078.1|9076.6|9078.5|9077|9063|9061.5|2977
1738170000000|2025-01-29 17:00:00|9078.3|9076.8|9069.2|9067.7|9078.5|9077|9065.8|9064.2|2733
1738173600000|2025-01-29 18:00:00|9069.1|9067.6|9067.8|9062.8|9073.2|9071.2|9065.9|9062.8|2088
1738177200000|2025-01-29 19:00:00|9070.9|9065.9|9073|9071.5|9096.5|9094.4|9068.7|9063.8|8796
1738180800000|2025-01-29 20:00:00|9073.5|9072|9075.4|9073.9|9082.8|9080.4|9068.3|9065.9|4247
1738184400000|2025-01-29 21:00:00|9075.5|9074|9073|9066.5|9076.3|9074.3|9066.9|9064.9|1598
1738188000000|2025-01-29 22:00:00|9073.7|9067.2|9070|9063.9|9075|9068.5|9069.6|9063.1|463
1738191600000|2025-01-29 23:00:00|9070.8|9064.7|9064.8|9062.4|9071.8|9067.2|9061.6|9059.2|1945
1738195200000|2025-01-30 00:00:00|9064.7|9062.3|9062.3|9059.9|9066.5|9064.1|9061.9|9059.5|1708
1738198800000|2025-01-30 01:00:00|9062.4|9060|9068.2|9065.8|9069.3|9066.9|9061.5|9059.1|1650
1738202400000|2025-01-30 02:00:00|9068.1|9065.7|9066.5|9064.1|9068.5|9066.1|9063.9|9061.5|1336
1738206000000|2025-01-30 03:00:00|9066.4|9064|9066.2|9063.8|9068|9065.6|9064.9|9062.5|1347
1738209600000|2025-01-30 04:00:00|9066.3|9063.9|9069.6|9067.2|9071|9069.2|9064.3|9061.9|836
1738213200000|2025-01-30 05:00:00|9069.7|9067.3|9064.9|9063.4|9070.1|9068.1|9064.6|9063.1|717
1738216800000|2025-01-30 06:00:00|9064.8|9063.3|9068.1|9065.7|9071.3|9069|9064.1|9062.6|1136
1738220400000|2025-01-30 07:00:00|9067.4|9065|9064.6|9062.2|9072|9069.6|9062.9|9061.4|1560
1738224000000|2025-01-30 08:00:00|9064.7|9062.3|9065.6|9063.2|9069|9067.5|9063|9061.1|2107
1738227600000|2025-01-30 09:00:00|9065.7|9063.3|9077.1|9075.6|9079|9077.5|9065|9063|2433
1738231200000|2025-01-30 10:00:00|9077.2|9075.7|9078.6|9077.1|9080.8|9079.3|9071.1|9068.9|1942
1738234800000|2025-01-30 11:00:00|9078.7|9077.2|9087|9085.5|9090.3|9088.7|9078.7|9077.2|1797
1738238400000|2025-01-30 12:00:00|9087.1|9085.6|9077.2|9075.7|9088|9086.5|9075.1|9073.2|1928
1738242000000|2025-01-30 13:00:00|9077.1|9075.6|9067.7|9065.3|9085.4|9083.9|9065.4|9063.9|5190
1738245600000|2025-01-30 14:00:00|9067.9|9065.5|9070.3|9068.8|9077.1|9075.6|9062.3|9060.8|5474
1738249200000|2025-01-30 15:00:00|9070.1|9068.6|9073.4|9071.9|9075.5|9074|9059.9|9058.3|3749
1738252800000|2025-01-30 16:00:00|9073.5|9072|9086|9084.5|9087.5|9086|9069.5|9068|2380
1738256400000|2025-01-30 17:00:00|9086.2|9084.7|9088.4|9086.9|9093|9091.5|9084.8|9083|2148
1738260000000|2025-01-30 18:00:00|9088.2|9086.7|9089|9087.5|9092.7|9091.2|9087.5|9085.9|1200
1738263600000|2025-01-30 19:00:00|9089.1|9087.6|9086.9|9085.4|9090.2|9088.7|9084|9082.5|1022
1738267200000|2025-01-30 20:00:00|9086.7|9085.2|9094.2|9092.7|9105.1|9102.7|9082.7|9081.2|3894
1738270800000|2025-01-30 21:00:00|9094.3|9092.8|9101.1|9094.6|9103|9100.6|9090|9088|2250
1738274400000|2025-01-30 22:00:00|9098.6|9092.1|9100.7|9094.2|9104.4|9097.9|9096.6|9090.1|2594
1738278000000|2025-01-30 23:00:00|9100.5|9094|9097.4|9095|9102.7|9100.3|9095|9088.5|923
1738281600000|2025-01-31 00:00:00|9097.5|9095.1|9103.8|9101.4|9105.5|9104|9093.7|9091.7|1404
1738285200000|2025-01-31 01:00:00|9103.7|9102.2|9098.7|9097.2|9104.8|9103.3|9097.4|9095.3|1891
1738288800000|2025-01-31 02:00:00|9098.6|9097.1|9097.8|9096.3|9100.4|9098.5|9095.8|9094|1221
1738292400000|2025-01-31 03:00:00|9097.9|9096.4|9103.3|9101.8|9104.6|9102.9|9097.6|9095.9|1071
1738296000000|2025-01-31 04:00:00|9103.2|9101.7|9100.6|9099.1|9104.8|9103.1|9098.9|9097.4|966
1738299600000|2025-01-31 05:00:00|9100.8|9099.3|9101.9|9100.4|9105.6|9103.7|9098.3|9096.5|1189
1738303200000|2025-01-31 06:00:00|9101.8|9100.3|9105|9102.6|9106.8|9105.1|9101.8|9100.3|990
1738306800000|2025-01-31 07:00:00|9105.4|9103.5|9096|9094.5|9106.6|9104.7|9088.3|9086.2|2297
1738310400000|2025-01-31 08:00:00|9096.1|9094.6|9110|9108.5|9113.3|9111.8|9095.3|9093.8|2450
1738314000000|2025-01-31 09:00:00|9110.1|9108.6|9107.9|9106.4|9117|9114.9|9105|9103|2942
1738317600000|2025-01-31 10:00:00|9107.8|9106.3|9111|9109.5|9113.2|9111.1|9104.8|9103.3|2113
1738321200000|2025-01-31 11:00:00|9111.1|9109.6|9108.9|9107.4|9113.2|9111.7|9106.1|9104.6|1616
1738324800000|2025-01-31 12:00:00|9108.8|9107.3|9099.9|9098.4|9109.3|9107.8|9098.7|9097.2|1563
1738328400000|2025-01-31 13:00:00|9099.7|9098.2|9100.3|9098.8|9108.5|9107|9091.3|9089.8|3587
1738332000000|2025-01-31 14:00:00|9100.2|9098.7|9099.6|9098.1|9110.3|9108.8|9098.4|9096.8|3742
1738335600000|2025-01-31 15:00:00|9099.5|9098|9081.8|9080.3|9103.3|9101.5|9075.3|9073.6|4521
1738339200000|2025-01-31 16:00:00|9082|9080.5|9088.7|9087.2|9097.4|9095.6|9082|9080.5|3238
1738342800000|2025-01-31 17:00:00|9088.9|9087.4|9080.4|9078.9|9093.2|9091.4|9072.4|9070.5|5377
1738346400000|2025-01-31 18:00:00|9080.5|9079|9108.1|9106.6|9110.9|9109.4|9078.9|9077.4|6064
1738350000000|2025-01-31 19:00:00|9108.2|9106.7|9106.2|9104.7|9111.8|9109.9|9103.7|9101.3|3231
1738353600000|2025-01-31 20:00:00|9106.4|9104.9|9108.1|9106.6|9112|9109.6|9102.2|9099.9|3337
1738357200000|2025-01-31 21:00:00|9108.3|9105.9|9115.5|9109|9117|9113.6|9101.3|9098.9|3784
1738530000000|2025-02-02 21:00:00|9165.7|9157.2|9164.7|9152.2|9174.6|9167.5|9158.8|9149.6|432
1738533600000|2025-02-02 22:00:00|9165|9152.5|9148.1|9141.6|9165.9|9153.4|9141.8|9135.3|525
1738537200000|2025-02-02 23:00:00|9148.2|9141.7|9152.8|9150.4|9160.9|9158.5|9139.2|9136.1|4687
1738540800000|2025-02-03 00:00:00|9153.2|9150.8|9163.4|9161|9169.1|9166.7|9144.8|9142.4|5216
1738544400000|2025-02-03 01:00:00|9163.5|9161.1|9159.8|9157.4|9166.3|9163.9|9151.9|9149.5|3216
1738548000000|2025-02-03 02:00:00|9159.9|9157.5|9165.9|9163.5|9168.6|9166.2|9159.9|9157.5|2833
1738551600000|2025-02-03 03:00:00|9166|9163.6|9170.9|9168.5|9177.6|9175.2|9164|9161.6|2158
1738555200000|2025-02-03 04:00:00|9170.8|9168.4|9166.8|9164.4|9171.2|9168.8|9161.1|9158.7|2715
1738558800000|2025-02-03 05:00:00|9166.7|9164.3|9162.8|9160.4|9167.4|9165|9160|9157.6|1866
1738562400000|2025-02-03 06:00:00|9163|9160.6|9160.4|9158|9163.8|9161.4|9154.7|9152.3|2146
1738566000000|2025-02-03 07:00:00|9161.2|9158.8|9188|9185.6|9188.8|9186.4|9160.3|9157.9|3490
1738569600000|2025-02-03 08:00:00|9187.7|9185.3|9165.4|9163|9198.1|9195.7|9162.5|9160.1|3949
1738573200000|2025-02-03 09:00:00|9165.6|9163.2|9174.8|9172.4|9177.8|9175.8|9161|9158.6|2792
1738576800000|2025-02-03 10:00:00|9175|9172.6|9175.2|9172.8|9176.6|9174.2|9166.5|9164.1|2392
1738580400000|2025-02-03 11:00:00|9175.3|9172.9|9162.7|9160.3|9176.6|9174.2|9161.2|9158.8|2366
1738584000000|2025-02-03 12:00:00|9162.9|9160.5|9147.4|9145|9163.3|9160.9|9137.5|9135.1|3224
1738587600000|2025-02-03 13:00:00|9147.3|9144.9|9150.4|9148|9154.7|9152.3|9134.1|9130.3|4626
1738591200000|2025-02-03 14:00:00|9150.5|9148.1|9152.5|9147.5|9163.1|9161.4|9147.4|9145|4283
1738594800000|2025-02-03 15:00:00|9155.1|9150.1|9116.9|9115.4|9159.2|9154.2|9104.2|9101.8|9852
1738598400000|2025-02-03 16:00:00|9117.2|9115.7|9140.8|9138.4|9141.8|9139.4|9108.9|9106.5|6411
1738602000000|2025-02-03 17:00:00|9140.7|9138.3|9139.2|9136.8|9143.7|9140.2|9124.6|9119.6|4256
1738605600000|2025-02-03 18:00:00|9139.3|9136.9|9137.5|9136|9144.7|9142.3|9134.5|9132.1|2758
1738609200000|2025-02-03 19:00:00|9137.6|9136.1|9129.6|9128.1|9137.6|9136.1|9127.6|9125.2|1796
1738612800000|2025-02-03 20:00:00|9129.5|9128|9124.4|9122.9|9131.1|9128.9|9123.1|9120.7|1624
1738616400000|2025-02-03 21:00:00|9124.5|9123|9106.6|9100.1|9126|9123.6|9094.3|9091.9|3272
1738620000000|2025-02-03 22:00:00|9108.3|9101.8|9108.6|9102.1|9108.6|9102.1|9108.3|9101.8|3
1738623600000|2025-02-03 23:00:00|9107.8|9101.3|9117|9114.6|9118.1|9115.7|9100.9|9095.9|1769
1738627200000|2025-02-04 00:00:00|9117.1|9114.7|9121.5|9119.1|9122.6|9120.2|9114.8|9112.4|1584
1738630800000|2025-02-04 01:00:00|9121.7|9119.3|9119.1|9116.7|9126.9|9124.5|9118.5|9116.1|2081
1738634400000|2025-02-04 02:00:00|9119.2|9116.8|9116.5|9114.1|9121.6|9119.2|9115.2|9112.8|1453
1738638000000|2025-02-04 03:00:00|9116.4|9114|9118|9115.6|9121.8|9119.4|9113.2|9111.1|1116
1738641600000|2025-02-04 04:00:00|9118.1|9115.7|9122.8|9120.4|9123.4|9121|9117.9|9115.5|1046
1738645200000|2025-02-04 05:00:00|9122.9|9120.5|9128.4|9126.9|9132.6|9130.2|9122.2|9119.8|3497
1738648800000|2025-02-04 06:00:00|9128.3|9126.8|9123.2|9120.8|9129.4|9127.3|9122.6|9120.2|1501
1738652400000|2025-02-04 07:00:00|9123.1|9120.7|9119.3|9117.8|9127.3|9125.4|9113.4|9111.1|1973
1738656000000|2025-02-04 08:00:00|9119.2|9117.7|9101.3|9098.9|9119.8|9118.3|9099.1|9097.5|3320
1738659600000|2025-02-04 09:00:00|9101.2|9098.8|9097.8|9095.4|9101.9|9100.3|9089.4|9087|2138
1738663200000|2025-02-04 10:00:00|9098|9095.6|9088.4|9086|9099.2|9097.7|9083.7|9081.3|1613
1738666800000|2025-02-04 11:00:00|9087.9|9085.5|9098.6|9096.2|9099.5|9097.1|9087.8|9085.4|1466
1738670400000|2025-02-04 12:00:00|9098.8|9096.4|9097.2|9094.8|9101.5|9099.1|9092.8|9090.6|1719
1738674000000|2025-02-04 13:00:00|9097.1|9094.7|9087.9|9086.4|9098.3|9096.1|9087.1|9084.8|2569
1738677600000|2025-02-04 14:00:00|9087.8|9086.3|9074.3|9069.3|9088.3|9086.3|9068.9|9067.4|3380
1738681200000|2025-02-04 15:00:00|9074.2|9069.2|9059.1|9057.6|9074.3|9070.1|9054|9052|5337
1738684800000|2025-02-04 16:00:00|9058.9|9057.4|9059.5|9057.1|9059.8|9058.3|9051.3|9049.5|2835
1738688400000|2025-02-04 17:00:00|9059.3|9056.9|9055.6|9054.1|9064.1|9061.7|9055.4|9053.4|2456
1738692000000|2025-02-04 18:00:00|9055.7|9054.2|9052.1|9050.6|9058.7|9056.3|9047.3|9044.9|1375
1738695600000|2025-02-04 19:00:00|9052|9050.5|9050.6|9048.2|9053.1|9051.1|9046.4|9044.5|1591
1738699200000|2025-02-04 20:00:00|9050.4|9048|9050.4|9048|9052|9049.8|9047.7|9045.3|1113
1738702800000|2025-02-04 21:00:00|9050.5|9048.1|9055.8|9049.3|9056.2|9052.2|9048.5|9046.1|1082
1738706400000|2025-02-04 22:00:00|9056.1|9049.6|9057.6|9051.1|9058.7|9052.2|9051.7|9045.2|380
1738710000000|2025-02-04 23:00:00|9057.5|9051|9055.8|9053.4|9061.1|9054.6|9051.5|9048.5|846
1738713600000|2025-02-05 00:00:00|9055.7|9053.3|9052.4|9050|9057.5|9055.1|9050.4|9048|1327
1738717200000|2025-02-05 01:00:00|9052.3|9049.9|9060.1|9057.7|9060.6|9058.2|9048.6|9046.2|1942
1738720800000|2025-02-05 02:00:00|9060.3|9057.9|9049.1|9046.7|9060.5|9058.1|9049|9046.6|1377
1738724400000|2025-02-05 03:00:00|9049|9046.6|9050.2|9047.8|9051.4|9049|9045.8|9043.4|957
1738728000000|2025-02-05 04:00:00|9050.1|9047.7|9054.4|9052|9054.9|9052.5|9049|9046.6|635
1738731600000|2025-02-05 05:00:00|9054.5|9052.1|9057.5|9055.1|9058.7|9056.3|9053.9|9051.5|806
1738735200000|2025-02-05 06:00:00|9057.6|9055.2|9049.3|9046.9|9060|9057.6|9045.7|9043.3|1367
1738738800000|2025-02-05 07:00:00|9050|9047.6|9039.2|9036.8|9051.9|9049.5|9030.3|9027.9|2576
1738742400000|2025-02-05 08:00:00|9039.9|9037.5|9029.5|9027.1|9049.2|9046.8|9025.5|9023.1|2960
1738746000000|2025-02-05 09:00:00|9029.6|9027.2|9026.7|9024.3|9033|9030.6|9020.1|9017.7|2563
1738749600000|2025-02-05 10:00:00|9026.8|9024.4|9010.8|9008.4|9028|9025.8|9009.4|9007|1986
1738753200000|2025-02-05 11:00:00|9010.7|9008.3|9023.6|9022.1|9025.4|9023.9|9010.3|9008.1|1522
1738756800000|2025-02-05 12:00:00|9023.9|9022.4|9016.4|9014.9|9026.2|9024.7|9015.2|9013.3|1596
1738760400000|2025-02-05 13:00:00|9016.5|9015|9030.8|9028.4|9035|9032.6|9014.3|9012.2|3771
1738764000000|2025-02-05 14:00:00|9030.7|9028.3|9019|9014|9033.1|9030.7|9015.5|9013.4|3346
1738767600000|2025-02-05 15:00:00|9014.9|9009.9|9005.9|9004.4|9016|9014.1|9003.3|9000.9|5375
1738771200000|2025-02-05 16:00:00|9006|9004.5|9010.1|9007.7|9014.4|9012.1|9003.8|9002|2731
1738774800000|2025-02-05 17:00:00|9010|9007.6|9007.7|9006.2|9014.2|9012.2|9003.6|9001.3|1609
1738778400000|2025-02-05 18:00:00|9008.2|9005.8|9005.1|9003.6|9010.1|9008|9002.6|9001.1|1218
1738782000000|2025-02-05 19:00:00|9005|9003.5|9010.8|9009.3|9012|9010.3|9003.7|9001.9|1367
1738785600000|2025-02-05 20:00:00|9010.9|9009.4|9014.9|9012.5|9015.4|9013|9010.9|9009.2|1058
1738789200000|2025-02-05 21:00:00|9014.7|9012.3|9019.9|9013.4|9021|9017.6|9012.7|9010.3|881
1738792800000|2025-02-05 22:00:00|9019.2|9012.7|9015.2|9008.7|9019.5|9013|9013.7|9007.2|377
1738796400000|2025-02-05 23:00:00|9015.5|9009|9015.9|9013.5|9019|9016.6|9012.8|9009|634
1738800000000|2025-02-06 00:00:00|9015.8|9013.4|9018|9015.6|9020|9017.6|9014.1|9011.7|1023
1738803600000|2025-02-06 01:00:00|9017.9|9015.5|9011.4|9009|9018.5|9016.1|9010|9007.6|2035
1738807200000|2025-02-06 02:00:00|9011.3|9008.9|9024|9021.6|9024.5|9022.1|9009.3|9006.9|1190
1738810800000|2025-02-06 03:00:00|9024.2|9021.8|9025.5|9023.1|9027|9024.6|9022.5|9020.5|1032
1738814400000|2025-02-06 04:00:00|9025.6|9023.2|9030.6|9028.2|9030.8|9028.4|9023.5|9021.1|829
1738818000000|2025-02-06 05:00:00|9030.3|9027.9|9030.7|9028.3|9031.6|9029.2|9027.5|9025.1|1172
1738821600000|2025-02-06 06:00:00|9030.6|9028.2|9031.3|9028.9|9032.8|9030.4|9028.1|9025.7|958
1738825200000|2025-02-06 07:00:00|9031.4|9029|9036|9033.6|9036.5|9034.1|9030.4|9028|1531
1738828800000|2025-02-06 08:00:00|9036.1|9033.7|9042.4|9040.9|9047.7|9045.7|9033.1|9030.9|2094
1738832400000|2025-02-06 09:00:00|9042.3|9040.8|9054.5|9052.1|9056|9054|9039.7|9037.3|1780
1738836000000|2025-02-06 10:00:00|9054.6|9052.2|9052.9|9050.5|9056.7|9054.4|9049.4|9047|1449
1738839600000|2025-02-06 11:00:00|9053|9050.6|9051|9048.6|9056.9|9055.2|9048.5|9046.5|1441
1738843200000|2025-02-06 12:00:00|9051.1|9048.7|9056.1|9053.7|9058.3|9056.6|9049.7|9047.3|2872
1738846800000|2025-02-06 13:00:00|9056|9053.6|9053.3|9051.8|9061.8|9060.3|9047.1|9044.8|3155
1738850400000|2025-02-06 14:00:00|9053.1|9051.6|9057.6|9056.1|9063.1|9061.4|9053|9051|3118
1738854000000|2025-02-06 15:00:00|9057.7|9056.2|9052.3|9050.8|9060.6|9059|9051.1|9049.3|3195
1738857600000|2025-02-06 16:00:00|9052.2|9050.7|9056.6|9054.2|9056.8|9054.5|9047.2|9044.8|2213
1738861200000|2025-02-06 17:00:00|9057.1|9054.7|9049.6|9047.2|9057.4|9055.4|9048.5|9046.8|1549
1738864800000|2025-02-06 18:00:00|9049.1|9047.6|9046.1|9043.7|9052.5|9050.1|9041.4|9039|2170
1738868400000|2025-02-06 19:00:00|9046.3|9043.9|9052.6|9050.2|9053.6|9051.7|9045.1|9043|1283
1738872000000|2025-02-06 20:00:00|9052.8|9050.4|9048.6|9046.2|9053.5|9051.6|9047.3|9045.6|1219
1738875600000|2025-02-06 21:00:00|9049.1|9046.7|9052.5|9046|9053.9|9048.7|9047.3|9045.3|1022
1738879200000|2025-02-06 22:00:00|9053.4|9046.9|9052.7|9046.2|9054.1|9047.6|9052.6|9046.1|156
1738882800000|2025-02-06 23:00:00|9052.2|9045.7|9053|9050.6|9054.3|9052.3|9047.3|9044.7|612
1738886400000|2025-02-07 00:00:00|9052.9|9050.5|9057.1|9054.7|9057.5|9055.1|9048.5|9046.1|956
1738890000000|2025-02-07 01:00:00|9057|9054.6|9057.8|9055.4|9059.7|9057.3|9056.1|9053.7|1255
1738893600000|2025-02-07 02:00:00|9057.7|9055.3|9062|9059.6|9063|9060.6|9056.7|9054.3|999
1738897200000|2025-02-07 03:00:00|9061.8|9059.4|9063.9|9061.5|9066.3|9063.9|9061.4|9059|680
1738900800000|2025-02-07 04:00:00|9063.7|9061.3|9063.5|9061.1|9065.9|9063.5|9061.6|9059.2|608
1738904400000|2025-02-07 05:00:00|9063.4|9061|9064|9061.6|9065.2|9062.8|9061.5|9059.5|576
1738908000000|2025-02-07 06:00:00|9063.9|9061.5|9068.3|9065.9|9069|9066.6|9063.5|9061.1|643
1738911600000|2025-02-07 07:00:00|9068|9065.6|9064|9061.6|9068.7|9066.3|9060.9|9058.5|1319
1738915200000|2025-02-07 08:00:00|9064.1|9061.7|9058.1|9056.6|9066.3|9064.8|9057.2|9055.7|1641
1738918800000|2025-02-07 09:00:00|9057.9|9056.4|9060.4|9058.9|9062.3|9060.8|9056.3|9054.8|1301
1738922400000|2025-02-07 10:00:00|9060.3|9058.8|9069.3|9067.8|9071.8|9070.1|9060.3|9058.8|1233
1738926000000|2025-02-07 11:00:00|9069.4|9067.9|9069|9067.5|9072.8|9070.6|9067.3|9065.5|919
1738929600000|2025-02-07 12:00:00|9069.1|9067.6|9074|9072.5|9074.9|9073|9069.1|9067.6|1260
1738933200000|2025-02-07 13:00:00|9073.9|9072.4|9092.6|9091.1|9100.2|9098.7|9049.2|9044.2|6279
1738936800000|2025-02-07 14:00:00|9092.7|9091.2|9078.9|9073.9|9096.5|9094.6|9069.5|9068|4662
1738940400000|2025-02-07 15:00:00|9079.1|9074.1|9092.8|9091.3|9103.2|9100.8|9072.3|9070.2|6022
1738944000000|2025-02-07 16:00:00|9092.9|9091.4|9102.3|9099.9|9105.7|9103.2|9088.5|9086.1|6241
1738947600000|2025-02-07 17:00:00|9102.2|9099.8|9104.2|9102.7|9107.5|9105.5|9091.6|9089.2|5384
1738951200000|2025-02-07 18:00:00|9104.1|9102.6|9097.7|9096.2|9105.8|9103.5|9095.8|9093.6|1504
1738954800000|2025-02-07 19:00:00|9097.8|9096.3|9092.6|9091.1|9098.8|9096.8|9090.6|9088.2|1447
1738958400000|2025-02-07 20:00:00|9092.5|9091|9096.3|9094.8|9100.5|9099|9090.1|9088.6|1202
1738962000000|2025-02-07 21:00:00|9096.2|9094.7|9102|9095.5|9103.1|9099.7|9094.9|9092.5|1856
1739134800000|2025-02-09 21:00:00|9100.4|9089.4|9111.4|9101.7|9114|9107.3|9098.5|9087.5|97
1739138400000|2025-02-09 22:00:00|9112.8|9100.3|9109.5|9103|9115.3|9106.4|9105.8|9099.3|310
1739142000000|2025-02-09 23:00:00|9109.4|9102.9|9110.9|9108.5|9114.7|9108.5|9104.1|9097.6|1379
1739145600000|2025-02-10 00:00:00|9111|9108.6|9111.8|9109.4|9112.7|9110.3|9104|9101.6|1384
1739149200000|2025-02-10 01:00:00|9111.7|9109.3|9118.8|9116.4|9119.9|9118.1|9110.6|9108.2|1660
1739152800000|2025-02-10 02:00:00|9118.9|9116.5|9122.8|9121.3|9123.5|9121.8|9115.2|9113.4|1095
1739156400000|2025-02-10 03:00:00|9122.9|9121.4|9115|9112.6|9122.9|9121.4|9114.8|9112.4|995
1739160000000|2025-02-10 04:00:00|9115.1|9112.7|9114.4|9112|9115.2|9112.9|9112.6|9110.5|1172
1739163600000|2025-02-10 05:00:00|9114.3|9111.9|9111.2|9109.7|9114.4|9112|9109.9|9107.7|987
1739167200000|2025-02-10 06:00:00|9111.3|9109.8|9111|9108.6|9113.9|9111.9|9108.2|9106.3|1155
1739170800000|2025-02-10 07:00:00|9111.3|9108.9|9109.3|9107.8|9112.9|9111.4|9105.3|9103.8|1638
1739174400000|2025-02-10 08:00:00|9109.4|9107.9|9104.3|9102.8|9111.5|9110|9101.7|9099.3|2040
1739178000000|2025-02-10 09:00:00|9104.4|9102.9|9103|9101.5|9105.1|9103.5|9098.1|9096.6|1521
1739181600000|2025-02-10 10:00:00|9103.1|9101.6|9097.9|9096.4|9105|9103.4|9095.1|9093.6|1127
1739185200000|2025-02-10 11:00:00|9098|9096.5|9103.3|9101.8|9104|9102.5|9094.6|9092.6|1259
1739188800000|2025-02-10 12:00:00|9103.4|9101|9108.2|9106.7|9112.1|9110.6|9102.6|9100.9|1634
1739192400000|2025-02-10 13:00:00|9108.1|9106.6|9100.7|9099.2|9108.7|9107.2|9099.2|9097.7|1801
1739196000000|2025-02-10 14:00:00|9100.9|9099.4|9103.2|9101.7|9107.6|9106.1|9098.3|9096.8|2394
1739199600000|2025-02-10 15:00:00|9103|9101.5|9103.8|9102.3|9107.6|9105.8|9099.3|9097.4|2087
1739203200000|2025-02-10 16:00:00|9103.9|9102.4|9111.3|9109.8|9115.1|9113.6|9102.4|9100.9|1759
1739206800000|2025-02-10 17:00:00|9111.2|9109.7|9113.4|9111.9|9117.6|9116.1|9109.7|9107.7|1219
1739210400000|2025-02-10 18:00:00|9113.5|9112|9115.4|9113.9|9117.1|9115.6|9112.1|9110.3|1086
1739214000000|2025-02-10 19:00:00|9115.5|9114|9115.4|9113.9|9116.1|9114.6|9111.3|9109.8|867
1739217600000|2025-02-10 20:00:00|9115.2|9113.7|9115|9113.5|9116.9|9115.3|9113.1|9111.6|905
1739221200000|2025-02-10 21:00:00|9115.3|9113.8|9116|9109.5|9117.5|9114.5|9114.1|9109|1071
1739224800000|2025-02-10 22:00:00|9114.1|9107.6|9112.7|9106.2|9114.8|9108.3|9111.4|9104.9|684
1739228400000|2025-02-10 23:00:00|9112|9105.5|9115.5|9113.1|9117.2|9114.7|9111.2|9104.7|869
1739232000000|2025-02-11 00:00:00|9115.4|9113|9114|9111.6|9115.8|9113.9|9111.6|9109.5|596
1739235600000|2025-02-11 01:00:00|9114.1|9111.7|9113.9|9111.5|9116.6|9114.6|9113|9110.6|1210
1739239200000|2025-02-11 02:00:00|9114|9111.6|9117.8|9116.3|9118.9|9116.5|9113|9111.1|1265
1739242800000|2025-02-11 03:00:00|9117.9|9116.4|9116.8|9115.3|9119.3|9117.3|9115.5|9113.6|862
1739246400000|2025-02-11 04:00:00|9116.7|9115.2|9115.4|9113.9|9117.7|9115.6|9115|9113.4|633
1739250000000|2025-02-11 05:00:00|9115.3|9113.8|9118.1|9115.7|9119.1|9117.2|9115.1|9113|651
1739253600000|2025-02-11 06:00:00|9118.2|9115.8|9115.9|9114.4|9118.6|9116.8|9113.3|9111.3|873
1739257200000|2025-02-11 07:00:00|9115.7|9113.5|9119|9117.5|9119.9|9118.2|9115.1|9112.8|1268
1739260800000|2025-02-11 08:00:00|9119.1|9117.6|9115.5|9114|9120.9|9119.4|9111.9|9110.4|1696
1739264400000|2025-02-11 09:00:00|9115.4|9113.9|9118.8|9117.3|9121.7|9120.2|9113.6|9112.1|1340
1739268000000|2025-02-11 10:00:00|9118.7|9117.2|9122.7|9121.2|9122.9|9121.4|9116.3|9114.8|1138
1739271600000|2025-02-11 11:00:00|9122.6|9121.1|9130.5|9129|9131.7|9130.2|9121|9119.5|999
1739275200000|2025-02-11 12:00:00|9130.6|9129.1|9133.3|9131.8|9134.5|9132.7|9128.4|9126.2|1340
1739278800000|2025-02-11 13:00:00|9133.1|9131.6|9134.5|9133|9140.7|9139.2|9130.8|9128.7|1587
1739282400000|2025-02-11 14:00:00|9134.4|9132.9|9137.2|9134.8|9139|9137.1|9130.3|9128.8|2179
1739286000000|2025-02-11 15:00:00|9137.3|9134.9|9133.4|9131.9|9140.5|9139|9131.9|9130.4|2708
1739289600000|2025-02-11 16:00:00|9133.5|9132|9134|9131.6|9134.2|9132.5|9124.5|9123|2215
1739293200000|2025-02-11 17:00:00|9134.2|9131.8|9132.1|9130.6|9135.9|9134.1|9130.5|9129|1126
1739296800000|2025-02-11 18:00:00|9132.2|9130.7|9138.3|9136.8|9138.7|9137.2|9131.1|9128.7|1144
1739300400000|2025-02-11 19:00:00|9138.2|9136.7|9132.9|9131.4|9141.5|9140|9123.6|9121.2|1996
1739304000000|2025-02-11 20:00:00|9132.8|9131.3|9134|9132.5|9136.6|9135.1|9130.6|9129.1|1338
1739307600000|2025-02-11 21:00:00|9134.2|9132.7|9136.4|9130|9137.4|9134.5|9132.8|9129.7|1050
1739311200000|2025-02-11 22:00:00|9132.5|9126|9131.4|9124.9|9137.4|9130.9|9127.8|9121.3|445
1739314800000|2025-02-11 23:00:00|9130.9|9124.4|9131.5|9130|9135.4|9132.8|9129.8|9124|657
1739318400000|2025-02-12 00:00:00|9131.6|9130.1|9133|9131.5|9135.6|9133.9|9130.5|9128.5|981
1739322000000|2025-02-12 01:00:00|9133.3|9130.9|9130.1|9128.6|9135.8|9133.4|9128.2|9126.1|1416
1739325600000|2025-02-12 02:00:00|9130.2|9128.7|9131.9|9130.4|9132.6|9130.6|9126.5|9124.6|983
1739329200000|2025-02-12 03:00:00|9132|9130.5|9134.5|9133|9136.9|9135.1|9130.2|9128.4|1099
1739332800000|2025-02-12 04:00:00|9134.6|9133.1|9136.6|9135.1|9137|9135.5|9133.2|9131.1|971
1739336400000|2025-02-12 05:00:00|9136.5|9135|9131.8|9130.3|9137|9135.5|9131.6|9129.9|1003
1739340000000|2025-02-12 06:00:00|9131.9|9130.4|9130.2|9128.7|9133.5|9131.8|9129.4|9127.7|826
1739343600000|2025-02-12 07:00:00|9130.3|9128.8|9123.3|9121.8|9131.6|9129.8|9120.7|9119.2|1583
1739347200000|2025-02-12 08:00:00|9123.4|9121.9|9115.4|9113.9|9124.2|9122.7|9112.1|9110.6|1839
1739350800000|2025-02-12 09:00:00|9115.7|9114.2|9106.1|9104.6|9117.3|9115.8|9103.7|9102.2|1456
1739354400000|2025-02-12 10:00:00|9106|9104.5|9111|9109.5|9116.7|9114.6|9104.8|9103.3|1281
1739358000000|2025-02-12 11:00:00|9111.1|9109.6|9110|9108.5|9112.2|9110.3|9106|9104.5|1448
1739361600000|2025-02-12 12:00:00|9110.2|9108.7|9116.9|9115.4|9117.4|9115.9|9108.8|9107.2|1343
1739365200000|2025-02-12 13:00:00|9117|9115.5|9145.3|9143.8|9157|9154.6|9114.7|9111.6|6331
1739368800000|2025-02-12 14:00:00|9145.5|9144|9146.6|9144.2|9151.4|9149.9|9138.4|9136.9|4391
1739372400000|2025-02-12 15:00:00|9146.5|9144.1|9134.6|9133.1|9151.4|9149.9|9128.8|9127.1|5411
1739376000000|2025-02-12 16:00:00|9134.7|9133.2|9131.4|9129|9145.7|9144.2|9129.9|9128.4|3555
1739379600000|2025-02-12 17:00:00|9131.3|9128.9|9117.8|9116.3|9131.3|9129.4|9114.1|9112.3|4586
1739383200000|2025-02-12 18:00:00|9117.6|9116.1|9131.8|9130.3|9132.5|9130.9|9116.5|9115|2739
1739386800000|2025-02-12 19:00:00|9131.9|9130.4|9133.9|9132.4|9137.2|9135.6|9131.4|9129.3|1617
1739390400000|2025-02-12 20:00:00|9133.8|9132.3|9133.6|9132.1|9135.6|9134.1|9129.6|9128.1|1542
1739394000000|2025-02-12 21:00:00|9133.5|9132|9139.5|9133|9140.2|9137.8|9132.6|9131.1|1441
1739397600000|2025-02-12 22:00:00|9136.1|9129.6|9136.2|9129.7|9139.3|9132.8|9133.1|9126.6|265
1739401200000|2025-02-12 23:00:00|9136.7|9130.2|9135.9|9133.5|9138|9135.8|9133.7|9128.7|684
1739404800000|2025-02-13 00:00:00|9135.8|9133.4|9139.7|9137.3|9140.6|9138.2|9132|9129.6|995
1739408400000|2025-02-13 01:00:00|9139.6|9137.2|9132.5|9131|9141.1|9139.6|9131.8|9129.9|1668
1739412000000|2025-02-13 02:00:00|9132.4|9130.9|9127.3|9125.8|9134.9|9133.2|9125.5|9123.5|1105
1739415600000|2025-02-13 03:00:00|9127.2|9125.7|9121.5|9119.1|9128.6|9126.8|9118.3|9115.9|1099
1739419200000|2025-02-13 04:00:00|9121.8|9119.4|9114.7|9112.3|9121.8|9120|9114.5|9112.3|1343
1739422800000|2025-02-13 05:00:00|9114.6|9112.2|9114.6|9112.2|9115.9|9114.1|9110.7|9109|1210
1739426400000|2025-02-13 06:00:00|9114.7|9112.3|9113|9111.5|9116.6|9114.6|9112.1|9110.6|1438
1739430000000|2025-02-13 07:00:00|9112.9|9111.4|9093.7|9091.3|9114.8|9112.7|9089.9|9087.5|2905
1739433600000|2025-02-13 08:00:00|9093.5|9091.1|9078.9|9077.4|9097.5|9096|9078.6|9077.1|2697
1739437200000|2025-02-13 09:00:00|9079|9077.5|9079.7|9078.2|9082.8|9081|9071.4|9069.9|1850
1739440800000|2025-02-13 10:00:00|9079.8|9078.3|9069.1|9067.6|9081.1|9079.6|9068.1|9066.5|1467
1739444400000|2025-02-13 11:00:00|9069|9067.5|9076.9|9075.4|9080.7|9078.3|9066.6|9065.1|2335
1739448000000|2025-02-13 12:00:00|9076.8|9075.3|9074.5|9073|9083.5|9082|9072.7|9071|2325
1739451600000|2025-02-13 13:00:00|9074.4|9072.9|9076.6|9075.1|9086.6|9084.2|9066.5|9064.1|4479
1739455200000|2025-02-13 14:00:00|9076.7|9075.2|9075.5|9074|9085.4|9083.9|9074.7|9073.2|3197
1739458800000|2025-02-13 15:00:00|9075.3|9073.8|9052.3|9050.8|9075.3|9073.8|9047.8|9046|5363
1739462400000|2025-02-13 16:00:00|9052.2|9050.7|9049|9047.5|9055.2|9053.5|9044.3|9042.8|2556
1739466000000|2025-02-13 17:00:00|9049.1|9047.6|9044.3|9042.8|9049.6|9048.1|9037.2|9035.7|1802
1739469600000|2025-02-13 18:00:00|9044.2|9042.7|9050.7|9048.3|9064.2|9061.8|9042.2|9040.2|4857
1739473200000|2025-02-13 19:00:00|9050.8|9048.4|9039|9037.5|9050.8|9048.4|9035.8|9034.2|2599
1739476800000|2025-02-13 20:00:00|9039.4|9037.9|9031.4|9029.9|9041.2|9039.2|9029.1|9027|1866
1739480400000|2025-02-13 21:00:00|9031.1|9029.6|9033.2|9027.8|9033.6|9031.6|9030.4|9027.7|1307
1739484000000|2025-02-13 22:00:00|9032.8|9027|9036.5|9030|9043|9036.5|9032.8|9026.4|741
1739487600000|2025-02-13 23:00:00|9037.6|9031.1|9034|9031.6|9040.1|9033.6|9031|9025.7|1180
1739491200000|2025-02-14 00:00:00|9034.4|9032|9028.4|9026|9036.2|9034.6|9027.6|9025.6|1296
1739494800000|2025-02-14 01:00:00|9028.3|9025.9|9031.7|9029.3|9032.2|9029.8|9025.1|9023.2|1475
1739498400000|2025-02-14 02:00:00|9031.8|9029.4|9037.6|9035.2|9038.1|9035.7|9030.9|9028.5|957
1739502000000|2025-02-14 03:00:00|9037.7|9035.3|9040.8|9039.3|9042.9|9040.9|9037.3|9034.9|830
1739505600000|2025-02-14 04:00:00|9040.9|9039.4|9042.9|9041.4|9043.9|9042.1|9039.8|9037.6|687
1739509200000|2025-02-14 05:00:00|9042.8|9041.3|9045.2|9042.8|9046.7|9044.7|9042.5|9041|754
1739512800000|2025-02-14 06:00:00|9045.3|9042.9|9040.9|9038.5|9045.6|9043.8|9039.2|9036.8|1110
1739516400000|2025-02-14 07:00:00|9039.9|9037.5|9048|9046.5|9049.7|9048.2|9034.7|9033.2|2082
1739520000000|2025-02-14 08:00:00|9047.9|9046.4|9033.8|9032.3|9050.3|9048.5|9029.8|9027.8|2363
1739523600000|2025-02-14 09:00:00|9033.9|9032.4|9019.2|9017.7|9034.2|9032.5|9012.5|9010.7|1990
1739527200000|2025-02-14 10:00:00|9019.3|9017.8|9018.7|9017.2|9023.9|9021.5|9014.8|9013.3|1508
1739530800000|2025-02-14 11:00:00|9018.6|9017.1|9015.4|9013.9|9021.2|9019.7|9015|9013.5|1335
1739534400000|2025-02-14 12:00:00|9015.6|9014.1|9013.1|9011.6|9017.1|9015.6|9006.9|9005.4|1718
1739538000000|2025-02-14 13:00:00|9013.2|9011.7|8990.2|8988.7|9016.2|9014.7|8986.6|8985.1|4297
1739541600000|2025-02-14 14:00:00|8990.1|8988.6|8978.9|8977.4|8991.3|8989.8|8973.2|8971.2|3200
1739545200000|2025-02-14 15:00:00|8979|8977.5|8979.9|8978.4|8992|8990.5|8976|8974|2882
1739548800000|2025-02-14 16:00:00|8980|8978.5|8983.8|8982.3|8986.9|8985.4|8978|8976|2181
1739552400000|2025-02-14 17:00:00|8983.7|8982.2|8981.3|8979.8|8986.8|8985.2|8980.7|8978.6|1222
1739556000000|2025-02-14 18:00:00|8981.2|8979.7|8983.3|8981.8|8989|8987.5|8980.2|8978.7|1061
1739559600000|2025-02-14 19:00:00|8983.2|8981.7|8987|8985.5|8991.3|8989.8|8982.4|8980.9|1038
1739563200000|2025-02-14 20:00:00|8987.3|8985.8|8998|8995.6|8999|8996.6|8987.3|8985.8|820
1739566800000|2025-02-14 21:00:00|8997.9|8995.5|9000.7|8994.2|9001.4|8996.6|8994.9|8991.3|1002
1739739600000|2025-02-16 21:00:00|8999.5|8993.5|8989.3|8976.8|9001.2|8993.5|8986.5|8974|51
1739743200000|2025-02-16 22:00:00|8988.8|8977.3|8993.3|8986.8|9001.2|8994.7|8981.2|8974.7|143
1739746800000|2025-02-16 23:00:00|8992.2|8985.7|9000.5|8998.1|9002.7|9000.3|8991.8|8985.3|1424
1739750400000|2025-02-17 00:00:00|9000.4|8998|9001.3|8999.8|9004.2|9002.3|8997.9|8996.3|1201
1739754000000|2025-02-17 01:00:00|9000.9|8999.4|8993.8|8991.4|9001.8|9000.3|8992.7|8991|1229
1739757600000|2025-02-17 02:00:00|8993.7|8991.3|8997.7|8995.3|9000.9|8998.6|8993.2|8991.2|1216
1739761200000|2025-02-17 03:00:00|8997.8|8995.4|9005|9002.6|9006.2|9003.8|8996.2|8993.8|1151
1739764800000|2025-02-17 04:00:00|9005.1|9002.7|8996.2|8993.8|9007|9004.6|8993.1|8990.7|917
1739768400000|2025-02-17 05:00:00|8996.3|8993.9|9004.7|9002.3|9010|9007.9|8993.7|8991.3|1617
1739772000000|2025-02-17 06:00:00|9004.8|9002.4|9001.5|9000|9006.7|9004.4|9001|8998.8|1240
1739775600000|2025-02-17 07:00:00|9001.3|8999.8|9000.5|8999|9006.9|9005.4|8999.4|8997.9|1529
1739779200000|2025-02-17 08:00:00|9000.4|8998.9|9004.8|9003.3|9009.1|9007.6|8999.2|8997.6|1763
1739782800000|2025-02-17 09:00:00|9004.7|9003.2|9004.8|9003.3|9007.5|9006|8998.1|8996.6|1145
1739786400000|2025-02-17 10:00:00|9004.4|9002.9|9009.6|9008.1|9011.9|9010.4|9004|9002.5|1067
1739790000000|2025-02-17 11:00:00|9009.7|9008.2|9011|9009.5|9013.2|9011.7|9005.5|9003.6|983
1739793600000|2025-02-17 12:00:00|9010.9|9009.4|9015.7|9014.2|9018.9|9017.3|9009|9007.5|1118
1739797200000|2025-02-17 13:00:00|9015.6|9014.1|9010.5|9009|9015.7|9014.2|9010.1|9008.3|882
1739800800000|2025-02-17 14:00:00|9010.2|9008.7|9010.1|9008.6|9015.2|9013.7|9009.5|9008|800
1739804400000|2025-02-17 15:00:00|9010|9008.5|9011.1|9009.6|9013.3|9011.8|9004.8|9003.3|1079
1739808000000|2025-02-17 16:00:00|9011.2|9009.7|9009.7|9008.2|9012.6|9011.1|9006.6|9004.6|820
1739811600000|2025-02-17 17:00:00|9009.6|9008.1|9007.7|9005.3|9009.8|9008.3|9003.3|9001.8|478
1739815200000|2025-02-17 18:00:00|9007.2|9005.7|9008.9|9007.4|9011.5|9009.4|9006.2|9004.7|247
1739818800000|2025-02-17 19:00:00|9008.8|9007.3|9010.4|9008|9011.4|9009.3|9008.7|9006.8|490
1739822400000|2025-02-17 20:00:00|9010.3|9007.9|9009.9|9007.5|9011.3|9009.3|9009.1|9006.9|314
1739826000000|2025-02-17 21:00:00|9009.8|9007.4|9010.5|9004.8|9010.9|9008|9007.8|9004.6|469
1739829600000|2025-02-17 22:00:00|9011.5|9005|9013.8|9007.3|9016.3|9009.8|9007.5|9001|342
1739833200000|2025-02-17 23:00:00|9013.6|9007.1|9009|9006.6|9013.6|9010.4|9007.4|9002.9|558
1739836800000|2025-02-18 00:00:00|9008.9|9006.5|9014.7|9013.2|9015.2|9013.7|9008.1|9005.7|930
1739840400000|2025-02-18 01:00:00|9014.8|9013.3|9019.4|9017|9022.2|9020.7|9014.2|9012.6|1237
1739844000000|2025-02-18 02:00:00|9019.3|9016.9|9018|9016.5|9020.3|9018.5|9016.2|9014.1|812
1739847600000|2025-02-18 03:00:00|9018.1|9016.6|9024.1|9021.7|9024.4|9022.3|9016|9014.1|1134
1739851200000|2025-02-18 04:00:00|9024.2|9021.8|9029.8|9028.3|9031.9|9029.5|9022.9|9020.5|745
1739854800000|2025-02-18 05:00:00|9029.7|9028.2|9032.5|9031|9035.5|9033.3|9029|9027.5|826
1739858400000|2025-02-18 06:00:00|9032.6|9031.1|9026.4|9024.9|9032.7|9031.2|9024.7|9023.2|806
1739862000000|2025-02-18 07:00:00|9026.8|9025.3|9015.8|9014.3|9027.2|9025.7|9011.2|9009.7|1323
1739865600000|2025-02-18 08:00:00|9015.7|9014.2|9005.3|9003.8|9018.2|9016.7|8996.4|8994.9|1904
1739869200000|2025-02-18 09:00:00|9005.5|9004|9004.6|9003.1|9011.5|9010|9003|9001.2|1263
1739872800000|2025-02-18 10:00:00|9005.2|9002.8|9014.7|9013.2|9016.2|9014.7|9004.1|9001.7|1237
1739876400000|2025-02-18 11:00:00|9014.6|9013.1|9017.5|9016|9018.7|9017.2|9013.5|9011.5|714
1739880000000|2025-02-18 12:00:00|9017.4|9015.9|9016.1|9014.6|9021|9019.5|9013.2|9011.7|1144
1739883600000|2025-02-18 13:00:00|9016.2|9014.7|9018.9|9017.4|9023.8|9021.4|9014.6|9012.6|1976
1739887200000|2025-02-18 14:00:00|9018.7|9017.2|9016.2|9014.7|9023|9021.2|9014.2|9011.8|1849
1739890800000|2025-02-18 15:00:00|9016.3|9014.8|9016.9|9015.4|9021.2|9019.7|9012.4|9010.9|2121
1739894400000|2025-02-18 16:00:00|9016.8|9015.3|9023.9|9021.5|9026.2|9024.7|9014.3|9012.7|1382
1739898000000|2025-02-18 17:00:00|9023.8|9021.4|9034.4|9032.9|9037.3|9035.8|9023.3|9021.4|1129
1739901600000|2025-02-18 18:00:00|9034.3|9032.8|9038.5|9037|9042|9040.5|9032.6|9031.1|1019
1739905200000|2025-02-18 19:00:00|9038.6|9037.1|9036.8|9035.3|9040.5|9039|9034.6|9032.7|763
1739908800000|2025-02-18 20:00:00|9037|9035.5|9035.8|9034.3|9040.8|9039.3|9035.5|9033.7|743
1739912400000|2025-02-18 21:00:00|9036|9034.5|9036.8|9030.3|9039|9035.6|9034.7|9029.8|603
1739916000000|2025-02-18 22:00:00|9036.1|9029.6|9035.9|9029.4|9043.1|9036.6|9029.1|9022.6|556
1739919600000|2025-02-18 23:00:00|9035.5|9029|9038|9035.6|9042.6|9039.4|9034.5|9028|527
1739923200000|2025-02-19 00:00:00|9037.9|9035.5|9044|9041.6|9044.4|9042|9035.1|9032.9|821
1739926800000|2025-02-19 01:00:00|9043.8|9041.4|9039.9|9037.5|9044.9|9042.9|9038.2|9035.8|1153
1739930400000|2025-02-19 02:00:00|9039.8|9037.4|9034.7|9033.2|9041.6|9039.6|9034.5|9032.3|890
1739934000000|2025-02-19 03:00:00|9035|9033.5|9034.3|9032.8|9038.1|9036.4|9032.4|9030.9|558
1739937600000|2025-02-19 04:00:00|9034.2|9032.7|9032.8|9030.4|9035.9|9034.4|9031.9|9030|508
1739941200000|2025-02-19 05:00:00|9032.7|9030.3|9030.6|9028.2|9035.7|9034|9030.4|9028.2|576
1739944800000|2025-02-19 06:00:00|9030.4|9028.9|9029.1|9027.6|9030.6|9029.1|9025.9|9023.9|841
1739948400000|2025-02-19 07:00:00|9029|9027.5|9038.9|9037.4|9040.1|9038.6|9028.8|9027.2|1253
1739952000000|2025-02-19 08:00:00|9038.8|9037.3|9048.5|9047|9049.5|9048|9038.2|9036.6|1579
1739955600000|2025-02-19 09:00:00|9048.9|9047.4|9045.6|9044.1|9050.4|9048.9|9043|9041.5|1214
1739959200000|2025-02-19 10:00:00|9045.7|9044.2|9040.1|9037.7|9052.1|9050.6|9039.1|9037.5|1151
1739962800000|2025-02-19 11:00:00|9040|9037.6|9041.5|9039.1|9043.9|9042.4|9033.3|9031.4|1770
1739966400000|2025-02-19 12:00:00|9041.6|9039.2|9045.9|9044.4|9050.7|9049.2|9039|9037.3|1387
1739970000000|2025-02-19 13:00:00|9045.8|9044.3|9035.9|9034.4|9046.7|9045.2|9033.7|9032.2|1789
1739973600000|2025-02-19 14:00:00|9036.2|9034.7|9029.3|9027.8|9036.9|9035.4|9024.7|9022.3|2253
1739977200000|2025-02-19 15:00:00|9029.4|9027.9|9038|9036.5|9040|9038.5|9028.1|9026.2|2597
1739980800000|2025-02-19 16:00:00|9038.1|9036.6|9054.8|9053.3|9055.1|9053.6|9037.9|9036.4|1842
1739984400000|2025-02-19 17:00:00|9054.7|9053.2|9049.6|9048.1|9055.4|9053.9|9046.7|9045.2|1025
1739988000000|2025-02-19 18:00:00|9049.5|9048|9043.4|9038.9|9050.4|9048.9|9040.5|9038.9|991
1739991600000|2025-02-19 19:00:00|9043.6|9039|9039.1|9037.6|9044.7|9040.7|9032.3|9030.5|1481
1739995200000|2025-02-19 20:00:00|9039.3|9037.8|9042.9|9041.4|9044|9042|9038.2|9036.5|886
1739998800000|2025-02-19 21:00:00|9043|9041.5|9049.2|9042.7|9050.5|9045.3|9041.3|9039.8|707
1740002400000|2025-02-19 22:00:00|9049.3|9042.8|9046.7|9040.2|9050.2|9043.7|9044.6|9038.1|279
1740006000000|2025-02-19 23:00:00|9046.4|9039.9|9047.4|9045|9047.6|9045.5|9043|9038.7|562
1740009600000|2025-02-20 00:00:00|9047.3|9044.9|9037.1|9035.6|9047.3|9044.9|9035.8|9033.8|1207
1740013200000|2025-02-20 01:00:00|9037|9035.5|9037.6|9036.1|9041.5|9040|9031.7|9029.7|1737
1740016800000|2025-02-20 02:00:00|9037.5|9036|9029.9|9028.4|9038.4|9036.4|9027.8|9026.3|1953
1740020400000|2025-02-20 03:00:00|9030|9028.5|9030.6|9029.1|9032.8|9031.1|9028|9026.2|1621
1740024000000|2025-02-20 04:00:00|9030.5|9029|9028.4|9026.9|9033.1|9031.4|9028|9026.5|1046
1740027600000|2025-02-20 05:00:00|9028.3|9026.8|9027.2|9025.7|9029.8|9028.3|9025.6|9024.1|1381
1740031200000|2025-02-20 06:00:00|9027.3|9025.8|9026.9|9025.4|9027.4|9025.8|9021.7|9020.2|1277
1740034800000|2025-02-20 07:00:00|9026.8|9025.3|9027.3|9025.8|9030.2|9028.7|9024.9|9023.4|1632
1740038400000|2025-02-20 08:00:00|9027.2|9025.7|9024.6|9022.2|9029.7|9028.2|9022|9020.2|1845
1740042000000|2025-02-20 09:00:00|9024.8|9022.4|9021.5|9020|9027.7|9026.2|9020.8|9019.3|1442
1740045600000|2025-02-20 10:00:00|9021.6|9020.1|9020.1|9018.6|9023.3|9021.8|9017.6|9016.1|1221
1740049200000|2025-02-20 11:00:00|9020|9018.5|9024.4|9022.9|9031.8|9030|9018.6|9017.1|1373
1740052800000|2025-02-20 12:00:00|9024.3|9022.8|9028.9|9027.4|9029.1|9027.4|9020.8|9019.3|1968
1740056400000|2025-02-20 13:00:00|9029.1|9027.6|9021.1|9019.6|9029.7|9028.2|9010.4|9008.9|2588
1740060000000|2025-02-20 14:00:00|9021.2|9019.7|9015.4|9013.9|9027.5|9026|9012.5|9011|3028
1740063600000|2025-02-20 15:00:00|9015.3|9013.8|8997.7|8996.2|9021.3|9019.6|8996.7|8995.2|3301
1740067200000|2025-02-20 16:00:00|8998|8996.5|8993.7|8992.2|9004.3|9002.8|8991.3|8989.8|2290
1740070800000|2025-02-20 17:00:00|8993.5|8992|8984.3|8982.8|8995.5|8994|8981.9|8980.4|1813
1740074400000|2025-02-20 18:00:00|8984.5|8983|8978.9|8977.4|8987.5|8986|8976.5|8975|1476
1740078000000|2025-02-20 19:00:00|8979|8977.5|8977.4|8975.9|8984.2|8982.7|8976.9|8975|1479
1740081600000|2025-02-20 20:00:00|8977.6|8976.1|8978.7|8976.3|8982.5|8980.8|8977.6|8975.9|1076
1740085200000|2025-02-20 21:00:00|8978.6|8976.2|8982.5|8977.2|8982.6|8978.3|8977.3|8975.1|2016
1740088800000|2025-02-20 22:00:00|8985|8978.5|8983.4|8976.9|8990.5|8984|8981.5|8975|722
1740092400000|2025-02-20 23:00:00|8983.3|8976.8|8983.4|8981|8983.6|8981.2|8977.7|8973.4|834
1740096000000|2025-02-21 00:00:00|8983.3|8980.9|8987.1|8985.6|8988.8|8987|8982.5|8980.1|1041
1740099600000|2025-02-21 01:00:00|8987|8985.5|8993.5|8992|8996.7|8995.1|8986.2|8984.7|1635
1740103200000|2025-02-21 02:00:00|8993.4|8991.9|8983.7|8981.3|8993.5|8992|8983.5|8981.3|1670
1740106800000|2025-02-21 03:00:00|8983.6|8981.2|8982.3|8980.8|8984|8982.5|8981.1|8979.2|1178
1740110400000|2025-02-21 04:00:00|8982.2|8980.7|8982.4|8980.9|8983.2|8981.7|8978.6|8976.7|1145
1740114000000|2025-02-21 05:00:00|8982.3|8980.8|8988.9|8987.4|8990|8988.5|8981|8979.2|1190
1740117600000|2025-02-21 06:00:00|8989|8987.5|8993.3|8991.8|8994.7|8993.2|8988.3|8986.8|1218
1740121200000|2025-02-21 07:00:00|8993.2|8991.7|8981.8|8980.3|8993.3|8991.7|8979.6|8978.1|1625
1740124800000|2025-02-21 08:00:00|8981.9|8980.4|8982.2|8979.8|8995.3|8993.8|8980.3|8978.7|3231
1740128400000|2025-02-21 09:00:00|8982.6|8980.2|8990.3|8988.8|8991.6|8990.1|8971.8|8970.3|1808
1740132000000|2025-02-21 10:00:00|8990.1|8988.6|8990.7|8989.2|8993.7|8992.2|8985.5|8984|1275
1740135600000|2025-02-21 11:00:00|8991.2|8988.8|8987.7|8986.2|8993.5|8992|8982.9|8981.4|1130
1740139200000|2025-02-21 12:00:00|8987.6|8986.1|9000.1|8998.6|9001.3|8999.6|8987|8985.5|1542
1740142800000|2025-02-21 13:00:00|9000|8998.5|8996.6|8995.1|9005.5|9004|8995.2|8993.7|1967
1740146400000|2025-02-21 14:00:00|8996.7|8995.2|8984.4|8979.4|9002.5|9001|8980.5|8978.5|3505
1740150000000|2025-02-21 15:00:00|8988.3|8983.3|8997.1|8995.6|9004.6|9003.1|8980.3|8978|4136
1740153600000|2025-02-21 16:00:00|8997|8995.5|8991.5|8989.1|8998.7|8997.2|8988.1|8985.7|2992
1740157200000|2025-02-21 17:00:00|8991.4|8989|8976.7|8975.2|8991.4|8989.2|8975.2|8973.7|1867
1740160800000|2025-02-21 18:00:00|8976.8|8975.3|8979.1|8977.6|8980.8|8979.3|8970.8|8969.3|3957
1740164400000|2025-02-21 19:00:00|8979.2|8977.7|8973.2|8971.7|8979.9|8978.4|8968.7|8967.2|2425
1740168000000|2025-02-21 20:00:00|8973.5|8972|8972.3|8970.8|8975.5|8973.8|8971.4|8969|4603
1740171600000|2025-02-21 21:00:00|8972.2|8970.7|8979.9|8973.4|8985.3|8979.2|8971.8|8970|2478
1740344400000|2025-02-23 21:00:00|8982|8976|8981.3|8968.8|8984.7|8976|8976.4|8964.4|18
1740348000000|2025-02-23 22:00:00|8980.8|8969.3|8985.6|8979.1|8991|8984.5|8973.3|8966.8|91
1740351600000|2025-02-23 23:00:00|8975.6|8969.1|8986.4|8984|8986.6|8984.2|8974.2|8968.7|1110
1740355200000|2025-02-24 00:00:00|8986.5|8984.1|8967|8964.6|8986.7|8984.3|8966.2|8963.8|1821
1740358800000|2025-02-24 01:00:00|8967.2|8964.8|8960.4|8958|8972.6|8970.2|8959.6|8957.2|2298
1740362400000|2025-02-24 02:00:00|8960.5|8958.1|8958.3|8955.9|8965.1|8963|8955.1|8952.7|1882
1740366000000|2025-02-24 03:00:00|8958.4|8956|8957.3|8954.9|8960.7|8958.4|8956|8953.6|1227
1740369600000|2025-02-24 04:00:00|8957.4|8955|8960.5|8958.1|8963.6|8961.3|8956.3|8953.9|1097
1740373200000|2025-02-24 05:00:00|8960.6|8958.2|8963.1|8960.7|8963.9|8961.5|8959.8|8958.2|1050
1740376800000|2025-02-24 06:00:00|8963.3|8960.9|8968.7|8966.3|8972.9|8970.5|8962.6|8960.2|1220
1740380400000|2025-02-24 07:00:00|8968.5|8966.1|8971.7|8970.2|8972.6|8970.6|8962.5|8961|2044
1740384000000|2025-02-24 08:00:00|8971.5|8970|8977.8|8975.4|8979.2|8977.5|8967.4|8965.9|2318
1740387600000|2025-02-24 09:00:00|8977.9|8975.5|8992.8|8990.4|8994.8|8992.8|8975.3|8973.3|1660
1740391200000|2025-02-24 10:00:00|8993.1|8990.7|8986.9|8985.4|8995.9|8994.2|8986.8|8985.3|1326
1740394800000|2025-02-24 11:00:00|8986.6|8985.1|8996.9|8995.4|8999.4|8997.1|8985.8|8984.3|1105
1740398400000|2025-02-24 12:00:00|8997|8995.5|8992.5|8991|8999|8997|8992.1|8990.6|1158
1740402000000|2025-02-24 13:00:00|8992.4|8990.9|8987.3|8985.8|8997.2|8995|8986.6|8985.1|1765
1740405600000|2025-02-24 14:00:00|8987.4|8985.9|8980.2|8978.7|8990.9|8988.5|8979.1|8977.6|2329
1740409200000|2025-02-24 15:00:00|8980.6|8978.2|8969.9|8968.4|8981.1|8979.5|8963.2|8960.8|2886
1740412800000|2025-02-24 16:00:00|8970|8968.5|8967.5|8966|8976.8|8974.7|8966.8|8965.2|1769
1740416400000|2025-02-24 17:00:00|8967.4|8965.9|8970.3|8968.8|8973.8|8972.3|8966.5|8964.1|1678
1740420000000|2025-02-24 18:00:00|8971|8968.6|8963.7|8962.2|8971.6|8969.5|8960.7|8958.4|1117
1740423600000|2025-02-24 19:00:00|8963.6|8962.1|8966.8|8965.3|8968.5|8967|8961.7|8959.9|1210
1740427200000|2025-02-24 20:00:00|8966.7|8965.2|8972.4|8970.9|8972.5|8971|8965.2|8963.5|1473
1740430800000|2025-02-24 21:00:00|8972.5|8971|8974.9|8968.4|8975.9|8974.2|8972.4|8967.7|1391
1740434400000|2025-02-24 22:00:00|8975.9|8969.4|8973.5|8967|8978.5|8972|8971.3|8964.8|91
1740438000000|2025-02-24 23:00:00|8972.2|8965.7|8975.2|8972.8|8978.5|8976.1|8971.1|8964.6|580
1740441600000|2025-02-25 00:00:00|8975|8972.6|8975.6|8974.1|8979.3|8977.4|8973.6|8971.2|755
1740445200000|2025-02-25 01:00:00|8975.7|8974.2|8975.5|8974|8978.8|8976.4|8972.8|8971.1|1698
1740448800000|2025-02-25 02:00:00|8975.6|8974.1|8971.7|8969.3|8977.6|8975.9|8970.8|8968.4|1531
1740452400000|2025-02-25 03:00:00|8971.6|8969.2|8972.3|8970.8|8974.1|8971.7|8970.8|8968.4|1563
1740456000000|2025-02-25 04:00:00|8972.1|8970.6|8972.6|8970.2|8973.1|8971.2|8969.9|8967.9|992
1740459600000|2025-02-25 05:00:00|8972.5|8970.1|8971.9|8970.4|8973.1|8971.2|8970.6|8968.7|973
1740463200000|2025-02-25 06:00:00|8972|8970.5|8972.9|8970.5|8975.4|8973|8966.8|8965.3|923
1740466800000|2025-02-25 07:00:00|8972.8|8970.4|8967.9|8966.4|8974.2|8972.6|8964.5|8962.1|2273
1740470400000|2025-02-25 08:00:00|8967.6|8966.1|8965.5|8963.1|8972.9|8970.7|8963.5|8962|2308
1740474000000|2025-02-25 09:00:00|8965.6|8963.2|8963.4|8961.9|8970.4|8968.7|8962.6|8961.1|1701
1740477600000|2025-02-25 10:00:00|8963.3|8961.8|8963.6|8962.1|8970.6|8968.2|8960.8|8959.3|1447
1740481200000|2025-02-25 11:00:00|8963.8|8962.3|8952.1|8950.6|8964.7|8963.2|8950.2|8948.7|1377
1740484800000|2025-02-25 12:00:00|8952.2|8950.7|8940.6|8939.1|8952.4|8950.9|8934.6|8933|2303
1740488400000|2025-02-25 13:00:00|8940.5|8939|8937.9|8936.4|8944.3|8942.8|8930.5|8928.8|2303
1740492000000|2025-02-25 14:00:00|8937.8|8936.3|8937.8|8935.1|8942.7|8941.2|8930.2|8928.7|2469
1740495600000|2025-02-25 15:00:00|8937.9|8933.6|8935.4|8933.9|8939.3|8937.6|8913.6|8911.3|4717
1740499200000|2025-02-25 16:00:00|8935.5|8934|8929.4|8927.9|8936.5|8934.6|8920.5|8918.1|3160
1740502800000|2025-02-25 17:00:00|8929.3|8927.8|8926|8923.6|8937.9|8936.3|8924.7|8922.6|1864
1740506400000|2025-02-25 18:00:00|8925.9|8923.5|8929.2|8926.8|8930|8928.3|8921.4|8919.4|1851
1740510000000|2025-02-25 19:00:00|8929.4|8927|8926.6|8925.1|8930.4|8928.6|8923.7|8922.2|1491
1740513600000|2025-02-25 20:00:00|8926.5|8925|8926.4|8924.9|8930|8927.6|8924.3|8922.8|1394
1740517200000|2025-02-25 21:00:00|8926.5|8925|8933.4|8926.9|8933.5|8928.1|8925.1|8923.2|1164
1740520800000|2025-02-25 22:00:00|8933.3|8926.8|8932|8925.5|8938.8|8932.3|8928.5|8922|67
1740524400000|2025-02-25 23:00:00|8932.4|8925.9|8925.7|8923.3|8935.2|8929.2|8922.3|8919.9|691
1740528000000|2025-02-26 00:00:00|8925.8|8923.4|8920|8917.6|8926|8923.6|8917.9|8915.5|1053
1740531600000|2025-02-26 01:00:00|8920.1|8917.7|8927.6|8925.2|8928|8926.4|8917.8|8915.4|1580
1740535200000|2025-02-26 02:00:00|8927.5|8925.1|8936.7|8934.3|8937.1|8934.7|8926|8924|1543
1740538800000|2025-02-26 03:00:00|8936.6|8934.2|8936.3|8934.8|8937.3|8935.3|8932.2|8930.5|1124
1740542400000|2025-02-26 04:00:00|8936.4|8934.9|8941.3|8938.9|8941.7|8939.6|8935.7|8933.9|1001
1740546000000|2025-02-26 05:00:00|8941.4|8939|8947.7|8945.3|8948|8945.6|8941.4|8939|950
1740549600000|2025-02-26 06:00:00|8948|8945.6|8951.7|8949.3|8952.4|8950|8946.8|8944.4|979
1740553200000|2025-02-26 07:00:00|8951.8|8949.4|8944.7|8943.2|8952.3|8950|8941.7|8939.3|1785
1740556800000|2025-02-26 08:00:00|8944.6|8943.1|8943.3|8940.9|8947.3|8944.9|8936.9|8935.4|2162
1740560400000|2025-02-26 09:00:00|8943.2|8940.8|8947.6|8946.1|8952.6|8951.1|8941.9|8940.4|1571
1740564000000|2025-02-26 10:00:00|8947.5|8946|8954.3|8952.8|8954.6|8953.1|8945.1|8943.6|1447
1740567600000|2025-02-26 11:00:00|8954.4|8952.9|8958.9|8957.4|8962.1|8960|8950.4|8948.9|1515
1740571200000|2025-02-26 12:00:00|8958.8|8957.3|8964.4|8962.9|8965.8|8963.8|8954.8|8952.4|1725
1740574800000|2025-02-26 13:00:00|8964.3|8962.8|8949.5|8948|8965.1|8963.2|8944.7|8943.2|2254
1740578400000|2025-02-26 14:00:00|8949.6|8948.1|8946.5|8944.1|8953.8|8952.3|8937|8934.6|3271
1740582000000|2025-02-26 15:00:00|8946.3|8943.9|8937.3|8935.8|8960.9|8958.8|8936|8934.5|3698
1740585600000|2025-02-26 16:00:00|8937.4|8935.9|8931.5|8930|8941.5|8939.9|8930.2|8928.7|2808
1740589200000|2025-02-26 17:00:00|8931.7|8930.2|8943|8940.6|8946.1|8943.7|8926.3|8923.9|4021
1740592800000|2025-02-26 18:00:00|8942.8|8940.4|8938.2|8936.7|8942.9|8941|8930.2|8928.6|2392
1740596400000|2025-02-26 19:00:00|8938|8936.5|8939|8937.5|8942.6|8941.1|8937.5|8936|1783
1740600000000|2025-02-26 20:00:00|8939.2|8937.7|8941.9|8940.4|8945.1|8943.3|8938.8|8937|1539
1740603600000|2025-02-26 21:00:00|8942.1|8940.6|8950|8943.5|8950.8|8948.2|8941.2|8938.9|1508
1740607200000|2025-02-26 22:00:00|8946.8|8940.3|8949.1|8942.6|8953.4|8946.9|8943.5|8937|75
1740610800000|2025-02-26 23:00:00|8948.9|8942.4|8945.6|8944.1|8948.9|8944.1|8939.8|8937.6|434
1740614400000|2025-02-27 00:00:00|8945.5|8944|8950.9|8949.4|8951.2|8949.7|8945.5|8943.9|903
1740618000000|2025-02-27 01:00:00|8950.8|8949.3|8952.6|8950.2|8954.2|8952.7|8949.6|8947.2|906
1740621600000|2025-02-27 02:00:00|8952.8|8950.4|8961.2|8958.8|8961.5|8959.5|8951.7|8949.5|882
1740625200000|2025-02-27 03:00:00|8961.1|8958.7|8966.6|8965.1|8967.3|8965.8|8960.8|8958.4|587
1740628800000|2025-02-27 04:00:00|8966.5|8965|8969.5|8968|8974.8|8973.3|8965.3|8963.8|764
1740632400000|2025-02-27 05:00:00|8969.4|8967.9|8971.2|8969.7|8972.5|8970.6|8967.5|8965.9|781
1740636000000|2025-02-27 06:00:00|8971.3|8969.8|8963|8960.6|8971.3|8969.8|8962.2|8960.4|868
1740639600000|2025-02-27 07:00:00|8963.4|8961|8964.5|8959.5|8965.9|8964.4|8959.4|8957.8|1524
1740643200000|2025-02-27 08:00:00|8965.3|8962.9|8972.1|8970.6|8976.6|8975.1|8963.9|8962.4|1982
1740646800000|2025-02-27 09:00:00|8972|8970.5|8976.7|8974.3|8979.1|8977.6|8965.9|8964.4|1567
1740650400000|2025-02-27 10:00:00|8976.8|8974.4|8981.4|8979.9|8988.1|8986.6|8976.3|8974.4|1730
1740654000000|2025-02-27 11:00:00|8981.3|8979.8|8988|8986.5|8988|8986.5|8975.7|8974.2|1185
1740657600000|2025-02-27 12:00:00|8987.9|8986.4|8978.8|8977.3|8990.3|8988.8|8972.9|8971.4|1979
1740661200000|2025-02-27 13:00:00|8979|8977.5|9000.8|8999.3|9002.7|9001.2|8966.7|8963.8|5847
1740664800000|2025-02-27 14:00:00|9001|8999.5|8994.3|8992.8|9006.5|9005|8992.3|8990.8|5508
1740668400000|2025-02-27 15:00:00|8994.4|8992.9|8992.7|8991.2|8996.9|8995.4|8978.2|8975.3|4602
1740672000000|2025-02-27 16:00:00|8992.5|8991|8982.7|8981.2|8998|8996.1|8981.5|8980|2954
1740675600000|2025-02-27 17:00:00|8982.5|8981|8993.7|8992.2|8998.1|8996.6|8981.6|8980.1|1907
1740679200000|2025-02-27 18:00:00|8993.4|8991.9|8994|8992.5|8997.5|8996|8989.8|8988.2|1461
1740682800000|2025-02-27 19:00:00|8993.9|8992.4|8997.4|8995|8998.1|8995.7|8992.8|8991.3|1110
1740686400000|2025-02-27 20:00:00|8997.5|8995.1|8993.6|8991.2|8998.7|8996.3|8992.2|8989.8|1220
1740690000000|2025-02-27 21:00:00|8993.7|8992.2|8999|8994.4|9000|8996.6|8993.5|8991.9|727
1740693600000|2025-02-27 22:00:00|9000.2|8993.7|9001.6|8995.1|9004.8|8998.3|8998.4|8991.9|136
1740697200000|2025-02-27 23:00:00|9001.2|8994.7|9002.2|8999.8|9003.2|9000.2|8996|8993.6|579
1740700800000|2025-02-28 00:00:00|9002.1|8999.7|8986.2|8983.8|9002.5|9000.1|8985.5|8983.8|1105
1740704400000|2025-02-28 01:00:00|8986.3|8983.9|8989.9|8988.4|8992.1|8990.6|8983.6|8981.9|1655
1740708000000|2025-02-28 02:00:00|8989.8|8988.3|8994.1|8991.7|8994.5|8992.1|8987.7|8986.1|1280
1740711600000|2025-02-28 03:00:00|8994|8991.6|8990.7|8989.2|8994.5|8992.5|8987.7|8986.2|752
1740715200000|2025-02-28 04:00:00|8990.5|8989|8992.4|8990.9|8995.2|8993.7|8989.3|8987.8|578
1740718800000|2025-02-28 05:00:00|8992.2|8990.7|8994|8992.5|8994.9|8993.4|8991.1|8989.6|616
1740722400000|2025-02-28 06:00:00|8994.1|8992.6|8998.2|8996.7|9000.6|8998.5|8993.5|8992|904
1740726000000|2025-02-28 07:00:00|8997.9|8995.8|9018|9015.6|9023.6|9022.1|8997.3|8995.4|2092
1740729600000|2025-02-28 08:00:00|9018.1|9015.7|9013.4|9011.9|9021.8|9019.8|9008.6|9006.9|2075
1740733200000|2025-02-28 09:00:00|9013.2|9011.7|9019.8|9018.3|9021.7|9019.3|9005.9|9004.4|1975
1740736800000|2025-02-28 10:00:00|9020|9018.5|9029.5|9026.8|9029.5|9027.5|9019.1|9017.6|1486
1740740400000|2025-02-28 11:00:00|9029.9|9027.2|9028|9026.5|9032.9|9030.5|9025.8|9023.6|958
1740744000000|2025-02-28 12:00:00|9027.9|9026.4|9017.4|9015.9|9028|9026.5|9013.1|9011.3|1356
1740747600000|2025-02-28 13:00:00|9017.5|9016|9021.3|9019.8|9027.4|9025.5|9016.2|9014.7|3225
1740751200000|2025-02-28 14:00:00|9021.2|9019.7|9025.1|9023.6|9031.6|9029.3|9015.9|9013.6|3379
1740754800000|2025-02-28 15:00:00|9024.9|9023.4|9023.4|9021.9|9028.8|9027.2|9014.5|9012.7|4470
1740758400000|2025-02-28 16:00:00|9023.3|9021.8|9020.7|9018.3|9028.1|9026.6|9014.5|9012.3|3830
1740762000000|2025-02-28 17:00:00|9020.6|9018.2|9020.4|9018|9022.1|9019.7|9011.2|9008.8|2394
1740765600000|2025-02-28 18:00:00|9020.3|9017.9|9032.8|9030.4|9033.6|9031.2|9017.2|9014.8|3380
1740769200000|2025-02-28 19:00:00|9032.7|9030.3|9035.8|9034.3|9037|9034.6|9030.2|9027.8|1910
1740772800000|2025-02-28 20:00:00|9036.2|9033.8|9029.2|9026.8|9037.7|9035.3|9028.7|9026.3|1705
1740776400000|2025-02-28 21:00:00|9029.1|9026.7|9033.9|9027.4|9035.2|9032.8|9028.3|9026.1|995
1740949200000|2025-03-02 21:00:00|9033|9022|9035.1|9022.6|9035.1|9023.6|9031.8|9020.8|15
1740952800000|2025-03-02 22:00:00|9034.9|9022.4|9032.4|9025.9|9036|9027.5|9030.8|9021.7|175
1740956400000|2025-03-02 23:00:00|9029.8|9023.3|9028|9025.6|9033.7|9029.2|9022.9|9020.5|1120
1740960000000|2025-03-03 00:00:00|9028.1|9025.7|9023.8|9021.4|9031.6|9029.2|9020.7|9018.3|1591
1740963600000|2025-03-03 01:00:00|9023.7|9021.3|9022.2|9019.8|9027.2|9024.9|9020.8|9018.5|1312
1740967200000|2025-03-03 02:00:00|9022.1|9019.7|9017.4|9015.9|9023.2|9021|9016.4|9014.5|906
1740970800000|2025-03-03 03:00:00|9017.3|9015.8|9018.9|9016.5|9020.4|9018.8|9016.5|9014.4|966
1740974400000|2025-03-03 04:00:00|9019|9016.6|9017.3|9014.9|9019.1|9016.7|9016.5|9014.1|455
1740978000000|2025-03-03 05:00:00|9017.9|9015.5|9022.1|9019.7|9023.5|9022|9017.6|9015.4|564
1740981600000|2025-03-03 06:00:00|9022|9019.6|9024.6|9022.2|9027.2|9025.5|9019.5|9018|845
1740985200000|2025-03-03 07:00:00|9024.5|9022.1|9018|9015.6|9032.3|9030.4|9017|9015.3|1509
1740988800000|2025-03-03 08:00:00|9017.8|9015.4|9013.3|9011.8|9019.8|9018|9012.9|9011.4|1827
1740992400000|2025-03-03 09:00:00|9013|9011.5|9009.1|9007.6|9014.1|9012.2|9004|9002.5|1536
1740996000000|2025-03-03 10:00:00|9008.8|9007.3|9017.6|9016.1|9018.1|9016.1|9002.9|9000.9|1937
1740999600000|2025-03-03 11:00:00|9017.5|9016|9016.6|9015.1|9018.4|9016.8|9008.2|9006|1650
1741003200000|2025-03-03 12:00:00|9016.5|9015|9008.1|9005.7|9018.9|9016.7|9003.3|9001.8|1810
1741006800000|2025-03-03 13:00:00|9008.2|9005.8|8999.3|8997.8|9010.7|9009.2|8996.7|8995.2|2143
1741010400000|2025-03-03 14:00:00|8999.1|8997.6|8988.8|8983.8|8999.1|8997.6|8981.6|8980.1|2692
1741014000000|2025-03-03 15:00:00|8991.6|8986.6|8984.3|8982.8|8991.6|8986.6|8971.4|8969.9|4147
1741017600000|2025-03-03 16:00:00|8984.5|8983|8973|8971.5|8986|8984.5|8970.4|8968.9|2375
1741021200000|2025-03-03 17:00:00|8972.9|8971.4|8968.8|8967.3|8975.9|8974|8968.3|8966.8|1460
1741024800000|2025-03-03 18:00:00|8968.9|8967.4|8973.4|8971|8974.2|8971.8|8962.2|8959.8|1982
1741028400000|2025-03-03 19:00:00|8973.5|8971.1|8976.3|8973.9|8979.8|8977.4|8971|8969.3|1888
1741032000000|2025-03-03 20:00:00|8976.1|8973.7|8965.5|8964|8978.8|8976.4|8961.3|8959.8|3389
1741035600000|2025-03-03 21:00:00|8965.8|8964.3|8971.6|8965.1|8972|8966.6|8964.7|8962.9|1273
1741039200000|2025-03-03 22:00:00|8971.4|8964.9|8972.8|8966.3|8978|8971.5|8968.6|8962.1|65
1741042800000|2025-03-03 23:00:00|8972.5|8966|8969.6|8967.2|8972.5|8969.3|8966.2|8963.8|1044
1741046400000|2025-03-04 00:00:00|8969.7|8967.3|8964.3|8961.9|8972.9|8970.5|8963.2|8961|1603
1741050000000|2025-03-04 01:00:00|8964.4|8962|8959.5|8957.1|8965.5|8963.1|8946.8|8945.2|2186
1741053600000|2025-03-04 02:00:00|8959.4|8957|8965.5|8964|8966.2|8964.7|8958.1|8956.1|1299
1741057200000|2025-03-04 03:00:00|8965.6|8964.1|8967.5|8965.1|8968.2|8965.8|8959.1|8957.6|1069
1741060800000|2025-03-04 04:00:00|8967.6|8965.2|8960.2|8957.8|8968.9|8967.1|8959.2|8957.2|995
1741064400000|2025-03-04 05:00:00|8960.6|8958.2|8960.7|8959.2|8963.7|8961.3|8958.1|8956.6|1374
1741068000000|2025-03-04 06:00:00|8960.8|8959.3|8957.3|8954.9|8961.4|8959.5|8955.6|8953.9|941
1741071600000|2025-03-04 07:00:00|8955.6|8953.2|8952.2|8950.7|8960.6|8959.1|8943.3|8941.4|2871
1741075200000|2025-03-04 08:00:00|8952.1|8950.6|8924.4|8922.9|8952.2|8950.7|8917.5|8915.1|4037
1741078800000|2025-03-04 09:00:00|8924.3|8922.8|8915.9|8913.5|8927.2|8925.7|8906.4|8904.9|2793
1741082400000|2025-03-04 10:00:00|8916.1|8913.7|8916.6|8915.1|8921.8|8920|8911.2|8909.2|2676
1741086000000|2025-03-04 11:00:00|8916.7|8915.2|8898|8895.6|8919.5|8918|8897.8|8895.4|2556
1741089600000|2025-03-04 12:00:00|8897.4|8895|8875.7|8874.2|8897.4|8895|8873.1|8871.6|3403
1741093200000|2025-03-04 13:00:00|8876|8874.5|8891.2|8889.7|8907.6|8906.1|8873.1|8870.7|4156
1741096800000|2025-03-04 14:00:00|8890.9|8889.4|8899.4|8897.9|8913.8|8912.3|8887.6|8886.1|5733
1741100400000|2025-03-04 15:00:00|8899.1|8897.6|8904.6|8903.1|8913.6|8911.6|8887.4|8885.7|5885
1741104000000|2025-03-04 16:00:00|8904.7|8903.2|8901.4|8899.9|8905.8|8904.3|8896.7|8895.2|3832
1741107600000|2025-03-04 17:00:00|8901.2|8899.7|8899|8897.5|8906.6|8905.1|8894.5|8893|2905
1741111200000|2025-03-04 18:00:00|8899.1|8897.6|8888.6|8887.1|8902.6|8900.2|8884.8|8883.3|3753
1741114800000|2025-03-04 19:00:00|8888.5|8887|8891.5|8890|8896|8893.6|8882.1|8880.1|2643
1741118400000|2025-03-04 20:00:00|8891.3|8889.8|8887.1|8884.7|8895.3|8892.9|8882.4|8880.6|2693
1741122000000|2025-03-04 21:00:00|8886.4|8884.9|8893.7|8887.2|8899|8895.7|8883|8880.6|2554
1741125600000|2025-03-04 22:00:00|8893.8|8887.3|8899.3|8892.8|8901.1|8894.6|8890.5|8884|139
1741129200000|2025-03-04 23:00:00|8898.2|8891.7|8900.9|8898.5|8904.5|8902.1|8893.3|8888.9|1134
1741132800000|2025-03-05 00:00:00|8900.8|8898.4|8902.2|8900.7|8905.1|8902.7|8898.5|8896.4|1674
1741136400000|2025-03-05 01:00:00|8902.3|8900.8|8910.2|8907.8|8910.8|8909.2|8899.5|8898|2673
1741140000000|2025-03-05 02:00:00|8910.1|8907.7|8912.1|8910.6|8913.8|8912|8904.1|8902.6|1670
1741143600000|2025-03-05 03:00:00|8912.2|8910.7|8909.8|8907.4|8914.3|8912.5|8909.6|8907.4|1471
1741147200000|2025-03-05 04:00:00|8909.7|8907.3|8908.7|8907.2|8909.7|8908|8904.5|8902.4|869
1741150800000|2025-03-05 05:00:00|8908.6|8907.1|8896.8|8894.4|8908.6|8907.1|8896.6|8894.2|886
1741154400000|2025-03-05 06:00:00|8896.4|8894.9|8891.5|8890|8898.1|8895.7|8890.9|8889.4|1450
1741158000000|2025-03-05 07:00:00|8891.4|8889.9|8877.9|8876.4|8899.4|8897.8|8872.3|8870.5|3607
1741161600000|2025-03-05 08:00:00|8878|8876.5|8868.2|8866.7|8888.2|8886.7|8865.8|8863.8|3581
1741165200000|2025-03-05 09:00:00|8868.1|8866.6|8858.8|8856.4|8868.6|8867.1|8857.1|8855.6|2999
1741168800000|2025-03-05 10:00:00|8858.9|8856.5|8869.4|8867.9|8876.1|8874.6|8857.6|8855.8|2295
1741172400000|2025-03-05 11:00:00|8869.3|8867.8|8892.3|8890.8|8895|8893|8868.8|8867.3|2195
1741176000000|2025-03-05 12:00:00|8892.4|8890.9|8896.9|8895.4|8897|8895.5|8880.8|8879.1|2855
1741179600000|2025-03-05 13:00:00|8897|8895.5|8882.8|8880.4|8901.7|8900|8869.3|8867.8|5367
1741183200000|2025-03-05 14:00:00|8882.9|8880.5|8877.7|8872.9|8893.2|8891.7|8871.5|8870|5997
1741186800000|2025-03-05 15:00:00|8877.8|8872.8|8885.8|8884.3|8904.9|8903.2|8877.8|8872.8|7107
1741190400000|2025-03-05 16:00:00|8885.9|8884.4|8901.4|8899|8907.3|8904.9|8876.1|8874.6|5452
1741194000000|2025-03-05 17:00:00|8901.5|8899.1|8908.5|8907|8913.5|8911.5|8896.6|8894.4|4292
1741197600000|2025-03-05 18:00:00|8909.1|8906.7|8907.2|8904|8914.5|8912.1|8904.8|8903|3260
1741201200000|2025-03-05 19:00:00|8907.1|8903.9|8905|8903.5|8915.2|8912.8|8904.3|8902.2|2057
1741204800000|2025-03-05 20:00:00|8904.8|8903.3|8907.9|8905.5|8915.6|8913.9|8904.4|8902|1493
1741208400000|2025-03-05 21:00:00|8908|8905.6|8915.2|8908.7|8915.2|8912.1|8906.4|8902.5|1079
1741212000000|2025-03-05 22:00:00|8915.8|8909.3|8911.7|8905.2|8915.8|8909.3|8911.5|8905|43
1741215600000|2025-03-05 23:00:00|8911.8|8905.3|8908.9|8906.5|8911.8|8908.2|8907.4|8900.9|531
1741219200000|2025-03-06 00:00:00|8909.2|8906.8|8908.1|8905.7|8915.4|8913.4|8906.1|8904.2|1497
1741222800000|2025-03-06 01:00:00|8908.2|8905.8|8904.5|8902.1|8913.8|8911.4|8895.7|8894.2|1971
1741226400000|2025-03-06 02:00:00|8904.3|8901.9|8917.2|8914.8|8917.5|8915.3|8903.3|8901.4|1871
1741230000000|2025-03-06 03:00:00|8917.4|8915|8924.7|8923.2|8925.3|8923.7|8916.5|8914.1|1425
1741233600000|2025-03-06 04:00:00|8925.4|8923.9|8908.8|8907.3|8926.6|8925.1|8908.5|8906.7|1249
1741237200000|2025-03-06 05:00:00|8908.7|8907.2|8909.9|8906.9|8918.5|8916.1|8908.4|8906.6|1649
1741240800000|2025-03-06 06:00:00|8909.8|8906.8|8901.8|8899.4|8913.7|8912.2|8897.8|8895.9|2362
1741244400000|2025-03-06 07:00:00|8901.3|8899.8|8891.7|8890.2|8903.6|8902.1|8877.9|8875.5|3623
1741248000000|2025-03-06 08:00:00|8891.5|8890|8882.6|8881.1|8899.6|8897.2|8868.7|8867.2|4931
1741251600000|2025-03-06 09:00:00|8882.8|8881.3|8861.1|8859.6|8884.8|8883.3|8858.4|8856.9|3391
1741255200000|2025-03-06 10:00:00|8861.2|8859.7|8868.8|8867.3|8882.8|8880.4|8854.8|8852.8|2560
1741258800000|2025-03-06 11:00:00|8868.9|8867.4|8854|8852.5|8870.6|8869.1|8853|8851.5|2137
1741262400000|2025-03-06 12:00:00|8853.7|8852.2|8868.7|8867.2|8873.4|8871.9|8850.7|8848.8|2495
1741266000000|2025-03-06 13:00:00|8868.9|8867.4|8849.6|8847.2|8870.4|8868.9|8846.4|8844.9|5965
1741269600000|2025-03-06 14:00:00|8849.5|8847.1|8830.3|8828.8|8852.1|8849.7|8829|8826.6|5893
1741273200000|2025-03-06 15:00:00|8830.4|8828.9|8861|8859.5|8870.8|8868.4|8829.4|8827.9|5629
1741276800000|2025-03-06 16:00:00|8861.1|8859.6|8842.7|8840.3|8862.5|8861|8840.1|8837.7|4296
1741280400000|2025-03-06 17:00:00|8842.8|8840.4|8846.3|8843.9|8848.1|8845.7|8830.8|8828.4|3566
1741284000000|2025-03-06 18:00:00|8846.2|8843.8|8837.4|8835|8846.7|8844.3|8828.8|8826.7|2849
1741287600000|2025-03-06 19:00:00|8837.3|8834.9|8828|8825.6|8837.3|8834.9|8826.8|8824.4|1766
1741291200000|2025-03-06 20:00:00|8828.1|8825.7|8834.5|8832.1|8835.3|8832.9|8826.9|8824.5|1251
1741294800000|2025-03-06 21:00:00|8834.7|8832.3|8842.9|8836.4|8843.4|8841|8833.9|8831.5|1099
1741298400000|2025-03-06 22:00:00|8847.8|8841.3|8836.5|8830|8848.2|8841.7|8835.5|8829|47
1741302000000|2025-03-06 23:00:00|8837.1|8830.6|8835.2|8832.8|8840.2|8835|8832.9|8829.9|585
1741305600000|2025-03-07 00:00:00|8835.5|8833.1|8825.8|8823.4|8835.5|8833.2|8824.4|8822|1192
1741309200000|2025-03-07 01:00:00|8825.7|8823.3|8828.9|8826.5|8833|8830.6|8822.5|8821|1568
1741312800000|2025-03-07 02:00:00|8828.8|8826.4|8825.5|8823.1|8830.8|8829.3|8823.7|8821.7|1311
1741316400000|2025-03-07 03:00:00|8825.6|8823.2|8823.6|8821.2|8825.8|8823.5|8815.3|8813.6|1287
1741320000000|2025-03-07 04:00:00|8823.7|8821.3|8822.9|8820.5|8827|8824.6|8821.4|8819.4|746
1741323600000|2025-03-07 05:00:00|8822.8|8820.4|8815.3|8812.9|8826.1|8824.1|8814.8|8812.7|859
1741327200000|2025-03-07 06:00:00|8815.2|8812.8|8814.4|8812|8820.4|8818|8812.3|8809.9|1191
1741330800000|2025-03-07 07:00:00|8814.5|8812.1|8805.4|8803.9|8816.6|8814.5|8795.5|8793.3|2018
1741334400000|2025-03-07 08:00:00|8805.5|8804|8779|8777.5|8809.9|8807.9|8775.9|8774.4|2689
1741338000000|2025-03-07 09:00:00|8778.8|8777.3|8786.5|8785|8788.7|8787.2|8767.9|8766.4|2371
1741341600000|2025-03-07 10:00:00|8786.4|8784.9|8781.6|8780.1|8789.3|8787.1|8778.6|8777.1|1895
1741345200000|2025-03-07 11:00:00|8782.1|8780.6|8796|8794.5|8797.4|8795.6|8782.1|8780.6|1597
1741348800000|2025-03-07 12:00:00|8796.1|8794.6|8800.7|8799.2|8803.5|8801.2|8793.5|8792|1927
1741352400000|2025-03-07 13:00:00|8800.6|8799.1|8793.4|8791|8820.6|8818.4|8786.6|8784.2|6932
1741356000000|2025-03-07 14:00:00|8793.6|8791.2|8793|8791.5|8799.4|8797.4|8771|8769|6351
1741359600000|2025-03-07 15:00:00|8793.1|8791.6|8789.3|8787.8|8804.2|8802.5|8782.9|8780.8|6373
1741363200000|2025-03-07 16:00:00|8789.4|8787.9|8774.8|8773.3|8795|8793.5|8771.1|8768.7|4761
1741366800000|2025-03-07 17:00:00|8774.9|8773.4|8791.6|8789.2|8801.2|8798.8|8769.1|8767|4059
1741370400000|2025-03-07 18:00:00|8791.8|8789.4|8803|8800.6|8811.6|8810.1|8791.3|8788.9|3218
1741374000000|2025-03-07 19:00:00|8802.7|8800.3|8801|8799.5|8809.6|8807.2|8796|8794|2180
1741377600000|2025-03-07 20:00:00|8801.3|8799.8|8799.4|8797.9|8803.5|8802|8795.2|8792.8|1443
1741381200000|2025-03-07 21:00:00|8799.7|8798.2|8802.1|8795.6|8805|8800.4|8796.1|8791.8|894
1741554000000|2025-03-09 21:00:00|8803.6|8797.6|8809.3|8796.8|8812.9|8801.9|8803.6|8794.4|544
1741557600000|2025-03-09 22:00:00|8801.2|8788.7|8781.9|8777.2|8802.1|8792.1|8781.9|8775.5|276
1741561200000|2025-03-09 23:00:00|8781.7|8776.9|8774.3|8772.8|8782|8777.4|8768|8766.1|1120
1741564800000|2025-03-10 00:00:00|8774.2|8772.7|8769.5|8768|8779.7|8778.2|8766.3|8764.8|1473
1741568400000|2025-03-10 01:00:00|8769.4|8767.9|8782.5|8781|8782.5|8781|8766.5|8765|1329
1741572000000|2025-03-10 02:00:00|8782.6|8781.1|8788.8|8786.4|8789.6|8787.2|8781|8779.1|959
1741575600000|2025-03-10 03:00:00|8788.9|8786.5|8788.6|8786.2|8790.6|8789.1|8786.2|8783.8|807
1741579200000|2025-03-10 04:00:00|8788.7|8786.3|8788.7|8787.2|8788.9|8787.3|8785.9|8783.5|493
1741582800000|2025-03-10 05:00:00|8788.6|8787.1|8784.6|8782.2|8792.1|8790.6|8784.6|8782.2|836
1741586400000|2025-03-10 06:00:00|8784.7|8782.3|8788.4|8786|8789.4|8787.7|8780.8|8778.4|1136
1741590000000|2025-03-10 07:00:00|8788.3|8785.9|8799.4|8796.3|8800.9|8799.4|8785.8|8784.3|1672
1741593600000|2025-03-10 08:00:00|8799.5|8796.5|8788.1|8786.6|8804.4|8802|8783.1|8781.6|2609
1741597200000|2025-03-10 09:00:00|8788|8786.5|8772.2|8770.7|8788.8|8787.3|8769.2|8767.7|2388
1741600800000|2025-03-10 10:00:00|8772.3|8770.8|8769.4|8767.9|8776.5|8775|8763.1|8761.6|2191
1741604400000|2025-03-10 11:00:00|8769.5|8768|8767.9|8766.4|8782.8|8780.4|8762.1|8760.6|3384
1741608000000|2025-03-10 12:00:00|8768|8766.5|8771.9|8770.4|8772.5|8771|8759|8757.5|2552
1741611600000|2025-03-10 13:00:00|8771.8|8770.3|8787.1|8785.6|8790.2|8788.7|8768|8766.5|3160
1741615200000|2025-03-10 14:00:00|8787|8785.5|8779.6|8778.1|8789.5|8788|8775.6|8774.1|3717
1741618800000|2025-03-10 15:00:00|8779.8|8778.3|8813.4|8811.9|8817|8815.5|8777|8775.5|3269
1741622400000|2025-03-10 16:00:00|8813.5|8812|8817.6|8815.2|8820.1|8818.6|8805.1|8803.6|2343
1741626000000|2025-03-10 17:00:00|8817.7|8815.3|8814.3|8812.8|8817.7|8815.9|8807.1|8805.6|1924
1741629600000|2025-03-10 18:00:00|8814.4|8812.9|8813.5|8812|8822.7|8821.1|8813|8811.5|1703
1741633200000|2025-03-10 19:00:00|8813.6|8812.1|8815.4|8813|8821.8|8819.4|8809.2|8807.7|1723
1741636800000|2025-03-10 20:00:00|8815.5|8813.1|8813.3|8808.3|8817.3|8814.9|8809.4|8805.9|591
1741640400000|2025-03-10 21:00:00|8806.9|8801.9|8812.6|8806.1|8818.7|8813.7|8804.1|8799.1|100
1741644000000|2025-03-10 22:00:00|8812.5|8806|8808.9|8805|8813.5|8807|8807.7|8801.3|230
1741647600000|2025-03-10 23:00:00|8808.7|8804.8|8801|8799.5|8808.8|8804.9|8798.7|8797.2|1201
1741651200000|2025-03-11 00:00:00|8801.1|8799.6|8782.6|8781.1|8803.1|8801.6|8779.1|8777.6|2493
1741654800000|2025-03-11 01:00:00|8782.5|8781|8775.7|8774.2|8784.9|8783.4|8773.8|8771.7|2691
1741658400000|2025-03-11 02:00:00|8775.5|8774|8786.7|8784.3|8791.3|8788.4|8774.8|8772.8|1771
1741662000000|2025-03-11 03:00:00|8786.8|8784.4|8793.5|8791.1|8798|8796|8786|8784.2|1163
1741665600000|2025-03-11 04:00:00|8793.7|8791.3|8790.6|8789.1|8794|8792.5|8787.5|8786|814
1741669200000|2025-03-11 05:00:00|8790.4|8788.9|8800.6|8799.1|8801.9|8800.4|8789.1|8787.3|1030
1741672800000|2025-03-11 06:00:00|8800.5|8799|8800.7|8799.2|8806.2|8804.7|8798|8796.5|2469
1741676400000|2025-03-11 07:00:00|8800.4|8798.9|8789.3|8787.8|8803.7|8802.2|8780.7|8779.2|3341
1741680000000|2025-03-11 08:00:00|8789.2|8787.7|8805.6|8804.1|8812.1|8810.6|8787.5|8786|3849
1741683600000|2025-03-11 09:00:00|8805.7|8804.2|8812.6|8811.1|8815.5|8814|8804.4|8802.9|2561
1741687200000|2025-03-11 10:00:00|8812.7|8811.2|8821.6|8820.1|8826.5|8825|8810.9|8809.4|2232
1741690800000|2025-03-11 11:00:00|8821.8|8820.3|8819.7|8818.2|8825.6|8824.1|8816.6|8815.1|2003
1741694400000|2025-03-11 12:00:00|8819.8|8818.3|8806.1|8803.7|8821.1|8819.6|8799|8797.5|2969
1741698000000|2025-03-11 13:00:00|8806.4|8804|8803.6|8798.6|8809.9|8808.4|8792.1|8790.6|5253
1741701600000|2025-03-11 14:00:00|8805.1|8800.1|8793.8|8792.3|8817.2|8814.8|8787.6|8786.1|8488
1741705200000|2025-03-11 15:00:00|8793.6|8792.1|8801.1|8799.6|8806.2|8804.7|8790.8|8789.3|5639
1741708800000|2025-03-11 16:00:00|8800.9|8799.4|8811.3|8809.8|8814.5|8812.4|8798.6|8797.1|3752
1741712400000|2025-03-11 17:00:00|8811.2|8809.7|8801.8|8800.3|8812.7|8811.2|8800.7|8799.2|2692
1741716000000|2025-03-11 18:00:00|8801.3|8799.8|8824.6|8822.2|8826.3|8823.9|8800.8|8799.3|4155
1741719600000|2025-03-11 19:00:00|8824.4|8822|8822.6|8820.2|8825.7|8823.3|8816.1|8814.6|3465
1741723200000|2025-03-11 20:00:00|8822.5|8820.1|8829.5|8824.5|8836.7|8834.3|8822.2|8819.9|825
1741726800000|2025-03-11 21:00:00|8832.7|8827.7|8834.5|8828|8834.8|8829.5|8826.8|8821.8|114
1741730400000|2025-03-11 22:00:00|8830.8|8824.3|8832.8|8828.2|8834.8|8829.3|8829.5|8823|94
1741734000000|2025-03-11 23:00:00|8833.1|8828.5|8835.4|8833|8837|8834.6|8828.8|8826.4|500
1741737600000|2025-03-12 00:00:00|8835.3|8832.9|8836.7|8835.2|8837.8|8835.4|8834|8831.6|851
1741741200000|2025-03-12 01:00:00|8836.6|8835.1|8835.2|8832.8|8836.9|8835.4|8829.7|8827.3|724
1741744800000|2025-03-12 02:00:00|8835.4|8833|8836.5|8835|8836.9|8835.4|8831.7|8829.3|552
1741748400000|2025-03-12 03:00:00|8836.4|8834.9|8838.7|8836.3|8839.7|8837.3|8835|8833.5|450
1741752000000|2025-03-12 04:00:00|8838.6|8836.2|8837.5|8836|8841.1|8838.7|8836|8834.5|391
1741755600000|2025-03-12 05:00:00|8837.4|8835.9|8835.6|8834.1|8841|8839.5|8835.3|8833.8|551
1741759200000|2025-03-12 06:00:00|8835.5|8834|8833.5|8831.1|8836.5|8835|8830.8|8829|997
1741762800000|2025-03-12 07:00:00|8833.6|8831.2|8828.8|8827.3|8833.8|8831.5|8822.3|8819.9|1860
1741766400000|2025-03-12 08:00:00|8828.7|8827.2|8818.3|8815.9|8831.2|8829.7|8816.1|8814|2859
1741770000000|2025-03-12 09:00:00|8818.2|8815.8|8836.9|8835.4|8839.8|8838.3|8816.4|8814.4|1639
1741773600000|2025-03-12 10:00:00|8837|8835.5|8823.3|8821.8|8839.3|8837.2|8823.2|8821.7|1128
1741777200000|2025-03-12 11:00:00|8823.4|8821.9|8826.4|8824.9|8827.9|8826|8818.9|8816.7|1254
1741780800000|2025-03-12 12:00:00|8826.3|8824.8|8837.6|8836.1|8841.5|8840|8803.1|8798.1|6291
1741784400000|2025-03-12 13:00:00|8837.5|8836|8835.6|8834.1|8847.5|8845.5|8830.9|8829.4|4579
1741788000000|2025-03-12 14:00:00|8835.5|8834|8828.3|8825.9|8853.1|8851.6|8827.2|8825|4229
1741791600000|2025-03-12 15:00:00|8828.1|8825.7|8828.7|8826.3|8835.9|8833.5|8824.8|8822.4|2864
1741795200000|2025-03-12 16:00:00|8828.9|8826.5|8829.7|8827.3|8834|8831.6|8825.2|8822.8|2399
1741798800000|2025-03-12 17:00:00|8829.6|8827.2|8821.3|8818.9|8830.3|8827.9|8817.7|8815.3|1585
1741802400000|2025-03-12 18:00:00|8821.5|8819.1|8824.2|8821.8|8827.7|8825.3|8820.3|8817.9|1565
1741806000000|2025-03-12 19:00:00|8824.3|8821.9|8820.8|8818.4|8826.2|8823.8|8820.1|8817.7|1016
1741809600000|2025-03-12 20:00:00|8820.9|8818.5|8824.1|8819.1|8824.1|8819.8|8818.7|8815.6|454
1741813200000|2025-03-12 21:00:00|8825|8820|8820.9|8814.4|8828.4|8823.4|8818.8|8813.8|121
1741816800000|2025-03-12 22:00:00|8820.6|8814.1|8818.5|8812|8820.6|8814.1|8817.9|8811.4|57
1741820400000|2025-03-12 23:00:00|8818.1|8811.6|8819.5|8817.1|8821.4|8819.3|8816.5|8811.6|393
1741824000000|2025-03-13 00:00:00|8819.6|8817.2|8813.4|8811|8820.9|8818.5|8813.2|8810.8|626
1741827600000|2025-03-13 01:00:00|8813.3|8810.9|8816.1|8814.6|8818.5|8816.1|8810.9|8808.5|726
1741831200000|2025-03-13 02:00:00|8816|8814.5|8815|8812.6|8816.3|8814.7|8810.8|8809.3|506
1741834800000|2025-03-13 03:00:00|8814.8|8812.4|8817.1|8814.7|8818.8|8816.9|8814|8812.4|547
1741838400000|2025-03-13 04:00:00|8817.2|8814.8|8814.6|8813.1|8821.3|8818.9|8814.6|8813.1|392
1741842000000|2025-03-13 05:00:00|8814.7|8813.2|8816.7|8814.3|8821.3|8819.8|8814.4|8812.9|653
1741845600000|2025-03-13 06:00:00|8816.8|8814.4|8824.5|8823|8825.6|8824.1|8804.5|8802.8|1455
1741849200000|2025-03-13 07:00:00|8824.3|8822.8|8816.3|8814.8|8831.3|8829.8|8813.4|8811.9|2067
1741852800000|2025-03-13 08:00:00|8816.5|8815|8816.1|8814.6|8820|8818.5|8809.8|8808.3|2131
1741856400000|2025-03-13 09:00:00|8816.3|8814.8|8822.5|8821|8830.2|8828.7|8814.5|8813|1213
1741860000000|2025-03-13 10:00:00|8822.4|8820.9|8828.3|8826.8|8831.4|8829.9|8819.6|8818.1|1499
1741863600000|2025-03-13 11:00:00|8828.5|8827|8828.6|8826.2|8831.1|8829.6|8820.4|8818.9|2080
1741867200000|2025-03-13 12:00:00|8828.7|8826.3|8839.4|8837.9|8841.1|8839.6|8813|8808|4282
1741870800000|2025-03-13 13:00:00|8839.1|8837.6|8840.1|8838.6|8849.2|8847.7|8833.2|8831.7|2950
1741874400000|2025-03-13 14:00:00|8839.8|8838.3|8841|8839.5|8846.1|8844.1|8832.2|8830.7|3168
1741878000000|2025-03-13 15:00:00|8841.2|8839.7|8850|8848.5|8855.7|8854.2|8840.8|8838.6|3599
1741881600000|2025-03-13 16:00:00|8850.1|8848.6|8846|8844.5|8853.6|8852.1|8840.6|8839.1|2603
1741885200000|2025-03-13 17:00:00|8845.9|8844.4|8839.6|8838.1|8850.4|8848.9|8833.6|8832.1|2183
1741888800000|2025-03-13 18:00:00|8839.8|8838.3|8831.9|8830.4|8840.9|8839.4|8830.3|8828.8|1739
1741892400000|2025-03-13 19:00:00|8831.7|8830.2|8835.6|8831|8835.6|8832|8829.6|8828|1277
1741896000000|2025-03-13 20:00:00|8835.8|8831.4|8823.6|8818.6|8836|8833.4|8820.2|8817.4|664
1741899600000|2025-03-13 21:00:00|8825|8820|8823.2|8816.7|8828.8|8823.8|8821.2|8816.2|179
1741903200000|2025-03-13 22:00:00|8821.9|8815.4|8829.8|8825.9|8829.8|8825.9|8820.8|8814.3|230
1741906800000|2025-03-13 23:00:00|8829.9|8826|8828.1|8825.7|8831.8|8829.4|8827.6|8825.2|385
1741910400000|2025-03-14 00:00:00|8828.2|8825.8|8833.1|8831.6|8833.3|8831.8|8823.1|8820.7|1078
1741914000000|2025-03-14 01:00:00|8833.2|8831.7|8839.7|8837.3|8839.9|8837.5|8832.7|8831.2|931
1741917600000|2025-03-14 02:00:00|8839.6|8837.2|8843.5|8841.1|8846.5|8845|8839.4|8837|720
1741921200000|2025-03-14 03:00:00|8843.4|8841|8841.2|8839.7|8845.1|8842.7|8838.1|8835.7|924
1741924800000|2025-03-14 04:00:00|8841.1|8839.6|8841.7|8839.3|8844.7|8842.3|8839.7|8837.6|672
1741928400000|2025-03-14 05:00:00|8841.6|8839.2|8836.5|8834.1|8843|8840.6|8834.7|8832.7|834
1741932000000|2025-03-14 06:00:00|8836.6|8834.2|8843.7|8841.3|8845.2|8842.8|8835.5|8833.6|1237
1741935600000|2025-03-14 07:00:00|8843.8|8841.4|8842|8840.5|8846.9|8845.4|8839.4|8837.2|1976
1741939200000|2025-03-14 08:00:00|8841.9|8840.4|8836.8|8835.3|8841.9|8840.4|8830.5|8829|2231
1741942800000|2025-03-14 09:00:00|8836.9|8835.4|8846.8|8845.3|8847.7|8846.2|8836.9|8835.4|1469
1741946400000|2025-03-14 10:00:00|8846.9|8845.4|8841.8|8840.3|8850|8848.5|8834.9|8832.5|2942
1741950000000|2025-03-14 11:00:00|8841.9|8840.4|8850.9|8849.4|8853.8|8852|8840.5|8839|2307
1741953600000|2025-03-14 12:00:00|8851.1|8849.6|8853.5|8852|8859.9|8858.4|8846.5|8845|2421
1741957200000|2025-03-14 13:00:00|8853.3|8851.8|8859.9|8854.9|8864.9|8863.4|8849.4|8847.4|2563
1741960800000|2025-03-14 14:00:00|8859.5|8854.5|8855.7|8854.2|8861.6|8857.7|8848|8846.5|4273
1741964400000|2025-03-14 15:00:00|8855.8|8854.3|8855.7|8854.2|8860.9|8859.1|8851.4|8849.9|2782
1741968000000|2025-03-14 16:00:00|8855.6|8854.1|8847.1|8845.6|8856.7|8855.2|8843.1|8841.6|1804
1741971600000|2025-03-14 17:00:00|8846.9|8845.4|8851|8848.6|8852.4|8850|8844.4|8842.9|1217
1741975200000|2025-03-14 18:00:00|8851.3|8848.9|8852.2|8850.7|8853.7|8852.2|8848.7|8846.4|964
1741978800000|2025-03-14 19:00:00|8852.3|8850.8|8851.6|8849.2|8852.8|8851.3|8849.9|8848.4|592
1741982400000|2025-03-14 20:00:00|8851.7|8849.3|8853.2|8848.2|8854.1|8850.4|8849.5|8847.1|564
1742158800000|2025-03-16 21:00:00|8854.2|8843.2|8854.8|8842.3|8854.8|8843.4|8854|8842.3|4
1742162400000|2025-03-16 22:00:00|8855.3|8842.8|8843.6|8839.7|8859.4|8851|8842.1|8838.2|358
1742166000000|2025-03-16 23:00:00|8843.4|8839.5|8843|8840.6|8843.7|8841.7|8839.3|8836.9|472
1742169600000|2025-03-17 00:00:00|8842.9|8840.5|8845.7|8844.2|8847|8845.5|8839.4|8837|641
1742173200000|2025-03-17 01:00:00|8845.9|8844.4|8843.7|8842.2|8848.7|8847.2|8839.2|8837.7|861
1742176800000|2025-03-17 02:00:00|8843.8|8842.3|8841.9|8840.4|8844.6|8843.1|8840.6|8839.1|533
1742180400000|2025-03-17 03:00:00|8842|8840.5|8843|8841.5|8844.6|8843.1|8838.9|8837.4|526
1742184000000|2025-03-17 04:00:00|8842.9|8841.4|8846.4|8844.9|8846.5|8845|8841|8839.5|674
1742187600000|2025-03-17 05:00:00|8846.5|8845|8844.2|8842.7|8847.9|8846.4|8843.2|8841.7|570
1742191200000|2025-03-17 06:00:00|8844|8842.5|8846.3|8844.8|8847.3|8845.8|8839.6|8838.1|809
1742194800000|2025-03-17 07:00:00|8846.5|8845|8840.1|8838.6|8847.2|8845.4|8837.2|8835.7|1224
1742198400000|2025-03-17 08:00:00|8840.2|8838.7|8834.9|8833.4|8841.8|8840.3|8834.9|8833.4|1690
1742202000000|2025-03-17 09:00:00|8834.8|8833.3|8827.5|8826|8836.8|8835.3|8827.2|8825.7|1257
1742205600000|2025-03-17 10:00:00|8827.6|8826.1|8827.9|8826.4|8831.9|8830.4|8822.8|8821.3|1016
1742209200000|2025-03-17 11:00:00|8827.7|8826.2|8827.5|8825.1|8830.8|8829.3|8824|8822.5|1088
1742212800000|2025-03-17 12:00:00|8827.4|8825|8823.2|8820.8|8835.6|8834.1|8815.2|8810.2|2959
1742216400000|2025-03-17 13:00:00|8823.1|8820.7|8820|8818.5|8830.1|8828.6|8814.6|8813.1|2428
1742220000000|2025-03-17 14:00:00|8819.9|8818.4|8809.8|8808.3|8822.4|8820.9|8806.5|8805|2853
1742223600000|2025-03-17 15:00:00|8809.9|8808.4|8812.9|8811.4|8813.8|8812.3|8798.7|8797.2|1902
1742227200000|2025-03-17 16:00:00|8812.8|8811.3|8805|8803.5|8814|8812.5|8802.5|8801|1081
1742230800000|2025-03-17 17:00:00|8804.9|8803.4|8807.9|8806.4|8812.9|8811.4|8802.2|8800.7|983
1742234400000|2025-03-17 18:00:00|8808|8806.5|8805.8|8804.3|8811|8809.5|8804.7|8803.2|979
1742238000000|2025-03-17 19:00:00|8805.9|8804.4|8804.8|8803.3|8810.4|8808.4|8804.4|8802.9|561
1742241600000|2025-03-17 20:00:00|8804.7|8803.2|8811.8|8806.8|8812.3|8807.8|8803.8|8802.3|406
1742245200000|2025-03-17 21:00:00|8814.7|8809.7|8809.7|8803.2|8816.4|8811.4|8809.2|8803.2|62
1742248800000|2025-03-17 22:00:00|8811.5|8805|8813.6|8807.1|8816.3|8811|8809.1|8802.6|106
1742252400000|2025-03-17 23:00:00|8814|8807.5|8814.1|8812.6|8814.9|8812.9|8810|8807.5|333
1742256000000|2025-03-18 00:00:00|8814.2|8812.7|8814|8812.5|8814.4|8812.9|8809|8807.5|644
1742259600000|2025-03-18 01:00:00|8814.2|8812.7|8816.1|8813.7|8817.6|8815.2|8812.7|8811.2|650
1742263200000|2025-03-18 02:00:00|8815.9|8813.5|8815.1|8813.6|8816.8|8814.4|8814.2|8812|457
1742266800000|2025-03-18 03:00:00|8815.2|8813.7|8812.3|8810.8|8815.2|8813.7|8809.7|8808.2|315
1742270400000|2025-03-18 04:00:00|8812.4|8810.9|8811.5|8809.1|8813.6|8812.1|8810.7|8808.3|245
1742274000000|2025-03-18 05:00:00|8811.3|8808.9|8814|8811.6|8814.2|8812.1|8808.5|8807|375
1742277600000|2025-03-18 06:00:00|8814.3|8811.9|8810.9|8809.4|8819.4|8817.9|8810.4|8808.9|747
1742281200000|2025-03-18 07:00:00|8811.1|8809.6|8810.7|8808.3|8818.4|8816|8807.3|8805.6|1349
1742284800000|2025-03-18 08:00:00|8810.9|8808.5|8797|8795.5|8812.3|8810.2|8792.6|8791.1|1894
1742288400000|2025-03-18 09:00:00|8796.9|8795.4|8796.9|8794|8802.7|8801.2|8795.3|8793.3|1218
1742292000000|2025-03-18 10:00:00|8796.7|8793.8|8794.6|8793.1|8803.2|8801.7|8791.5|8790|1597
1742295600000|2025-03-18 11:00:00|8794.3|8792.8|8799|8797.5|8802.3|8800.8|8789.2|8787.7|1171
1742299200000|2025-03-18 12:00:00|8798.8|8797.3|8799.5|8798|8807.7|8806.2|8793.3|8791.8|1957
1742302800000|2025-03-18 13:00:00|8799.4|8797.9|8793.3|8791.8|8801.4|8799.9|8791.8|8790.3|2703
1742306400000|2025-03-18 14:00:00|8793.2|8791.7|8789.6|8788.1|8795.7|8794.2|8781.1|8779.6|2704
1742310000000|2025-03-18 15:00:00|8789.5|8788|8773.8|8772.3|8793.9|8792.4|8771.2|8768.8|2732
1742313600000|2025-03-18 16:00:00|8773.9|8772.4|8770.8|8769.3|8777|8775.5|8763.9|8762.4|1794
1742317200000|2025-03-18 17:00:00|8770.7|8769.2|8763.1|8761.6|8770.7|8769.2|8759.9|8758.4|1849
1742320800000|2025-03-18 18:00:00|8763.2|8761.7|8765.8|8764.3|8768.2|8766.7|8761.6|8760.1|933
1742324400000|2025-03-18 19:00:00|8766.1|8764.6|8765.9|8764.4|8767.9|8766.4|8762.9|8761.4|804
1742328000000|2025-03-18 20:00:00|8766|8764.5|8770.6|8765.6|8771|8766.5|8765.5|8763.1|366
1742331600000|2025-03-18 21:00:00|8772.8|8767.8|8773.7|8767.2|8776.2|8770.8|8765.5|8760.5|143
1742335200000|2025-03-18 22:00:00|8768.2|8761.7|8770.3|8765.6|8772|8767.3|8765.5|8760.6|150
1742338800000|2025-03-18 23:00:00|8770.1|8765.3|8769|8767.5|8770.8|8768.8|8765.7|8763.2|440
1742342400000|2025-03-19 00:00:00|8768.9|8767.4|8775.5|8774|8776.2|8774.7|8768.7|8767.2|690
1742346000000|2025-03-19 01:00:00|8775.7|8774.2|8773.6|8772.1|8777.6|8775.6|8772.9|8771.4|536
1742349600000|2025-03-19 02:00:00|8773.5|8772|8771.7|8770.2|8774.3|8772.8|8768.3|8766.8|560
1742353200000|2025-03-19 03:00:00|8771.6|8770.1|8770.4|8768.9|8776.2|8774.7|8769.3|8767.8|357
1742356800000|2025-03-19 04:00:00|8770.6|8769.1|8773.7|8772.2|8774.8|8773.1|8770.4|8768.9|379
1742360400000|2025-03-19 05:00:00|8773.8|8772.3|8771.7|8770.2|8776.9|8775.4|8770.6|8769.1|488
1742364000000|2025-03-19 06:00:00|8771.8|8770.3|8770.9|8769.4|8776|8774.5|8769.7|8767.7|1169
1742367600000|2025-03-19 07:00:00|8770.8|8769.3|8773.8|8772.3|8779.4|8777|8767.8|8765.4|3135
1742371200000|2025-03-19 08:00:00|8773.6|8772.1|8771.6|8770.1|8777.8|8776.3|8770.5|8769|1742
1742374800000|2025-03-19 09:00:00|8771.5|8770|8784.8|8782.4|8785.6|8784.1|8770.8|8769.2|1256
1742378400000|2025-03-19 10:00:00|8784.9|8782.5|8783|8781.5|8794.1|8792.6|8781.4|8779.9|1467
1742382000000|2025-03-19 11:00:00|8783.1|8781.6|8789.6|8788.1|8801.2|8799.7|8783.1|8781.6|1656
1742385600000|2025-03-19 12:00:00|8789.5|8788|8788|8786.5|8790.3|8788.8|8786.3|8784.8|348
1742389200000|2025-03-19 13:00:00|8792.6|8791.1|8801.9|8799.5|8803.9|8802.4|8789.6|8788.1|1790
1742392800000|2025-03-19 14:00:00|8802|8799.6|8806.5|8805|8807.2|8805.4|8798.4|8796.9|1450
1742396400000|2025-03-19 15:00:00|8806.4|8804.9|8801|8799.5|8809.9|8808.4|8796.5|8795|1724
1742400000000|2025-03-19 16:00:00|8800.9|8799.4|8797.9|8796.4|8802.1|8800.6|8794.2|8792.7|1114
1742403600000|2025-03-19 17:00:00|8798.1|8796.6|8804.8|8799.8|8810|8808.5|8797.6|8796.1|1324
1742407200000|2025-03-19 18:00:00|8804.9|8799.9|8777.1|8774.7|8807.5|8802.5|8770.6|8768.2|5301
1742410800000|2025-03-19 19:00:00|8777|8774.6|8780.7|8779.2|8789.9|8788.4|8776.7|8774.4|2673
1742414400000|2025-03-19 20:00:00|8780.8|8779.3|8779|8774|8782|8780.4|8775|8772|631
1742418000000|2025-03-19 21:00:00|8780.7|8775.7|8783.4|8776.9|8784.5|8779.5|8777|8772|89
1742421600000|2025-03-19 22:00:00|8779|8772.5|8768.4|8764.5|8780.2|8773.7|8767.3|8762.6|232
1742425200000|2025-03-19 23:00:00|8768.7|8764.8|8766.6|8764.2|8771.5|8768.5|8766.6|8764.2|438
1742428800000|2025-03-20 00:00:00|8766.7|8764.3|8764.7|8763.2|8769.2|8767.3|8761.5|8760|1233
1742432400000|2025-03-20 01:00:00|8764.5|8763|8765.6|8764.1|8771.7|8769.8|8763.3|8761.3|1587
1742436000000|2025-03-20 02:00:00|8765.7|8764.2|8764.6|8762.2|8766.3|8764.8|8758.2|8756.2|1553
1742439600000|2025-03-20 03:00:00|8764.1|8762.6|8761.2|8759.7|8765.3|8763.5|8756.8|8754.5|1577
1742443200000|2025-03-20 04:00:00|8761|8759.5|8769.9|8768.4|8770.9|8769.4|8759.8|8758.3|1100
1742446800000|2025-03-20 05:00:00|8770.1|8768.6|8765.6|8764.1|8773.3|8771.7|8764.7|8763.2|1236
1742450400000|2025-03-20 06:00:00|8765.7|8764.2|8765.3|8763.8|8771.7|8770.2|8761.8|8760.3|1447
1742454000000|2025-03-20 07:00:00|8765.7|8764.2|8774.1|8772.6|8775.8|8774.3|8764.5|8762.6|1774
1742457600000|2025-03-20 08:00:00|8774|8772.5|8808.9|8807.4|8816.2|8813.8|8764.5|8763|4211
1742461200000|2025-03-20 09:00:00|8809|8807.5|8821.7|8820.2|8828.9|8826.5|8809|8807.5|3724
1742464800000|2025-03-20 10:00:00|8821.6|8820.1|8823.1|8821.6|8824.7|8823.2|8805.9|8804.4|3311
1742468400000|2025-03-20 11:00:00|8823.2|8821.7|8822|8820.5|8824.3|8822.8|8813|8811.5|1808
1742472000000|2025-03-20 12:00:00|8822.1|8820.6|8829|8827.5|8837.6|8835.8|8820|8816.1|2661
1742475600000|2025-03-20 13:00:00|8829.1|8827.6|8837.6|8833.9|8840.5|8839|8826.4|8824.9|3134
1742479200000|2025-03-20 14:00:00|8837.5|8834.1|8837|8835.5|8843.4|8841.9|8831.9|8830.4|2493
1742482800000|2025-03-20 15:00:00|8836.9|8835.4|8827.5|8826|8841.7|8840.2|8823.4|8821.9|1961
1742486400000|2025-03-20 16:00:00|8827.3|8825.8|8818.8|8817.3|8832|8830.5|8816.2|8814.7|1708
1742490000000|2025-03-20 17:00:00|8818.9|8817.4|8822.3|8820.8|8823.8|8822.3|8818.3|8816.8|1016
1742493600000|2025-03-20 18:00:00|8822.1|8820.6|8820.3|8818.8|8823.6|8822.1|8814.1|8812.6|874
1742497200000|2025-03-20 19:00:00|8820.4|8818.9|8821.6|8819.2|8822.1|8820.6|8818.9|8817.4|728
1742500800000|2025-03-20 20:00:00|8821.4|8819|8822.9|8817.9|8823.2|8821.7|8815.5|8813.1|576
1742504400000|2025-03-20 21:00:00|8828.9|8823.9|8819.8|8813.3|8831|8826|8815.8|8810.8|29
1742508000000|2025-03-20 22:00:00|8818.8|8812.3|8816.3|8812.4|8821.4|8815.9|8816.3|8811.3|226
1742511600000|2025-03-20 23:00:00|8816.1|8812.2|8818.1|8816.6|8818.1|8816.6|8814.3|8812.2|258
1742515200000|2025-03-21 00:00:00|8818|8816.5|8821.3|8819.8|8824.8|8823.3|8815.6|8814.1|798
1742518800000|2025-03-21 01:00:00|8821.2|8819.7|8824.6|8823.1|8826.8|8825.3|8820.4|8818.9|785
1742522400000|2025-03-21 02:00:00|8824.5|8823|8828.6|8827.1|8829.1|8827.6|8822.4|8820.9|699
1742526000000|2025-03-21 03:00:00|8828.7|8827.2|8835.6|8834.1|8836.6|8835.1|8826.3|8824.8|695
1742529600000|2025-03-21 04:00:00|8835.4|8833.9|8836.3|8834.8|8838.5|8837|8834.1|8832.6|582
1742533200000|2025-03-21 05:00:00|8836.5|8835|8837.8|8836.3|8840.9|8839.4|8835.8|8834.3|712
1742536800000|2025-03-21 06:00:00|8838|8836.5|8836.5|8835|8840.4|8838.9|8832.9|8831.4|907
1742540400000|2025-03-21 07:00:00|8836.6|8835.1|8834.7|8833.2|8840.9|8839.4|8828.5|8827|1266
1742544000000|2025-03-21 08:00:00|8834.6|8833.1|8836.6|8835.1|8840.9|8839.4|8831.3|8829.8|1735
1742547600000|2025-03-21 09:00:00|8837.1|8835.6|8833.1|8830.7|8838.5|8837|8831.9|8830.1|1081
1742551200000|2025-03-21 10:00:00|8833|8830.6|8811.2|8809.7|8833|8830.9|8811.1|8809.3|1554
1742554800000|2025-03-21 11:00:00|8811|8809.5|8803.8|8802.3|8815.1|8813.6|8803|8801.5|1572
1742558400000|2025-03-21 12:00:00|8803.9|8802.4|8811.9|8810.4|8816.5|8815|8797.4|8795.9|2553
1742562000000|2025-03-21 13:00:00|8811.8|8810.3|8819.2|8817.7|8823.5|8822|8810.8|8809.3|2660
1742565600000|2025-03-21 14:00:00|8819.1|8817.6|8821.7|8820.2|8823.6|8822.1|8815.2|8813.1|2353
1742569200000|2025-03-21 15:00:00|8821.8|8820.3|8834.7|8833.2|8837.4|8835.9|8821.5|8820|2528
1742572800000|2025-03-21 16:00:00|8834.6|8833.1|8834.6|8833.1|8836.3|8834.8|8830.2|8828.7|2189
1742576400000|2025-03-21 17:00:00|8834.5|8833|8829.5|8828|8836.2|8834.7|8826.6|8825.1|1235
1742580000000|2025-03-21 18:00:00|8829.1|8827.6|8830.8|8829.3|8836.8|8835.3|8827.4|8825.9|982
1742583600000|2025-03-21 19:00:00|8830.9|8829.4|8833.1|8831.6|8833.7|8832.2|8827.1|8825.6|741
1742587200000|2025-03-21 20:00:00|8833|8831.5|8833.7|8828.7|8836.1|8833.1|8829.5|8827.1|527
1742763600000|2025-03-23 21:00:00|8838|8827|8832.7|8826.2|8838|8827|8831.9|8823.9|7
1742767200000|2025-03-23 22:00:00|8834.8|8828.3|8835.2|8831.3|8836.8|8832.9|8830|8823.5|297
1742770800000|2025-03-23 23:00:00|8835.1|8831.2|8830.6|8828.2|8835.3|8832.4|8829.9|8827.5|497
1742774400000|2025-03-24 00:00:00|8830.5|8828.1|8831.6|8830.1|8834.2|8832.7|8828.5|8827|689
1742778000000|2025-03-24 01:00:00|8831.8|8830.3|8836.8|8835.3|8840|8838.5|8831.8|8830.3|706
1742781600000|2025-03-24 02:00:00|8836.6|8835.1|8838.4|8836.9|8838.5|8837|8835.1|8833.6|448
1742785200000|2025-03-24 03:00:00|8838.3|8836.8|8839|8837.5|8839|8837.5|8835.5|8833.5|384
1742788800000|2025-03-24 04:00:00|8838.9|8837.4|8837|8835.5|8839.8|8838.3|8835.5|8834|355
1742792400000|2025-03-24 05:00:00|8837.1|8835.6|8837.5|8836|8840.2|8838.7|8835.5|8834|509
1742796000000|2025-03-24 06:00:00|8837.6|8836.1|8829.5|8828|8837.7|8836.2|8826|8824.5|851
1742799600000|2025-03-24 07:00:00|8829.6|8828.1|8824.5|8823|8830.7|8829|8824.4|8822.9|952
1742803200000|2025-03-24 08:00:00|8824.4|8822.9|8824.5|8822.1|8828|8825.7|8817.9|8816.4|1931
1742806800000|2025-03-24 09:00:00|8824.4|8822|8818.7|8817.2|8830.4|8828.9|8816.4|8814.9|1356
1742810400000|2025-03-24 10:00:00|8818.6|8817.1|8808.6|8807.1|8820.5|8819|8800.8|8798.2|1254
1742814000000|2025-03-24 11:00:00|8808.5|8807|8814.7|8813.2|8815.3|8813.8|8808.3|8806.8|957
1742817600000|2025-03-24 12:00:00|8814.8|8813.3|8817.6|8816.1|8823.5|8822|8812.9|8811.4|1373
1742821200000|2025-03-24 13:00:00|8817.5|8816|8833.1|8831.6|8834.8|8832.4|8813.3|8811.8|2140
1742824800000|2025-03-24 14:00:00|8833.3|8831.8|8834.8|8833.3|8838.8|8837.3|8820.3|8817.9|2448
1742828400000|2025-03-24 15:00:00|8834.7|8833.2|8842.9|8841.4|8846.7|8845.2|8833.5|8832|1749
1742832000000|2025-03-24 16:00:00|8842.7|8841.2|8834.9|8833.4|8842.9|8841.4|8833.9|8831.9|1493
1742835600000|2025-03-24 17:00:00|8835|8833.5|8837|8835.5|8839.7|8838.2|8833|8829|1013
1742839200000|2025-03-24 18:00:00|8837.1|8835.6|8833.6|8832.1|8838.4|8836.9|8829.9|8827.5|1177
1742842800000|2025-03-24 19:00:00|8833.4|8831.9|8831.6|8830.1|8835.2|8833.7|8831.6|8830.1|536
1742846400000|2025-03-24 20:00:00|8831.8|8830.3|8837.4|8832.4|8837.4|8832.4|8827.7|8825.3|345
1742850000000|2025-03-24 21:00:00|8838.5|8833.5|8835.1|8828.6|8838.5|8833.5|8830.2|8825.5|106
1742853600000|2025-03-24 22:00:00|8832.9|8826.4|8829.5|8825.6|8833.8|8829.8|8828.3|8824.4|209
1742857200000|2025-03-24 23:00:00|8829.3|8825.4|8828.5|8827|8830.8|8829.3|8827.3|8824.6|347
1742860800000|2025-03-25 00:00:00|8828.7|8827.2|8831|8829.5|8833.6|8832.1|8828.2|8826.7|725
1742864400000|2025-03-25 01:00:00|8831.1|8829.6|8830.6|8829.1|8831.8|8830.3|8827.6|8826.1|614
1742868000000|2025-03-25 02:00:00|8830.7|8829.2|8834.5|8833|8835.6|8834.1|8829.5|8828|490
1742871600000|2025-03-25 03:00:00|8834.4|8832.9|8831|8829.5|8834.5|8833|8830.8|8829.3|389
1742875200000|2025-03-25 04:00:00|8830.9|8829.4|8829|8827.5|8833.5|8832|8827.5|8826|476
1742878800000|2025-03-25 05:00:00|8829.2|8827.7|8828.5|8827|8831.1|8829.6|8827.2|8825.7|393
1742882400000|2025-03-25 06:00:00|8828.7|8827.2|8837.1|8834.7|8837.1|8835.6|8828.5|8827|595
1742886000000|2025-03-25 07:00:00|8837.3|8834.9|8847.5|8846|8850.1|8848|8835.5|8834|1192
1742889600000|2025-03-25 08:00:00|8847.7|8846.2|8841.2|8839.7|8848|8846.5|8834.9|8833.4|1600
1742893200000|2025-03-25 09:00:00|8841.1|8839.6|8837.2|8835.7|8843.3|8841.8|8835.9|8834.4|1388
1742896800000|2025-03-25 10:00:00|8837.3|8835.8|8821.7|8820.2|8837.5|8836|8821|8819.5|1753
1742900400000|2025-03-25 11:00:00|8821.9|8820.4|8821.8|8820.3|8825.9|8824.4|8815.4|8813.9|1457
1742904000000|2025-03-25 12:00:00|8821.7|8820.2|8810.7|8809.2|8821.9|8820.4|8806.1|8804.6|1737
1742907600000|2025-03-25 13:00:00|8810.8|8809.3|8810|8805|8812.8|8811.3|8801.3|8799.8|2222
1742911200000|2025-03-25 14:00:00|8810.2|8805.2|8811|8809.5|8811.5|8810|8804.2|8802.7|2678
1742914800000|2025-03-25 15:00:00|8811.1|8809.6|8820.4|8818.9|8822.2|8820.7|8808.3|8806.3|2138
1742918400000|2025-03-25 16:00:00|8820.3|8818.8|8816|8814.5|8822.4|8820.9|8814.6|8812.7|1422
1742922000000|2025-03-25 17:00:00|8815.9|8814.4|8814.7|8813.2|8816.1|8814.6|8811.8|8810.3|847
1742925600000|2025-03-25 18:00:00|8814.6|8813.1|8825.6|8824.1|8826|8824.5|8814.6|8813.1|620
1742929200000|2025-03-25 19:00:00|8825.4|8823.9|8824.6|8823.1|8828.9|8827|8823.6|8822.1|725
1742932800000|2025-03-25 20:00:00|8824.5|8823|8829|8824|8829|8826.5|8824|8822.5|330
1742936400000|2025-03-25 21:00:00|8825.8|8820.8|8828.5|8822.4|8828.5|8823.4|8825.6|8820.6|54
1742940000000|2025-03-25 22:00:00|8828.8|8822|8829|8825.1|8829.8|8825.9|8825.3|8819.7|176
1742943600000|2025-03-25 23:00:00|8828.9|8825|8827.1|8825.6|8829.5|8827.4|8827.1|8825|213
1742947200000|2025-03-26 00:00:00|8827.3|8825.8|8832.7|8831.2|8833.4|8831.9|8826.1|8824.6|701
1742950800000|2025-03-26 01:00:00|8832.6|8831.1|8827.5|8826|8835|8833.5|8826.2|8824.7|945
1742954400000|2025-03-26 02:00:00|8827.4|8825.9|8831.5|8830|8832.2|8830.7|8826.4|8824.5|428
1742958000000|2025-03-26 03:00:00|8831.4|8829.9|8836.2|8833.8|8838.3|8835.9|8831.2|8829.7|481
1742961600000|2025-03-26 04:00:00|8836.1|8833.7|8838.6|8837.1|8840.2|8838.7|8835.6|8833.2|452
1742965200000|2025-03-26 05:00:00|8838.5|8837|8836.8|8835.3|8842.3|8840.6|8835.5|8834|527
1742968800000|2025-03-26 06:00:00|8836.9|8835.4|8839.1|8837.6|8842.5|8841|8835.8|8834.3|700
1742972400000|2025-03-26 07:00:00|8839.6|8838.1|8837.2|8835.7|8841.7|8839.7|8834.5|8833|1500
1742976000000|2025-03-26 08:00:00|8837.1|8835.6|8835.2|8833.7|8839.5|8838|8832.3|8830.8|1709
1742979600000|2025-03-26 09:00:00|8835.3|8833.8|8837.4|8835.9|8840.7|8839.2|8832.6|8831.1|1125
1742983200000|2025-03-26 10:00:00|8837.3|8835.8|8837.6|8836.1|8840.3|8838.8|8831.2|8829.7|932
1742986800000|2025-03-26 11:00:00|8837.7|8836.2|8840.6|8839.1|8840.9|8839.4|8830|8828.5|1119
1742990400000|2025-03-26 12:00:00|8840.5|8839|8840.7|8839.2|8843.8|8842.3|8833.3|8830.3|2309
1742994000000|2025-03-26 13:00:00|8840.6|8839.1|8841.4|8839.9|8848|8846.5|8836.3|8834.8|2322
1742997600000|2025-03-26 14:00:00|8841.5|8840|8835.6|8834.1|8844.4|8842.9|8832.5|8831|2359
1743001200000|2025-03-26 15:00:00|8835.8|8834.3|8839.6|8838.1|8843.8|8842.3|8834.8|8833.3|1778
1743004800000|2025-03-26 16:00:00|8839.4|8837.9|8836.9|8835.4|8839.7|8838.2|8832|8830.5|1413
1743008400000|2025-03-26 17:00:00|8837|8835.5|8847.8|8845.4|8851.3|8849.8|8836.1|8834.6|1994
1743012000000|2025-03-26 18:00:00|8847.9|8845.5|8847.3|8845.8|8850.2|8848.7|8844.1|8842.6|930
1743015600000|2025-03-26 19:00:00|8847.4|8845.9|8846.5|8844.1|8849.5|8848|8845.5|8843.4|745
1743019200000|2025-03-26 20:00:00|8846.6|8844.2|8838.8|8834.1|8846.7|8844.3|8838.4|8833.5|587
1743022800000|2025-03-26 21:00:00|8839.5|8834.5|8850.3|8843.8|8851|8846|8839.3|8834.3|254
1743026400000|2025-03-26 22:00:00|8850.2|8843.7|8841.3|8837.4|8851|8847.1|8841.2|8837.3|576
1743030000000|2025-03-26 23:00:00|8841.1|8837.2|8843.4|8841.9|8845|8842.3|8840.3|8836.4|713
1743033600000|2025-03-27 00:00:00|8843.3|8841.8|8835.7|8834.2|8843.4|8841.9|8834.3|8832.8|937
1743037200000|2025-03-27 01:00:00|8835.5|8834|8832.5|8831|8835.5|8834|8830.4|8828.9|898
1743040800000|2025-03-27 02:00:00|8832.3|8830.8|8826.8|8825.3|8832.6|8831.1|8825|8823.5|783
1743044400000|2025-03-27 03:00:00|8826.9|8825.4|8826.1|8824.6|8827.7|8826.2|8824.4|8822.9|484
1743048000000|2025-03-27 04:00:00|8825.9|8824.4|8825.7|8824.2|8826.6|8825.1|8820.8|8819.3|517
1743051600000|2025-03-27 05:00:00|8825.8|8824.3|8831.1|8829.6|8832.6|8831.1|8825.6|8823.2|651
1743055200000|2025-03-27 06:00:00|8831.3|8829.8|8835.9|8834.4|8836.4|8834.9|8829.2|8827.7|1040
1743058800000|2025-03-27 07:00:00|8836.2|8834.7|8841.7|8839.3|8848.6|8847.1|8835.9|8834.4|1962
1743062400000|2025-03-27 08:00:00|8841.8|8839.4|8838|8836.5|8845.1|8843.6|8835.7|8834.2|2324
1743066000000|2025-03-27 09:00:00|8838.1|8836.6|8844.3|8842.8|8846.4|8844.9|8835.7|8833.3|1372
1743069600000|2025-03-27 10:00:00|8844.1|8842.6|8842|8840.5|8847.8|8846.3|8840.7|8839.2|1247
1743073200000|2025-03-27 11:00:00|8841.8|8840.3|8838|8836.5|8844.3|8842.8|8835.2|8833.7|1432
1743076800000|2025-03-27 12:00:00|8837.9|8836.4|8829.6|8828.1|8838.6|8837|8827.4|8825.9|1894
1743080400000|2025-03-27 13:00:00|8829.5|8828|8832.3|8829.9|8839|8837.5|8821|8819.5|2981
1743084000000|2025-03-27 14:00:00|8832.5|8830.1|8830.4|8828.9|8841.8|8838.8|8825.6|8824.1|2739
1743087600000|2025-03-27 15:00:00|8830.3|8828.8|8818.5|8817|8832.2|8830.7|8804.7|8803.2|3261
1743091200000|2025-03-27 16:00:00|8818.4|8816.9|8819|8817.5|8823.6|8822.1|8816.4|8814.9|1941
1743094800000|2025-03-27 17:00:00|8819.3|8817.8|8822.8|8821.3|8823.9|8822.4|8814.7|8813.2|1236
1743098400000|2025-03-27 18:00:00|8822.9|8821.4|8824.9|8823.4|8825.6|8824.1|8819.6|8818.1|873
1743102000000|2025-03-27 19:00:00|8824.8|8823.3|8818.8|8817.3|8825.8|8824.3|8816.2|8814.7|667
1743105600000|2025-03-27 20:00:00|8818.7|8817.2|8818.3|8813.3|8820.6|8819|8817.2|8813.3|346
1743109200000|2025-03-27 21:00:00|8822|8817|8823.4|8816.9|8826.4|8821.4|8815.4|8810.4|203
1743112800000|2025-03-27 22:00:00|8821.5|8815|8817.8|8813.9|8822.7|8817.2|8817.1|8813.1|135
1743116400000|2025-03-27 23:00:00|8817.9|8814|8817.1|8815.6|8818.3|8816.3|8815.4|8813.4|332
1743120000000|2025-03-28 00:00:00|8817.2|8815.7|8822.1|8820.6|8826.4|8824.2|8817.2|8815.7|700
1743123600000|2025-03-28 01:00:00|8822.2|8820.7|8822.4|8820.9|8824.9|8823.4|8820.4|8818.9|703
1743127200000|2025-03-28 02:00:00|8822.6|8821.1|8823|8821.5|8825.7|8824.2|8821.5|8820|565
1743130800000|2025-03-28 03:00:00|8822.9|8821.4|8826|8824.5|8826.6|8825.1|8821.6|8820.1|423
1743134400000|2025-03-28 04:00:00|8825.9|8824.4|8825.4|8823.9|8828.7|8827.2|8824.6|8823.1|457
1743138000000|2025-03-28 05:00:00|8825.3|8823.8|8822.3|8820.8|8827|8825.5|8820|8818.5|501
1743141600000|2025-03-28 06:00:00|8822.5|8821|8821.1|8818.7|8826.4|8824.8|8820.2|8818.7|681
1743145200000|2025-03-28 07:00:00|8820.9|8818.5|8818.7|8816.3|8825.3|8823.8|8813.3|8811.8|1282
1743148800000|2025-03-28 08:00:00|8818.6|8816.2|8823.6|8822.1|8826.6|8825.1|8811.9|8810.4|1603
1743152400000|2025-03-28 09:00:00|8823.5|8822|8826.7|8825.2|8834|8832.5|8819.9|8818.4|1334
1743156000000|2025-03-28 10:00:00|8826.9|8825.4|8830.1|8828.6|8832.5|8831|8826|8824.5|983
1743159600000|2025-03-28 11:00:00|8830|8828.5|8831.3|8829.8|8835.2|8833.7|8828.8|8827.3|868
1743163200000|2025-03-28 12:00:00|8831.4|8829.9|8823|8821.5|8836.8|8832.9|8820.7|8818.7|2496
1743166800000|2025-03-28 13:00:00|8823.1|8821.6|8822.4|8819|8828.7|8827.2|8818.5|8817|3388
1743170400000|2025-03-28 14:00:00|8822.7|8819.2|8812.7|8811.2|8822.8|8820.8|8800.5|8799|3134
1743174000000|2025-03-28 15:00:00|8812.5|8811|8809.6|8808.1|8814.9|8813.4|8804.3|8802.8|2657
1743177600000|2025-03-28 16:00:00|8809.7|8808.2|8813.5|8812|8818.9|8817.4|8807.1|8805.6|1718
1743181200000|2025-03-28 17:00:00|8813.4|8811.9|8820|8818.5|8820.6|8819.1|8812|8810.5|1466
1743184800000|2025-03-28 18:00:00|8819.8|8818.3|8819.7|8818.2|8824|8822.5|8817.3|8815.8|1240
1743188400000|2025-03-28 19:00:00|8819.8|8818.3|8816.6|8815.1|8820.6|8819.1|8815.5|8814|748
1743192000000|2025-03-28 20:00:00|8816.8|8815.3|8810.5|8805.5|8816.8|8815.3|8807.9|8802.9|665
1743195600000|2025-03-28 21:00:00|8811.2|8806.2|8811.2|8806.2|8811.2|8806.2|8811.2|8806.2|1
1743364800000|2025-03-30 20:00:00|8809|8798|8806.3|8793.8|8809|8798.7|8793.4|8784.5|22
1743368400000|2025-03-30 21:00:00|8805.8|8794.3|8809.5|8803|8820.4|8813.9|8796.4|8789.9|149
1743372000000|2025-03-30 22:00:00|8816.9|8810.4|8807.6|8805.2|8819.1|8812.6|8805.5|8803.3|1042
1743375600000|2025-03-30 23:00:00|8807.5|8805.1|8810.4|8808|8810.7|8808.5|8803.3|8800.9|969
1743379200000|2025-03-31 00:00:00|8810.5|8808.1|8790.5|8789|8810.7|8808.3|8789.5|8788|1371
1743382800000|2025-03-31 01:00:00|8790.6|8789.1|8794.4|8792.9|8795|8793.2|8785.8|8783.4|1292
1743386400000|2025-03-31 02:00:00|8794.3|8792.8|8785.9|8784.4|8795.1|8793.6|8784.9|8783|734
1743390000000|2025-03-31 03:00:00|8786|8784.5|8790.1|8788.6|8791.1|8789.6|8784.9|8783.4|523
1743393600000|2025-03-31 04:00:00|8790|8788.5|8791.6|8790.1|8793|8791.5|8787.5|8786|418
1743397200000|2025-03-31 05:00:00|8792.3|8789.9|8797.7|8795.3|8798|8796.1|8789.5|8787.7|773
1743400800000|2025-03-31 06:00:00|8797.6|8795.2|8792.6|8791.1|8803.9|8802.4|8788.6|8786.2|1870
1743404400000|2025-03-31 07:00:00|8792.4|8790.9|8809.2|8807.7|8809.7|8808.2|8782.1|8780.1|2418
1743408000000|2025-03-31 08:00:00|8809.4|8807.9|8808.2|8806.7|8817.6|8815.9|8806.9|8804.9|2251
1743411600000|2025-03-31 09:00:00|8808.1|8806.6|8815.3|8812.9|8817.7|8815.5|8805.9|8804.3|1461
1743415200000|2025-03-31 10:00:00|8814.9|8812.5|8816.5|8815|8819.7|8818.2|8813.8|8811.6|1181
1743418800000|2025-03-31 11:00:00|8816.6|8815.1|8812|8810.5|8816.7|8815.2|8806.9|8805|1381
1743422400000|2025-03-31 12:00:00|8813.2|8810.8|8822.1|8820.6|8822.3|8820.8|8811|8809.5|1732
1743426000000|2025-03-31 13:00:00|8822.2|8820.7|8824.3|8822.8|8825.6|8824.1|8814|8812.1|2290
1743429600000|2025-03-31 14:00:00|8824|8822.5|8847.3|8845.8|8853|8850.6|8824|8822.5|3572
1743433200000|2025-03-31 15:00:00|8847.7|8846.2|8844.5|8843|8854.4|8852.5|8838|8836.5|2972
1743436800000|2025-03-31 16:00:00|8844.6|8843.1|8845|8843.5|8852|8850.5|8842.4|8840.9|1420
1743440400000|2025-03-31 17:00:00|8844.9|8843.4|8849.6|8847.2|8850.2|8848|8844.3|8842.8|869
1743444000000|2025-03-31 18:00:00|8849.7|8847.3|8847.9|8846.4|8856.1|8854.6|8846|8844.5|1068
1743447600000|2025-03-31 19:00:00|8848.1|8846.6|8846.1|8844.6|8849.8|8848.3|8841.6|8840.1|913
1743451200000|2025-03-31 20:00:00|8845.9|8844.4|8844.8|8838.3|8849.2|8846.8|8843.3|8838.3|530
1743454800000|2025-03-31 21:00:00|8850.6|8844.1|8844.8|8838.3|8851.1|8844.6|8843.1|8836.6|49
1743458400000|2025-03-31 22:00:00|8845.1|8838.6|8842.4|8839.4|8848.6|8842.3|8841.2|8838.6|441
1743462000000|2025-03-31 23:00:00|8842.2|8839.3|8840.5|8838.1|8844.2|8841.8|8839.4|8837|488
1743465600000|2025-04-01 00:00:00|8840.4|8838|8835.7|8833.3|8840.6|8838.2|8833|8831.5|938
1743469200000|2025-04-01 01:00:00|8835.6|8833.2|8836.2|8833.8|8837.6|8835.3|8832|8830.5|678
1743472800000|2025-04-01 02:00:00|8836.3|8833.9|8834.9|8833.4|8837.1|8834.7|8833|8831|481
1743476400000|2025-04-01 03:00:00|8835|8833.5|8830.5|8829|8836.8|8835.3|8830.5|8829|414
1743480000000|2025-04-01 04:00:00|8830.1|8828.6|8829.9|8828.4|8832.5|8830.5|8827.7|8825.9|401
1743483600000|2025-04-01 05:00:00|8829.8|8828.3|8833|8831.5|8835.8|8833.9|8829.8|8828.3|735
1743487200000|2025-04-01 06:00:00|8832.9|8831.4|8837.9|8836.4|8844.7|8843.2|8832.3|8830.8|1309
1743490800000|2025-04-01 07:00:00|8837.8|8836.3|8831.1|8829.6|8839.2|8837.4|8827.5|8825.1|1826
1743494400000|2025-04-01 08:00:00|8831.2|8829.7|8826.7|8825.2|8831.6|8830.1|8825.9|8824.4|1033
1743498000000|2025-04-01 09:00:00|8826.6|8825.1|8822.2|8820.7|8827.9|8826.4|8818.7|8817.2|1231
1743501600000|2025-04-01 10:00:00|8822.1|8820.6|8822.3|8820.8|8830.8|8828.4|8821.1|8819.2|1804
1743505200000|2025-04-01 11:00:00|8822.4|8820.9|8827.4|8825.9|8828.8|8826.9|8822.1|8819.8|1585
1743508800000|2025-04-01 12:00:00|8827.5|8826|8833.5|8831.1|8834.3|8832.8|8820|8817.6|1667
1743512400000|2025-04-01 13:00:00|8833.7|8831.3|8837.1|8832.1|8839.4|8837.4|8827.9|8826.4|1960
1743516000000|2025-04-01 14:00:00|8837.6|8832.6|8827.9|8825.5|8837.6|8832.8|8818.1|8815.9|4035
1743519600000|2025-04-01 15:00:00|8828|8825.6|8827.6|8826.1|8831|8829.5|8825|8822.6|2302
1743523200000|2025-04-01 16:00:00|8827.5|8826|8832.7|8831.2|8836.6|8835.1|8826.9|8824.6|1558
1743526800000|2025-04-01 17:00:00|8833|8831.5|8840.2|8838.7|8841.8|8840.3|8832.6|8831.1|907
1743530400000|2025-04-01 18:00:00|8840.3|8838.8|8840.6|8839.1|8843.1|8840.7|8835.8|8833.7|845
1743534000000|2025-04-01 19:00:00|8840.5|8839|8840.1|8837.7|8842.8|8841.3|8836.9|8835.4|880
1743537600000|2025-04-01 20:00:00|8840.2|8837.8|8841|8834.5|8841.3|8839|8835.8|8833.4|523
1743541200000|2025-04-01 21:00:00|8839.7|8833.2|8835.9|8829.4|8841.8|8835.3|8833.8|8827.3|76
1743544800000|2025-04-01 22:00:00|8833.8|8827.3|8839|8836.6|8841.8|8838.9|8833.8|8827.3|937
1743548400000|2025-04-01 23:00:00|8838.9|8836.5|8838.7|8836.3|8840.5|8838.1|8837|8834.9|396
1743552000000|2025-04-02 00:00:00|8838.6|8836.2|8837.7|8836.2|8840.3|8838.6|8836.7|8834.7|820
1743555600000|2025-04-02 01:00:00|8837.5|8836|8838|8836.5|8843.6|8842.1|8836.7|8835.2|723
1743559200000|2025-04-02 02:00:00|8837.8|8836.3|8835|8833.5|8838|8836.5|8832.8|8831|489
1743562800000|2025-04-02 03:00:00|8834.9|8833.4|8834.9|8833.4|8835.5|8834|8832.8|8831.3|269
1743566400000|2025-04-02 04:00:00|8835|8833.5|8837.9|8836.4|8838.2|8836.7|8834.3|8832.8|288
1743570000000|2025-04-02 05:00:00|8838.1|8836.6|8838.6|8837.1|8840.9|8839.1|8838|8836.4|532
1743573600000|2025-04-02 06:00:00|8838.5|8837|8843.2|8841.7|8846.9|8845.4|8837|8835.5|961
1743577200000|2025-04-02 07:00:00|8843.3|8841.8|8846.6|8845.1|8849.1|8847.4|8841.3|8839.8|1361
1743580800000|2025-04-02 08:00:00|8846.7|8845.2|8844.8|8843.3|8848.3|8846.8|8841.6|8840.1|1207
1743584400000|2025-04-02 09:00:00|8844.9|8843.4|8840.5|8839|8849.5|8848|8839.1|8837.2|980
1743588000000|2025-04-02 10:00:00|8840.6|8839.1|8841.9|8840.4|8847.5|8845.9|8837.6|8835.6|1467
1743591600000|2025-04-02 11:00:00|8842.1|8840.6|8833.7|8832.2|8842.9|8841.4|8831.2|8829.7|1075
1743595200000|2025-04-02 12:00:00|8833.8|8832.3|8829.6|8828.1|8841.6|8838.5|8829.1|8827.6|1985
1743598800000|2025-04-02 13:00:00|8829.7|8828.2|8829|8827.5|8832.8|8831.3|8822.1|8820.5|2240
1743602400000|2025-04-02 14:00:00|8830.1|8827.7|8824.3|8821.9|8835.9|8834.4|8820.5|8818.1|3401
1743606000000|2025-04-02 15:00:00|8824.2|8821.8|8820.1|8817.7|8827.5|8826|8816.1|8814.5|2397
1743609600000|2025-04-02 16:00:00|8820|8817.6|8836.6|8834.2|8839.7|8837.5|8819.2|8817.5|1539
1743613200000|2025-04-02 17:00:00|8836.7|8834.3|8830.1|8828.6|8838.1|8835.7|8829.1|8826.7|1117
1743616800000|2025-04-02 18:00:00|8830|8828.5|8825.5|8823.1|8831.8|8829.5|8824.4|8822.9|1042
1743620400000|2025-04-02 19:00:00|8825.6|8823.2|8828.4|8826|8830.5|8828.2|8825.5|8823.2|980
1743624000000|2025-04-02 20:00:00|8828.2|8825.8|8819.2|8812.7|8842|8838.9|8813.8|8811.3|7714
1743627600000|2025-04-02 21:00:00|8819.1|8812.6|8825.4|8818.9|8834.4|8827.9|8819.1|8812.6|350
1743631200000|2025-04-02 22:00:00|8825.3|8818.8|8800.7|8797.9|8825.3|8818.8|8797.7|8795.3|3394
1743634800000|2025-04-02 23:00:00|8800.5|8797.7|8770.4|8768|8800.5|8798.1|8765.3|8762.9|3768
1743638400000|2025-04-03 00:00:00|8771.2|8768.8|8783.1|8780.7|8792.2|8789.8|8766.9|8764.5|5416
1743642000000|2025-04-03 01:00:00|8783.2|8780.8|8771.4|8769|8787.8|8785.4|8765.5|8763.1|3893
1743645600000|2025-04-03 02:00:00|8771.3|8768.9|8764.7|8762.3|8775.3|8772.9|8758.6|8756.2|2614
1743649200000|2025-04-03 03:00:00|8764.6|8762.2|8758.1|8756.6|8765|8762.6|8751.1|8748.7|2383
1743652800000|2025-04-03 04:00:00|8758.2|8756.7|8761.9|8759.5|8762.8|8760.4|8754.5|8752.1|1610
1743656400000|2025-04-03 05:00:00|8762|8759.6|8722.7|8720.3|8762.4|8760|8713.9|8711.5|3900
1743660000000|2025-04-03 06:00:00|8722.5|8720.1|8691|8688.6|8728|8725.6|8690|8688.2|5822
1743663600000|2025-04-03 07:00:00|8691.1|8688.7|8685.3|8682.9|8712.1|8709.7|8683|8680.7|5661
1743667200000|2025-04-03 08:00:00|8685.2|8682.8|8662|8660.5|8692.9|8690.5|8654.4|8652|3723
1743670800000|2025-04-03 09:00:00|8661.9|8660.4|8636.6|8634.2|8665.6|8664.1|8636|8634.1|4195
1743674400000|2025-04-03 10:00:00|8636.8|8634.4|8633.7|8632.2|8639.4|8637.4|8590.9|8588.1|6876
1743678000000|2025-04-03 11:00:00|8632.9|8631.4|8604.4|8602.9|8638.2|8636.7|8597.2|8594.8|4991
1743681600000|2025-04-03 12:00:00|8604.3|8602.8|8593.9|8591.5|8610|8608|8586.3|8584.1|6535
1743685200000|2025-04-03 13:00:00|8594|8591.6|8574|8569|8605|8602.6|8556.5|8554.1|8540
1743688800000|2025-04-03 14:00:00|8573.7|8568.7|8559.5|8558|8579.3|8577.2|8548.6|8546.2|8108
1743692400000|2025-04-03 15:00:00|8559.3|8557.8|8591|8589.5|8600.5|8598.8|8553.2|8551.2|6753
1743696000000|2025-04-03 16:00:00|8591.4|8589|8600.9|8599.4|8609.9|8607.7|8589.2|8587.7|4753
1743699600000|2025-04-03 17:00:00|8601|8599.5|8612.6|8611.1|8619.5|8618|8599.5|8597.2|3316
1743703200000|2025-04-03 18:00:00|8612.5|8611|8611.4|8609.9|8617.9|8615.5|8609|8607.5|2604
1743706800000|2025-04-03 19:00:00|8611.6|8610.1|8595.4|8593|8611.9|8610.3|8591.2|8589.3|2654
1743710400000|2025-04-03 20:00:00|8595.3|8592.9|8595.2|8588.7|8602|8599.6|8592.2|8588.1|922
1743717600000|2025-04-03 22:00:00|8590.1|8583.6|8581.7|8579.3|8592.4|8586|8577.6|8575.2|1286
1743721200000|2025-04-03 23:00:00|8581.6|8579.2|8593.3|8590.9|8595.1|8593|8581.4|8579|1636
1743724800000|2025-04-04 00:00:00|8593.2|8590.8|8576.7|8574.3|8597.8|8596|8573.8|8571.4|2626
1743728400000|2025-04-04 01:00:00|8576.9|8574.5|8563|8561.5|8583.1|8581.1|8561.1|8558.7|2407
1743732000000|2025-04-04 02:00:00|8562.8|8561.3|8562.6|8561.1|8566.8|8565.3|8559.4|8557|2126
1743735600000|2025-04-04 03:00:00|8562.5|8561|8533.1|8530.7|8564.3|8562.8|8531.1|8528.7|2232
1743739200000|2025-04-04 04:00:00|8532.9|8530.5|8532.7|8530.3|8539.6|8537.2|8529.1|8526.7|1875
1743742800000|2025-04-04 05:00:00|8532.5|8530.1|8544.2|8541.8|8552|8549.6|8525.4|8523|2428
1743746400000|2025-04-04 06:00:00|8543.7|8541.3|8559|8556.6|8562.6|8560.7|8541.1|8538.7|3764
1743750000000|2025-04-04 07:00:00|8559.1|8556.7|8553.2|8550.8|8559.1|8556.7|8535.1|8533.6|5439
1743753600000|2025-04-04 08:00:00|8553.3|8550.9|8557.3|8554.9|8571.7|8569.3|8534.9|8532.5|6307
1743757200000|2025-04-04 09:00:00|8557.2|8554.8|8551|8548.6|8560|8557.6|8545|8542.6|4752
1743760800000|2025-04-04 10:00:00|8551.1|8548.7|8503.7|8501.3|8564.2|8561.8|8501.5|8499.1|10198
1743764400000|2025-04-04 11:00:00|8503.5|8501.1|8507.7|8505.8|8510.5|8508.1|8478|8475.6|11216
1743768000000|2025-04-04 12:00:00|8507.3|8504.9|8529.3|8526.9|8531|8528.6|8490.2|8488|12936
1743771600000|2025-04-04 13:00:00|8529.4|8527|8528.1|8525.7|8536.6|8534.2|8504.3|8501.9|11010
1743775200000|2025-04-04 14:00:00|8528.2|8525.8|8563|8560.6|8565.3|8562.9|8522.6|8520.2|9537
1743778800000|2025-04-04 15:00:00|8562.9|8560.5|8548.3|8546.3|8578.1|8575.8|8546.9|8544.5|11866
1743782400000|2025-04-04 16:00:00|8548.2|8546.1|8586.9|8584.5|8592.4|8590.3|8544.8|8542.6|8129
1743786000000|2025-04-04 17:00:00|8586.8|8584.4|8606.7|8604.3|8609.6|8607.2|8582.2|8579.8|6583
1743789600000|2025-04-04 18:00:00|8607.8|8605.4|8606.4|8604|8617|8614.8|8595.3|8592.9|6112
1743793200000|2025-04-04 19:00:00|8606.5|8604.1|8619.8|8617.5|8626.8|8624.6|8606.5|8604.1|5989
1743796800000|2025-04-04 20:00:00|8620.3|8617.4|8609.9|8603.4|8624.6|8622.2|8602.8|8596.3|2514
1743969600000|2025-04-06 20:00:00|8611.7|8600.7|8574.7|8562.2|8617.5|8606.5|8568.8|8557.8|105
1743973200000|2025-04-06 21:00:00|8561.3|8548.8|8553.5|8547|8561.3|8550.3|8546.6|8540.1|72
1743976800000|2025-04-06 22:00:00|8552.8|8546.3|8521.5|8517.2|8563|8558|8514.4|8510.1|3975
1743980400000|2025-04-06 23:00:00|8521.3|8517.1|8518.3|8515.9|8524.8|8522.4|8497.8|8495.4|3196
1743984000000|2025-04-07 00:00:00|8518.1|8515.7|8540.6|8538.2|8542|8539.6|8515.9|8513.5|4019
1743987600000|2025-04-07 01:00:00|8540.8|8538.4|8554.1|8551.7|8558.4|8554.2|8537.9|8535.5|3901
1743991200000|2025-04-07 02:00:00|8554|8551.6|8578|8575.6|8585.4|8583|8552.2|8549.8|3104
1743994800000|2025-04-07 03:00:00|8578.2|8575.8|8560.1|8557.7|8580.1|8577.7|8555.9|8553.5|2095
1743998400000|2025-04-07 04:00:00|8560.2|8557.8|8529.7|8527.3|8564.9|8562.5|8526.8|8524.4|2350
1744002000000|2025-04-07 05:00:00|8529.8|8527.4|8509.9|8507.5|8544.1|8541.7|8506.5|8504.1|3646
1744005600000|2025-04-07 06:00:00|8511.5|8509.1|8492.7|8490.3|8529.5|8527.5|8483|8480.6|6212
1744009200000|2025-04-07 07:00:00|8492.6|8490.2|8482.5|8480.1|8493.3|8490.9|8452.3|8449.9|8926
1744012800000|2025-04-07 08:00:00|8482.3|8479.9|8513|8510.6|8530.7|8528.3|8474|8471.6|7195
1744016400000|2025-04-07 09:00:00|8512.7|8510.3|8526.2|8523.8|8536.1|8533.7|8511.6|8509.2|5662
1744020000000|2025-04-07 10:00:00|8525.8|8523.4|8539.2|8536.8|8545.1|8542.7|8523|8520.6|6441
1744023600000|2025-04-07 11:00:00|8539.1|8536.7|8555.5|8553.1|8556.5|8555|8537.6|8535.2|6766
1744027200000|2025-04-07 12:00:00|8556.2|8553.8|8564.9|8562.5|8588.2|8585.8|8548.8|8546.4|7834
1744030800000|2025-04-07 13:00:00|8564.6|8562.2|8582.1|8580.6|8585.7|8583.3|8540.3|8537.9|8991
1744034400000|2025-04-07 14:00:00|8582|8580.5|8609.9|8607.5|8675.7|8672.6|8573.8|8571.4|13112
1744038000000|2025-04-07 15:00:00|8610.1|8607.7|8600.2|8597.8|8624.2|8621.8|8576.5|8574.1|9373
1744041600000|2025-04-07 16:00:00|8600|8597.6|8586.3|8583.9|8608.3|8605.9|8586.3|8583.9|5643
1744045200000|2025-04-07 17:00:00|8585.3|8582.9|8571.7|8569.3|8596.7|8594.3|8560.8|8557.6|6165
1744048800000|2025-04-07 18:00:00|8571.6|8569.2|8569.7|8567.3|8583.7|8581.3|8557.1|8554.1|4353
1744052400000|2025-04-07 19:00:00|8569.9|8567.5|8580.9|8578.5|8582.7|8580.3|8563.1|8560.7|4283
1744056000000|2025-04-07 20:00:00|8581|8578.6|8605.1|8598.6|8608.5|8602.7|8580.8|8578.4|1859
1744059600000|2025-04-07 21:00:00|8609.1|8602.6|8605.7|8599.2|8611.6|8605.1|8605.2|8598.7|67
1744063200000|2025-04-07 22:00:00|8597.2|8590.7|8596.6|8594.2|8610.9|8605.9|8594.8|8590.7|1114
1744066800000|2025-04-07 23:00:00|8596.5|8594.1|8598.9|8596.5|8603.7|8601.3|8593.7|8591.3|2267
1744070400000|2025-04-08 00:00:00|8598.4|8596|8576.7|8574.3|8602.2|8599.8|8575|8572.6|4743
1744074000000|2025-04-08 01:00:00|8576.2|8573.8|8573|8570.6|8579.2|8576.8|8565.4|8563|5448
1744077600000|2025-04-08 02:00:00|8573.1|8570.7|8567.1|8564.7|8574.9|8572.5|8563.7|8561.3|2553
1744081200000|2025-04-08 03:00:00|8566.9|8564.5|8569.8|8567.4|8573.6|8571.2|8564.4|8562|2127
1744084800000|2025-04-08 04:00:00|8569.9|8567.5|8569.7|8567.3|8571.5|8569.1|8560.4|8558|2091
1744088400000|2025-04-08 05:00:00|8569.9|8567.5|8578.6|8576.2|8582.6|8580.2|8567.5|8565.1|2328
1744092000000|2025-04-08 06:00:00|8576.9|8574.5|8554.3|8552.8|8577|8574.6|8545|8542.6|4694
1744095600000|2025-04-08 07:00:00|8554.4|8552.9|8601.6|8599.2|8602.8|8600.4|8544.9|8543.4|6963
1744099200000|2025-04-08 08:00:00|8601.7|8599.3|8593.4|8591|8602.7|8600.3|8584.5|8583|5033
1744102800000|2025-04-08 09:00:00|8594|8591.6|8574.9|8572.5|8598.3|8595.9|8574.7|8572.3|4233
1744106400000|2025-04-08 10:00:00|8574.7|8572.3|8557.7|8556.2|8580.1|8578.6|8548.2|8545.8|3615
1744110000000|2025-04-08 11:00:00|8558|8556.5|8546|8544.5|8561.3|8558.9|8544.8|8543.1|5811
1744113600000|2025-04-08 12:00:00|8545.7|8544.2|8530.2|8527.8|8547.7|8546.2|8522.1|8519.7|6737
1744117200000|2025-04-08 13:00:00|8530.1|8527.7|8553.1|8551.6|8553.8|8552.3|8525.7|8524.2|8568
1744120800000|2025-04-08 14:00:00|8553.3|8551.8|8586.4|8584|8586.7|8584.3|8553.3|8551.8|8924
1744124400000|2025-04-08 15:00:00|8586.3|8583.9|8562.2|8560.7|8587.2|8584.8|8559.5|8557.1|6031
1744128000000|2025-04-08 16:00:00|8562.1|8560.6|8528.5|8526.1|8575|8572.6|8528.2|8525.8|6403
1744131600000|2025-04-08 17:00:00|8528.4|8526|8503.7|8501.3|8533.9|8531.5|8496.3|8493.9|9326
1744135200000|2025-04-08 18:00:00|8503.6|8501.2|8481.4|8479|8511.2|8508.8|8480.1|8478.1|7875
1744138800000|2025-04-08 19:00:00|8482|8479.6|8481.4|8479|8484.5|8482.1|8456.7|8455.2|6730
1744142400000|2025-04-08 20:00:00|8480.5|8478.1|8482.9|8476.4|8494.8|8492.4|8476.1|8472.6|4055
1744146000000|2025-04-08 21:00:00|8486.6|8480.1|8486.8|8480.3|8488.7|8482.2|8484|8477.5|15
1744149600000|2025-04-08 22:00:00|8478.5|8472|8459.8|8456.6|8483.4|8476.9|8459.3|8456.2|1842
1744153200000|2025-04-08 23:00:00|8466.1|8463.7|8461.7|8459.3|8466.4|8464|8450.5|8448.1|4048
1744156800000|2025-04-09 00:00:00|8461.8|8459.4|8435.1|8432.7|8464.4|8462|8430.6|8428.2|7538
1744160400000|2025-04-09 01:00:00|8435.2|8432.8|8445.4|8443|8449.7|8447.3|8422.9|8420.5|7791
1744164000000|2025-04-09 02:00:00|8445.6|8443.2|8447.6|8445.2|8463|8460.6|8439.3|8436.9|5560
1744167600000|2025-04-09 03:00:00|8447.5|8445.1|8440.2|8437.8|8448.8|8446.4|8425.3|8422.9|5465
1744171200000|2025-04-09 04:00:00|8440.4|8438|8405.8|8403.4|8441.9|8439.5|8382.6|8380.2|8485
1744174800000|2025-04-09 05:00:00|8405.9|8403.5|8414.2|8411.8|8430.9|8428.5|8401.6|8399.2|8188
1744178400000|2025-04-09 06:00:00|8412.5|8410.1|8432.9|8430.5|8444.5|8442.1|8410.6|8408.2|9728
1744182000000|2025-04-09 07:00:00|8433|8430.6|8457.2|8454.8|8461.2|8458.8|8416.2|8414.7|10785
1744185600000|2025-04-09 08:00:00|8457.1|8454.7|8429.8|8427.4|8468|8465.6|8425.8|8423.4|8032
1744189200000|2025-04-09 09:00:00|8429.9|8427.5|8422.2|8419.8|8435.5|8433.1|8412|8409.6|6097
1744192800000|2025-04-09 10:00:00|8422|8419.6|8411.8|8409.4|8424.5|8422.1|8401.1|8398.7|6112
1744196400000|2025-04-09 11:00:00|8412.3|8409.9|8406.7|8404.3|8413.5|8409.9|8385.9|8383.5|10457
1744200000000|2025-04-09 12:00:00|8406.2|8403.8|8368.6|8366.2|8406.2|8403.8|8360.8|8358.4|8572
1744203600000|2025-04-09 13:00:00|8368.5|8366.1|8391.6|8389.2|8409.9|8407.8|8368.2|8365.8|11549
1744207200000|2025-04-09 14:00:00|8391.8|8389.4|8405.4|8403.9|8406.3|8404.6|8379.8|8377.4|9511
1744210800000|2025-04-09 15:00:00|8405.1|8403.6|8415.4|8413|8425.2|8422.8|8404|8401.6|5963
1744214400000|2025-04-09 16:00:00|8415.3|8412.9|8419.1|8416.7|8428.5|8426.1|8413.6|8411.2|3896
1744218000000|2025-04-09 17:00:00|8419.2|8416.8|8550.1|8547.5|8556.1|8553.7|8403|8400.6|11969
1744221600000|2025-04-09 18:00:00|8550.7|8546.1|8550.1|8547.7|8585|8582.1|8532.4|8528.6|10094
1744225200000|2025-04-09 19:00:00|8549.6|8547.8|8572|8569.6|8582.9|8580.5|8535.9|8533|6587
1744228800000|2025-04-09 20:00:00|8572.3|8569.9|8578.6|8572.1|8582.3|8575.8|8552.9|8550.5|3441
1744232400000|2025-04-09 21:00:00|8576|8569.5|8572.9|8566.4|8580.8|8574.3|8563.3|8556.8|142
1744236000000|2025-04-09 22:00:00|8571.1|8564.6|8549.8|8547.4|8575.5|8569|8544.7|8542.3|2705
1744239600000|2025-04-09 23:00:00|8549.6|8547.2|8557.1|8554.7|8566.3|8563.9|8549.6|8547.2|3307
1744243200000|2025-04-10 00:00:00|8556.9|8554.5|8523.8|8521.4|8559.6|8557.2|8519|8516.6|7026
1744246800000|2025-04-10 01:00:00|8524|8521.6|8529.4|8527|8535.7|8533.3|8522.2|8519.8|4886
1744250400000|2025-04-10 02:00:00|8529.3|8526.9|8527.3|8524.9|8537.1|8534.7|8524.5|8522.1|4500
1744254000000|2025-04-10 03:00:00|8527.2|8524.8|8521.5|8520|8529.4|8527|8516.1|8513.7|3798
1744257600000|2025-04-10 04:00:00|8521.6|8520.1|8525.7|8524.2|8529.9|8527.8|8517.6|8515.2|2907
1744261200000|2025-04-10 05:00:00|8525.5|8524|8533.6|8531.2|8537.7|8536.2|8523.5|8521.2|3276
1744264800000|2025-04-10 06:00:00|8534|8531.6|8567.4|8565.9|8575.8|8574.3|8532.6|8530.2|5406
1744268400000|2025-04-10 07:00:00|8567.5|8566|8500.6|8498.2|8574.6|8573.1|8496.5|8494.1|7735
1744272000000|2025-04-10 08:00:00|8500.7|8498.3|8462.3|8460.8|8504.8|8502.4|8457.6|8455.9|6416
1744275600000|2025-04-10 09:00:00|8462.5|8461|8433.5|8431.1|8467.7|8465.3|8433.4|8431.1|5091
1744279200000|2025-04-10 10:00:00|8433.2|8430.8|8415.8|8413.4|8433.2|8431.2|8394.6|8392.2|4809
1744282800000|2025-04-10 11:00:00|8415.6|8413.2|8399.5|8397.1|8429.2|8427.7|8392.3|8388.5|4406
1744286400000|2025-04-10 12:00:00|8399.6|8397.2|8395.2|8392.8|8400.8|8398.7|8352.8|8348.4|8807
1744290000000|2025-04-10 13:00:00|8395|8392.6|8371.1|8369.6|8400.8|8399.3|8367.3|8365.8|8101
1744293600000|2025-04-10 14:00:00|8370.9|8369.4|8336.1|8333.7|8382|8380.5|8333|8330.6|9103
1744297200000|2025-04-10 15:00:00|8336.4|8334|8284.1|8281.7|8338.8|8336.4|8250.7|8248.3|10231
1744300800000|2025-04-10 16:00:00|8284.3|8281.9|8266.9|8264.5|8295.2|8292.8|8256.5|8254.1|11638
1744304400000|2025-04-10 17:00:00|8267.1|8264.7|8257.3|8254.9|8289|8286.4|8253.6|8251.2|9945
1744308000000|2025-04-10 18:00:00|8257.4|8255|8243.4|8241|8269.2|8266.8|8232.6|8230.2|7737
1744311600000|2025-04-10 19:00:00|8244|8241.6|8247|8244.6|8282.5|8280.1|8243.3|8240.9|6367
1744315200000|2025-04-10 20:00:00|8248.3|8245.9|8243.2|8236.7|8258|8255.6|8239.5|8233|1906
1744318800000|2025-04-10 21:00:00|8250.9|8244.4|8248.1|8241.6|8250.9|8244.4|8239.1|8232.6|63
1744322400000|2025-04-10 22:00:00|8243.8|8237.3|8230.1|8225.1|8244.3|8239.3|8227.9|8223.1|809
1744326000000|2025-04-10 23:00:00|8229.6|8224.6|8210.2|8207.8|8238|8235.6|8206.1|8203.7|5856
1744329600000|2025-04-11 00:00:00|8210.4|8208|8185.3|8182.9|8211.2|8208.8|8142.4|8140|10780
1744333200000|2025-04-11 01:00:00|8185.2|8182.8|8200|8197.6|8215.9|8213.5|8184.4|8182|8886
1744336800000|2025-04-11 02:00:00|8199.4|8197|8206.3|8203.9|8216.5|8213.6|8187.3|8184.9|5884
1744340400000|2025-04-11 03:00:00|8205.9|8203.5|8173.5|8171.1|8206.8|8204.4|8173.1|8170.7|5997
1744344000000|2025-04-11 04:00:00|8173.4|8171|8180.5|8178.1|8201.4|8199|8173.1|8170.7|5185
1744347600000|2025-04-11 05:00:00|8180.6|8178.2|8220.7|8218.3|8227.3|8224.9|8180.6|8178.2|7469
1744351200000|2025-04-11 06:00:00|8221|8218.6|8223.8|8220.9|8258.9|8256.5|8215.7|8213.3|9100
1744354800000|2025-04-11 07:00:00|8224.2|8221.4|8161.7|8159.3|8225.4|8222.8|8158.4|8156.2|10637
1744358400000|2025-04-11 08:00:00|8161.8|8159.4|8132.3|8129.9|8178.9|8176.5|8112.1|8109.7|12621
1744362000000|2025-04-11 09:00:00|8132.4|8130|8182.9|8180.5|8184.7|8182.1|8132.4|8130|9595
1744365600000|2025-04-11 10:00:00|8183.2|8180.8|8203|8200.6|8214|8211.6|8164.8|8163.1|7458
1744369200000|2025-04-11 11:00:00|8202.9|8200.5|8158.3|8155.9|8205.6|8203.2|8141.8|8139.4|7150
1744372800000|2025-04-11 12:00:00|8158.4|8156|8116.3|8113.9|8163.7|8161.3|8110.4|8108|10048
1744376400000|2025-04-11 13:00:00|8117|8114.6|8152.6|8147.6|8174.7|8171.7|8100.7|8098.3|11156
1744380000000|2025-04-11 14:00:00|8150.2|8145.2|8148.9|8146.5|8156.3|8151.3|8115.4|8113|12659
1744383600000|2025-04-11 15:00:00|8148.7|8146.3|8155.3|8152.9|8170.3|8167.9|8133.2|8130.8|8117
1744387200000|2025-04-11 16:00:00|8155.4|8153|8173.1|8170.7|8188.6|8186.2|8147.7|8145.3|6099
1744390800000|2025-04-11 17:00:00|8173.2|8170.8|8190.8|8188.4|8195|8192.6|8153.1|8150.7|5079
1744394400000|2025-04-11 18:00:00|8190.9|8188.5|8171.4|8169|8192.3|8189.9|8164.7|8162.3|5346
1744398000000|2025-04-11 19:00:00|8171.2|8168.8|8159|8155.2|8177.5|8175.1|8157.1|8154.6|3646
1744401600000|2025-04-11 20:00:00|8158.6|8155|8155.1|8148.6|8163|8160.6|8147.5|8145.1|2269
1744574400000|2025-04-13 20:00:00|8213|8202|8196.3|8183.8|8214.7|8203.7|8191.4|8180.4|76
1744578000000|2025-04-13 21:00:00|8193.8|8186.3|8194.7|8188.2|8195|8188.5|8188|8181.5|64
1744581600000|2025-04-13 22:00:00|8196.2|8189.7|8180.6|8175.6|8197|8192|8171.1|8168.7|789
1744585200000|2025-04-13 23:00:00|8180.2|8175.2|8183|8180.6|8190.7|8188.3|8170.7|8168.3|2718
1744588800000|2025-04-14 00:00:00|8183.2|8180.8|8166.3|8163.9|8183.9|8181.5|8164.5|8162.1|5270
1744592400000|2025-04-14 01:00:00|8166|8163.6|8160.2|8157.8|8167.2|8164.8|8136.2|8133.8|6374
1744596000000|2025-04-14 02:00:00|8160.3|8157.9|8175.6|8173.2|8178.5|8176.1|8145.4|8143|4908
1744599600000|2025-04-14 03:00:00|8175.7|8173.3|8173.2|8170.8|8187.6|8185.2|8165.1|8162.7|4267
1744603200000|2025-04-14 04:00:00|8173|8170.6|8174.9|8173.4|8178.8|8176.4|8158.7|8156.3|2871
1744606800000|2025-04-14 05:00:00|8175|8173.5|8168.5|8163.6|8191.6|8190.1|8160.3|8158.8|4355
1744610400000|2025-04-14 06:00:00|8168.1|8163.4|8138.4|8136|8172.8|8170.4|8130.2|8127.8|8150
1744614000000|2025-04-14 07:00:00|8138.3|8135.9|8181.5|8179.1|8188.9|8187.4|8122.3|8119.9|8043
1744617600000|2025-04-14 08:00:00|8181.3|8178.9|8170.7|8169.2|8189.3|8187.8|8158.7|8156.3|6039
1744621200000|2025-04-14 09:00:00|8170.8|8169.3|8183.5|8182|8186.9|8185.3|8154.9|8152.8|5131
1744624800000|2025-04-14 10:00:00|8183.4|8181.9|8190.5|8189|8194.1|8192.3|8175.2|8173.7|4125
1744628400000|2025-04-14 11:00:00|8190.4|8188.9|8197.2|8194.8|8208.9|8206.5|8179.4|8177.5|3896
1744632000000|2025-04-14 12:00:00|8197.1|8194.7|8242.2|8239.8|8243.6|8242.1|8190.8|8188.4|5942
1744635600000|2025-04-14 13:00:00|8242.1|8239.7|8244|8241.6|8269.7|8267.3|8231.8|8229.4|9267
1744639200000|2025-04-14 14:00:00|8244.1|8241.7|8172.3|8169.9|8258.8|8257.3|8170.7|8169.2|9054
1744642800000|2025-04-14 15:00:00|8172.5|8170.1|8141.5|8139.1|8178.9|8176.5|8120.6|8118.2|7221
1744646400000|2025-04-14 16:00:00|8141.4|8139|8159.2|8156.8|8164.1|8161.7|8134.7|8132.3|5987
1744650000000|2025-04-14 17:00:00|8159.3|8156.9|8144.9|8142.5|8167|8164.6|8144.7|8142.3|3940
1744653600000|2025-04-14 18:00:00|8144.7|8142.3|8140.1|8137.7|8148.8|8146.4|8136.5|8134.1|2658
1744657200000|2025-04-14 19:00:00|8140.5|8138.1|8137.7|8133.7|8143.1|8140.7|8122.7|8120.3|2253
1744660800000|2025-04-14 20:00:00|8138|8134|8148.5|8142|8155.2|8152.8|8138|8134|2346
1744664400000|2025-04-14 21:00:00|8160.9|8154.4|8148.9|8142.4|8163.3|8156.8|8143.8|8137.3|115
1744668000000|2025-04-14 22:00:00|8147.5|8141|8147.3|8144.9|8151.5|8149.1|8142.7|8136.2|1364
1744671600000|2025-04-14 23:00:00|8147.6|8145.2|8164.4|8162|8166.5|8164.1|8146.3|8143.9|1520
1744675200000|2025-04-15 00:00:00|8164.3|8161.9|8179.5|8177.1|8182.2|8179.8|8163.1|8160.7|3030
1744678800000|2025-04-15 01:00:00|8179.3|8176.9|8177.2|8175.7|8181.5|8180|8173.9|8172.4|2238
1744682400000|2025-04-15 02:00:00|8177.4|8175.9|8165|8162.6|8177.7|8176.1|8164.7|8162.3|1742
1744686000000|2025-04-15 03:00:00|8165.2|8162.8|8170.6|8168.2|8171|8168.6|8162.5|8160.1|1378
1744689600000|2025-04-15 04:00:00|8170.9|8168.5|8160.9|8158.5|8171.8|8168.7|8150.8|8149.3|1760
1744693200000|2025-04-15 05:00:00|8161|8158.6|8169.8|8167.4|8171.1|8169|8159.1|8157.4|2480
1744696800000|2025-04-15 06:00:00|8169.6|8167.2|8170|8168.5|8171.4|8169.5|8157.3|8154.9|3810
1744700400000|2025-04-15 07:00:00|8169.8|8168.3|8159.2|8156.8|8189.1|8187.6|8156.5|8152.6|3844
1744704000000|2025-04-15 08:00:00|8159.1|8156.7|8148|8146.5|8159.9|8158.4|8133|8131.5|4702
1744707600000|2025-04-15 09:00:00|8148.3|8146.8|8160.4|8158|8162|8159.6|8137.6|8136.1|3445
1744711200000|2025-04-15 10:00:00|8160.8|8158.4|8148.7|8147.2|8162.8|8161|8143.3|8141.2|3014
1744714800000|2025-04-15 11:00:00|8148.8|8147.3|8154.7|8153.2|8171.5|8170|8144.9|8143.4|4021
1744718400000|2025-04-15 12:00:00|8154.8|8153.3|8178.9|8177.4|8180.5|8179|8150.1|8148.6|5623
1744722000000|2025-04-15 13:00:00|8179|8177.5|8182.6|8180.2|8188.6|8186.7|8171.3|8169.3|4982
1744725600000|2025-04-15 14:00:00|8182.8|8180.4|8176.3|8174.8|8202.2|8199.8|8168.1|8165.7|8140
1744729200000|2025-04-15 15:00:00|8176.5|8175|8210.1|8208.6|8213|8211.5|8174|8172.5|4733
1744732800000|2025-04-15 16:00:00|8210|8208.5|8210.7|8209.2|8221.8|8220.3|8204|8202.5|3211
1744736400000|2025-04-15 17:00:00|8210.6|8209.1|8222.4|8220|8223.6|8222.1|8209.5|8207.7|2530
1744740000000|2025-04-15 18:00:00|8222.3|8219.9|8223.4|8221.9|8225.5|8224|8216.5|8214.3|1942
1744743600000|2025-04-15 19:00:00|8223.2|8221.7|8230.6|8228.2|8232.1|8229.7|8221.8|8220.3|1360
1744747200000|2025-04-15 20:00:00|8230.4|8228|8239.2|8232.7|8240.6|8238.2|8229.8|8227.4|1252
1744750800000|2025-04-15 21:00:00|8231.5|8225|8233.1|8226.6|8237.6|8231.1|8230.3|8223.8|48
1744754400000|2025-04-15 22:00:00|8233.6|8227.1|8211.7|8209.3|8234.2|8227.7|8210.6|8208.2|1510
1744758000000|2025-04-15 23:00:00|8211.4|8209|8207.3|8204.9|8218.4|8215.5|8202.8|8200.4|2565
1744761600000|2025-04-16 00:00:00|8207.1|8204.7|8184.5|8182.1|8209.1|8206.7|8179|8176.6|5097
1744765200000|2025-04-16 01:00:00|8184.3|8181.9|8184.5|8182.1|8186.1|8183.7|8175.1|8172.7|2671
1744768800000|2025-04-16 02:00:00|8184.4|8182|8181.8|8179.4|8188.3|8185.9|8175.4|8173|2140
1744772400000|2025-04-16 03:00:00|8181.7|8179.3|8156.2|8153.8|8183.8|8182.3|8155.4|8153|2973
1744776000000|2025-04-16 04:00:00|8155.9|8153.5|8166.3|8163.9|8175|8172.6|8152.6|8150.2|2626
1744779600000|2025-04-16 05:00:00|8166.4|8164|8132.3|8129.9|8168.1|8165.7|8131.3|8128.9|3726
1744783200000|2025-04-16 06:00:00|8132.5|8130.1|8156.7|8155.2|8158.7|8156.7|8132.5|8130.1|4583
1744786800000|2025-04-16 07:00:00|8156.6|8155.1|8137.8|8136.3|8157.1|8155.6|8129.5|8127.7|4508
1744790400000|2025-04-16 08:00:00|8137.7|8136.2|8173.1|8170.7|8202.2|8199.8|8134.9|8133.4|7087
1744794000000|2025-04-16 09:00:00|8173.2|8170.8|8174.5|8172.1|8179.9|8177.5|8160.5|8158.1|4969
1744797600000|2025-04-16 10:00:00|8174.4|8172|8180.4|8178|8184.4|8182|8160.8|8159.3|4209
1744801200000|2025-04-16 11:00:00|8180.6|8178.2|8158|8156.5|8182.9|8181.4|8157|8155.5|3089
1744804800000|2025-04-16 12:00:00|8157.9|8156.4|8157.8|8155.4|8165.7|8163.3|8148|8145.6|5860
1744808400000|2025-04-16 13:00:00|8158|8155.6|8140.7|8139.2|8158|8155.6|8136.7|8134.3|6161
1744812000000|2025-04-16 14:00:00|8140.6|8139.1|8154.4|8152.9|8160|8158.5|8131.5|8129.5|6267
1744815600000|2025-04-16 15:00:00|8154.2|8152.7|8143.4|8141.9|8172.4|8170.5|8142.1|8140.6|4336
1744819200000|2025-04-16 16:00:00|8143.2|8141.7|8156.8|8155.3|8160.7|8159.2|8141.3|8139.8|2660
1744822800000|2025-04-16 17:00:00|8157.1|8155.6|8154.1|8151.7|8168.1|8165.7|8142.9|8140.5|4564
1744826400000|2025-04-16 18:00:00|8154.2|8151.8|8142.2|8140.7|8158.5|8156.1|8141.2|8138.8|4718
1744830000000|2025-04-16 19:00:00|8142.4|8140.9|8137.9|8135.5|8144.6|8142.9|8122.1|8120|3252
1744833600000|2025-04-16 20:00:00|8137.7|8135.3|8137.1|8130.6|8140.4|8138|8132.9|8126.9|1458
1744837200000|2025-04-16 21:00:00|8134.8|8128.3|8134.7|8128.2|8148.4|8141.9|8130.7|8124.2|937
1744840800000|2025-04-16 22:00:00|8137.6|8131.1|8139.2|8136.8|8141.1|8138.7|8133|8127|970
1744844400000|2025-04-16 23:00:00|8139|8136.6|8140.3|8137.9|8141.3|8138.9|8130.3|8127.9|2012
1744848000000|2025-04-17 00:00:00|8140.2|8137.8|8162.7|8160.3|8163.7|8161.3|8138.5|8136.1|4910
1744851600000|2025-04-17 01:00:00|8162.8|8160.4|8180.4|8178.9|8184.3|8181.9|8161.4|8159|4162
1744855200000|2025-04-17 02:00:00|8180.2|8178.7|8166.4|8164|8181.2|8178.9|8161.3|8158.9|2428
1744858800000|2025-04-17 03:00:00|8166.5|8164.1|8171.8|8169.4|8171.9|8169.5|8162.8|8160.4|2092
1744862400000|2025-04-17 04:00:00|8171.4|8169|8174.1|8171.7|8175.5|8173.1|8165.5|8163.1|1734
1744866000000|2025-04-17 05:00:00|8174.3|8171.9|8184.6|8182.2|8188.2|8185.8|8164|8161.6|2284
1744869600000|2025-04-17 06:00:00|8184.4|8182|8184.5|8183|8188.5|8186.1|8173.4|8171|3604
1744873200000|2025-04-17 07:00:00|8184.3|8182.8|8179.7|8177.3|8200.6|8199.1|8174.6|8172.2|4295
1744876800000|2025-04-17 08:00:00|8179.5|8177.1|8167.5|8166|8188.2|8186.7|8162.7|8161.2|4093
1744880400000|2025-04-17 09:00:00|8167.6|8166.1|8173.1|8171.6|8175.5|8173.9|8167.1|8165.2|2709
1744884000000|2025-04-17 10:00:00|8173.2|8171.7|8175|8173.5|8179.1|8177.6|8161|8159.5|3784
1744887600000|2025-04-17 11:00:00|8174.8|8173.3|8172.2|8170.7|8177.8|8176.3|8166.4|8164|3202
1744891200000|2025-04-17 12:00:00|8172.7|8171.2|8180.4|8178|8194.8|8192.4|8170.6|8168.9|6772
1744894800000|2025-04-17 13:00:00|8180.3|8177.9|8175.9|8174.4|8185|8183.5|8167.9|8166.4|6532
1744898400000|2025-04-17 14:00:00|8175.6|8174.1|8199.7|8198.2|8201.2|8199.7|8160.6|8159.1|5630
1744902000000|2025-04-17 15:00:00|8199.6|8198.1|8204.5|8203|8212.6|8211.1|8190.9|8188.5|4593
1744905600000|2025-04-17 16:00:00|8204.3|8202.8|8212.2|8209.8|8232.6|8230.2|8199.2|8197.7|4782
1744909200000|2025-04-17 17:00:00|8212.3|8209.9|8214|8211.6|8220|8217.6|8207.1|8204.7|2668
1744912800000|2025-04-17 18:00:00|8214.2|8211.8|8189|8186.6|8219|8216.6|8185.6|8183.2|2804
1744916400000|2025-04-17 19:00:00|8189.2|8186.8|8192.7|8190.3|8193.7|8191.3|8184.4|8182|2522
1744920000000|2025-04-17 20:00:00|8192.6|8190.2|8203.1|8196.6|8203.1|8196.6|8185.7|8183.3|2312
1744927200000|2025-04-17 22:00:00|8192.7|8186.2|8194|8184|8196.1|8190.3|8189.4|8183.3|1403
1744930800000|2025-04-17 23:00:00|8193.9|8183.9|8194.9|8184.9|8197.4|8187.4|8192.4|8182.4|1178
1744934400000|2025-04-18 00:00:00|8196.1|8186.1|8188.6|8178.6|8196.8|8186.8|8179.6|8171.1|2540
1744938000000|2025-04-18 01:00:00|8190.8|8180.8|8187.4|8179.4|8201.9|8191.9|8187|8177.2|5919
1744941600000|2025-04-18 02:00:00|8188.2|8181.5|8183.5|8180.1|8188.3|8184.7|8182.9|8177.7|3845
1744945200000|2025-04-18 03:00:00|8183.2|8179.9|8187|8177|8190|8180.2|8178.2|8174.3|4216
1744948800000|2025-04-18 04:00:00|8187.2|8177.2|8190.3|8180.3|8193.3|8183.3|8183.1|8174.5|12227
1744952400000|2025-04-18 05:00:00|8189.9|8180.4|8189.8|8185.2|8191.5|8185.4|8186|8179.5|8234
1744956000000|2025-04-18 06:00:00|8190.2|8184.4|8198.2|8191.4|8205.6|8195.8|8187.9|8181|6795
1744959600000|2025-04-18 07:00:00|8200.2|8190.7|8183.9|8180.2|8206.5|8196.5|8181.5|8173.5|6794
1744963200000|2025-04-18 08:00:00|8183.6|8177.9|8195.5|8185.5|8200.2|8190.2|8181.8|8171.8|16956
1744966800000|2025-04-18 09:00:00|8195.9|8185.9|8193.6|8183.6|8201.9|8191.9|8186.5|8176.5|18244
1744970400000|2025-04-18 10:00:00|8194.8|8183.7|8193|8183.7|8197.5|8187.8|8185.3|8175.3|17089
1744974000000|2025-04-18 11:00:00|8193.1|8183.2|8182|8179|8197.6|8187.6|8180.7|8173.9|9134
1744977600000|2025-04-18 12:00:00|8183.5|8178.4|8181.3|8178.1|8188|8179.4|8179.6|8172|8008
1744981200000|2025-04-18 13:00:00|8182|8177|8180|8176.7|8187.7|8183.4|8174.7|8164.7|8650
1744984800000|2025-04-18 14:00:00|8182.1|8174.3|8174.4|8170.3|8190.8|8183.9|8173.2|8168.4|7579
1744988400000|2025-04-18 15:00:00|8175.4|8170.4|8178.5|8170.4|8181.9|8175.9|8172.8|8167|6453
1744992000000|2025-04-18 16:00:00|8177.4|8170.9|8175.6|8171.6|8178.8|8174.6|8174.1|8169.2|5512
1744995600000|2025-04-18 17:00:00|8175.5|8171.3|8174.6|8168.5|8180.6|8173.3|8173.6|8168.4|3038
1744999200000|2025-04-18 18:00:00|8174.4|8168.8|8168.7|8165.2|8174.4|8169.8|8166.7|8158.1|4833
1745002800000|2025-04-18 19:00:00|8169.4|8165.3|8170.8|8166.8|8173.6|8167.5|8167.6|8160.5|3305
1745006400000|2025-04-18 20:00:00|8172|8164.2|8169.3|8159.3|8172.6|8168|8165.3|8156.2|6499
1745179200000|2025-04-20 20:00:00|8169.3|8158.3|8169.6|8158.1|8170.1|8158.3|8169.3|8157.6|3
1745182800000|2025-04-20 21:00:00|8168|8161.5|8161.4|8154.9|8168|8161.5|8161.4|8154.9|25
1745186400000|2025-04-20 22:00:00|8165.5|8159|8138.8|8136.2|8175.9|8169.4|8135.2|8132.5|3255
1745190000000|2025-04-20 23:00:00|8138.1|8135.4|8126.4|8124|8140.5|8138.1|8121.6|8119.2|2229
1745193600000|2025-04-21 00:00:00|8126.2|8123.8|8120.8|8118.4|8126.8|8124.1|8111|8108.6|3255
1745197200000|2025-04-21 01:00:00|8120.9|8118.5|8112.8|8110.4|8121.1|8118.8|8110.9|8108.5|2096
1745200800000|2025-04-21 02:00:00|8113.4|8111|8088.2|8085.8|8117.6|8115.2|8070.6|8068.2|3307
1745204400000|2025-04-21 03:00:00|8088.1|8085.7|8088.2|8085.8|8092.3|8089.9|8081.1|8078.7|1687
1745208000000|2025-04-21 04:00:00|8089|8086.6|8082.7|8080.3|8099.7|8097.3|8082.5|8080.1|1882
1745211600000|2025-04-21 05:00:00|8082.6|8080.2|8081.1|8078.7|8086.2|8083.8|8074.5|8072.1|1679
1745215200000|2025-04-21 06:00:00|8082.1|8079.7|8095.7|8093.3|8100.6|8098.2|8081|8078.6|2123
1745218800000|2025-04-21 07:00:00|8095.9|8093.5|8046.1|8043.7|8098.3|8095.9|8043.3|8040.9|2902
1745222400000|2025-04-21 08:00:00|8046.2|8043.8|8052.7|8050.3|8069.7|8067.3|8043.7|8041.3|2785
1745226000000|2025-04-21 09:00:00|8052.8|8050.4|8055.9|8053.5|8056.9|8054.5|8041|8038.6|2430
1745229600000|2025-04-21 10:00:00|8056|8053.6|8072.4|8070.9|8076.3|8074.1|8056|8053.6|1913
1745233200000|2025-04-21 11:00:00|8072.8|8070.4|8056.7|8055.2|8081.5|8079.1|8051.7|8049.3|2677
1745236800000|2025-04-21 12:00:00|8057|8054.6|8050.2|8047.8|8073.1|8070.7|8047.4|8045|3175
1745240400000|2025-04-21 13:00:00|8050.4|8048|8058|8055.6|8073.5|8071.1|8048.1|8045.7|3897
1745244000000|2025-04-21 14:00:00|8058.1|8055.7|8078.5|8076.1|8082.3|8079.9|8052.9|8050.5|4006
1745247600000|2025-04-21 15:00:00|8078.4|8076|8070.4|8068|8085.4|8083|8067.8|8065.4|2975
1745251200000|2025-04-21 16:00:00|8070.5|8068.1|8072.4|8070|8080.3|8077.9|8069|8066.6|1767
1745254800000|2025-04-21 17:00:00|8071.5|8069.1|8076.2|8073.8|8083.9|8081.5|8066.7|8064.3|1809
1745258400000|2025-04-21 18:00:00|8076.3|8073.9|8073.5|8071.1|8080.1|8077.7|8070.1|8067.7|1736
1745262000000|2025-04-21 19:00:00|8073.7|8071.3|8085.8|8083.4|8086|8083.6|8072.4|8070|1610
1745265600000|2025-04-21 20:00:00|8085.4|8083|8093.5|8087|8095|8091.8|8084.2|8081.8|1953
1745269200000|2025-04-21 21:00:00|8094.3|8087.8|8094.4|8087.9|8098.4|8091.9|8083.6|8077.1|53
1745272800000|2025-04-21 22:00:00|8090|8083.5|8084.6|8082.2|8093.7|8087.2|8080.9|8077.1|1026
1745276400000|2025-04-21 23:00:00|8084.4|8082|8092.6|8090.2|8094.8|8093|8082.6|8080.2|1068
1745280000000|2025-04-22 00:00:00|8092.7|8090.3|8112.8|8110.4|8119.4|8117|8092.6|8090.2|2696
1745283600000|2025-04-22 01:00:00|8112.7|8110.3|8117.9|8115.5|8126.3|8124.1|8108.1|8105.7|2768
1745287200000|2025-04-22 02:00:00|8117.8|8115.4|8096.1|8093.7|8119.4|8117|8096.1|8093.7|1765
1745290800000|2025-04-22 03:00:00|8096|8093.6|8077.5|8075.1|8097.6|8095.2|8073.6|8071.2|3119
1745294400000|2025-04-22 04:00:00|8077.4|8075|8084|8081.6|8084|8081.6|8073.7|8071.3|2025
1745298000000|2025-04-22 05:00:00|8083.8|8081.4|8077.3|8074.9|8095.4|8093|8068.4|8066|3262
1745301600000|2025-04-22 06:00:00|8077.2|8074.8|8113.1|8110.7|8118.5|8116.1|8073.9|8071.5|5231
1745305200000|2025-04-22 07:00:00|8113.2|8110.8|8107.1|8104.7|8118.5|8116.1|8098.4|8096|5015
1745308800000|2025-04-22 08:00:00|8106.8|8104.4|8106.9|8104.5|8112.4|8110|8089.3|8086.9|4697
1745312400000|2025-04-22 09:00:00|8107|8104.6|8113|8111.5|8113.9|8112.2|8094.3|8092|3382
1745316000000|2025-04-22 10:00:00|8113.1|8111.6|8126.2|8123.8|8127.4|8125.9|8101.9|8100.3|3073
1745319600000|2025-04-22 11:00:00|8126.4|8124|8111.9|8110.4|8129.9|8127.5|8105.8|8104.3|2880
1745323200000|2025-04-22 12:00:00|8111.6|8110.1|8127.1|8124.7|8134.8|8133.3|8111.1|8108.7|4524
1745326800000|2025-04-22 13:00:00|8126.6|8124.2|8134.7|8132.3|8152.6|8150.7|8125.7|8123.3|4609
1745330400000|2025-04-22 14:00:00|8134.8|8132.4|8140.4|8138.9|8146.9|8144.5|8119.3|8116.9|4832
1745334000000|2025-04-22 15:00:00|8140.5|8139|8151.4|8149.9|8152.1|8150.2|8126.8|8125.3|3251
1745337600000|2025-04-22 16:00:00|8151.7|8149.3|8179.4|8177|8182|8179.6|8142.7|8140.3|4905
1745341200000|2025-04-22 17:00:00|8179.7|8177.3|8165.5|8164|8183.1|8180.7|8159.1|8156.7|4767
1745344800000|2025-04-22 18:00:00|8165.6|8164.1|8188.5|8186.1|8192.8|8190.7|8165.6|8164.1|2512
1745348400000|2025-04-22 19:00:00|8188.6|8186.2|8186.8|8184.4|8192.5|8190.1|8182.1|8179.7|1846
1745352000000|2025-04-22 20:00:00|8186.9|8184.5|8192.2|8185.7|8193.9|8189.8|8184|8181.6|999
1745355600000|2025-04-22 21:00:00|8188.1|8181.6|8241|8234.5|8241|8234.5|8188.1|8181.6|27
1745359200000|2025-04-22 22:00:00|8241.2|8234.7|8273.5|8271.1|8288.7|8285.7|8241|8234.5|6712
1745362800000|2025-04-22 23:00:00|8273.2|8270.4|8263.1|8260.7|8279.2|8276.8|8253.6|8251.2|4749
1745366400000|2025-04-23 00:00:00|8263.2|8260.8|8228.6|8226.2|8264.8|8262.4|8228|8225.6|4665
1745370000000|2025-04-23 01:00:00|8228.5|8226.1|8215.7|8213.3|8239.6|8237.2|8207.9|8205.5|4219
1745373600000|2025-04-23 02:00:00|8215.6|8213.2|8221.5|8219.1|8231.4|8229|8212.9|8210.5|2889
1745377200000|2025-04-23 03:00:00|8221.6|8219.2|8240.8|8238.4|8240.9|8238.5|8219.3|8216.9|2218
1745380800000|2025-04-23 04:00:00|8240.4|8238|8229.1|8226.7|8246|8243.6|8225.3|8222.9|1930
1745384400000|2025-04-23 05:00:00|8229|8226.6|8238.3|8235.9|8243.6|8241.2|8220.2|8217.8|2717
1745388000000|2025-04-23 06:00:00|8237.7|8235.3|8220.4|8218|8241.8|8239.4|8215.2|8213.1|5063
1745391600000|2025-04-23 07:00:00|8220.1|8217.7|8226.4|8224|8229.4|8227|8206.9|8204.5|5597
1745395200000|2025-04-23 08:00:00|8224.8|8222.4|8215.5|8214|8230.7|8228.7|8210.2|8207.8|4197
1745398800000|2025-04-23 09:00:00|8215.8|8214.3|8220.9|8219.4|8222.3|8220.8|8198.8|8196.4|3610
1745402400000|2025-04-23 10:00:00|8220.8|8219.3|8239.6|8237.2|8246.8|8245.3|8218.7|8216.3|3230
1745406000000|2025-04-23 11:00:00|8239.5|8237.1|8224.8|8223.3|8249.9|8248.1|8221.1|8218.7|3405
1745409600000|2025-04-23 12:00:00|8225.7|8224.2|8227.3|8225.8|8228.2|8226.7|8209.4|8207|3425
1745413200000|2025-04-23 13:00:00|8227.4|8225.9|8278|8273|8278.1|8273.1|8221.5|8220|7926
1745416800000|2025-04-23 14:00:00|8277.9|8272.9|8281.9|8279.5|8285.2|8282.8|8243.4|8241|10404
1745420400000|2025-04-23 15:00:00|8281.8|8279.4|8272.6|8270.2|8285.9|8283.8|8249.6|8247.2|7947
1745424000000|2025-04-23 16:00:00|8272.7|8270.3|8296.5|8294.1|8301|8298.6|8267|8264.6|5237
1745427600000|2025-04-23 17:00:00|8296.2|8293.8|8296|8293.6|8300.9|8298.5|8287.2|8285.4|3345
1745431200000|2025-04-23 18:00:00|8295.9|8293.5|8297.8|8296.3|8301.2|8298.9|8294.1|8291.7|2289
1745434800000|2025-04-23 19:00:00|8298|8296.5|8301.3|8298.9|8303.4|8301.1|8292.2|8289.8|2003
1745438400000|2025-04-23 20:00:00|8300.7|8299.2|8307.7|8301.2|8313.8|8310.3|8300.7|8298.4|1145
1745442000000|2025-04-23 21:00:00|8311|8304.5|8310|8303.5|8311|8304.5|8307.4|8300.9|13
1745445600000|2025-04-23 22:00:00|8299.7|8293.2|8299.7|8297.3|8303.4|8297.5|8283.5|8280.4|1576
1745449200000|2025-04-23 23:00:00|8299.6|8297.2|8298.2|8295.8|8302.2|8299.8|8293.1|8290.7|1694
1745452800000|2025-04-24 00:00:00|8298|8295.6|8290.6|8288.2|8303.3|8300.9|8288.2|8285.8|3117
1745456400000|2025-04-24 01:00:00|8290.7|8288.3|8281.8|8279.4|8295.2|8292.8|8279.6|8277|3091
1745460000000|2025-04-24 02:00:00|8281.6|8279.2|8279.1|8276.7|8284.8|8282.4|8277.5|8275.1|1762
1745463600000|2025-04-24 03:00:00|8278.9|8276.5|8289.4|8287.9|8294.4|8292|8277.7|8275.8|1396
1745467200000|2025-04-24 04:00:00|8289|8287.5|8287.8|8286.3|8293.3|8290.9|8285.2|8282.9|1286
1745470800000|2025-04-24 05:00:00|8287.7|8286.2|8286.5|8284.1|8293.1|8291.1|8282.3|8279.9|1849
1745474400000|2025-04-24 06:00:00|8286|8284.5|8272.6|8271.1|8287.1|8285.1|8271|8269.5|2626
1745478000000|2025-04-24 07:00:00|8272.9|8271.4|8269.3|8266.9|8274.5|8272.2|8260.4|8258|3769
1745481600000|2025-04-24 08:00:00|8269.4|8267|8267.3|8264.9|8277.4|8275|8258.5|8256.1|3774
1745485200000|2025-04-24 09:00:00|8267.2|8264.8|8252.7|8251.2|8269|8267.5|8248.3|8246.6|2467
1745488800000|2025-04-24 10:00:00|8253.1|8251.6|8260.7|8258.3|8260.8|8258.8|8240.9|8238.6|2628
1745492400000|2025-04-24 11:00:00|8260.8|8258.4|8259.7|8257.3|8265.5|8263.1|8247.9|8245.9|2965
1745496000000|2025-04-24 12:00:00|8260|8257.6|8257.2|8254.8|8268.9|8266.5|8252.8|8251.3|4184
1745499600000|2025-04-24 13:00:00|8257|8254.6|8264.4|8261.6|8274.1|8272.5|8253.1|8250.7|3658
1745503200000|2025-04-24 14:00:00|8264.2|8261.5|8269.3|8266.9|8272.1|8269.7|8253.7|8251.8|4309
1745506800000|2025-04-24 15:00:00|8269.2|8266.8|8273.4|8271.9|8285.8|8283.4|8265.1|8262.7|3822
1745510400000|2025-04-24 16:00:00|8273.1|8271.6|8272.4|8270|8283.6|8281.7|8269|8267.3|2761
1745514000000|2025-04-24 17:00:00|8272.3|8269.9|8285.7|8283.3|8287.6|8285.3|8268.8|8266.4|1954
1745517600000|2025-04-24 18:00:00|8285.6|8283.2|8281.5|8280|8289.5|8287.5|8280.2|8278.5|1396
1745521200000|2025-04-24 19:00:00|8282|8279.6|8275|8272.6|8282|8280.5|8266.6|8264.2|1330
1745524800000|2025-04-24 20:00:00|8275.1|8272.7|8273.1|8266.6|8279.9|8277.5|8266.2|8263.8|1131
1745528400000|2025-04-24 21:00:00|8270|8263.5|8271.1|8264.6|8276.8|8270.3|8266.3|8259.8|75
1745532000000|2025-04-24 22:00:00|8271.2|8264.7|8275.3|8272.9|8276.7|8274.3|8271.2|8264.7|720
1745535600000|2025-04-24 23:00:00|8275.2|8272.8|8286.8|8284.4|8289.6|8287.2|8274.2|8271.8|1025
1745539200000|2025-04-25 00:00:00|8286.9|8284.5|8308.6|8307.1|8309.4|8307.3|8286.6|8284.2|2406
1745542800000|2025-04-25 01:00:00|8308.7|8307.2|8310.2|8307.8|8312.1|8310.4|8302.1|8299.7|2343
1745546400000|2025-04-25 02:00:00|8310.3|8307.9|8302.6|8300.2|8310.3|8307.9|8299.1|8297.3|1610
1745550000000|2025-04-25 03:00:00|8302.5|8300.1|8322.7|8320.3|8324.1|8321.7|8295.9|8293.5|3009
1745553600000|2025-04-25 04:00:00|8322.8|8320.4|8317.6|8315.2|8330.3|8327.9|8315.7|8313.3|2357
1745557200000|2025-04-25 05:00:00|8317.7|8315.3|8322.7|8320.3|8326|8323.6|8312.2|8310.1|2709
1745560800000|2025-04-25 06:00:00|8322.8|8320.4|8320.7|8319.2|8335.8|8333.4|8310.1|8307.7|3699
1745564400000|2025-04-25 07:00:00|8320.8|8319.3|8308.4|8306.9|8325.7|8323.3|8297.3|8294.9|4936
1745568000000|2025-04-25 08:00:00|8308.3|8306.8|8306.7|8305.2|8316|8314.1|8304|8301.6|2945
1745571600000|2025-04-25 09:00:00|8306.8|8305.3|8311.1|8308.7|8311.6|8309.2|8293.7|8291.8|2812
1745575200000|2025-04-25 10:00:00|8311|8308.6|8288.9|8286.5|8311.2|8308.8|8288.8|8286.4|3754
1745578800000|2025-04-25 11:00:00|8289|8286.6|8298.3|8296.8|8299.7|8297.8|8283.6|8281.2|2516
1745582400000|2025-04-25 12:00:00|8298.2|8296.7|8307.6|8305.2|8308.2|8305.8|8292.6|8290.7|2828
1745586000000|2025-04-25 13:00:00|8307|8305.5|8303.3|8298.3|8315.3|8312.9|8300.2|8297.8|3820
1745589600000|2025-04-25 14:00:00|8302.7|8298.7|8296.8|8295.3|8309.9|8307.7|8287|8284.8|4392
1745593200000|2025-04-25 15:00:00|8296.7|8295.2|8286.8|8284.4|8306.1|8304.6|8285.5|8283.1|2376
1745596800000|2025-04-25 16:00:00|8286.9|8284.5|8291.9|8290.4|8292.1|8290.6|8279.6|8277.2|1347
1745600400000|2025-04-25 17:00:00|8291.8|8290.3|8276.1|8274.6|8295.4|8293|8271.4|8269.4|1819
1745604000000|2025-04-25 18:00:00|8276|8274.5|8271.6|8269.2|8284.4|8282.2|8270.9|8268.9|1315
1745607600000|2025-04-25 19:00:00|8271.8|8269.4|8280.8|8278.4|8281.8|8279.4|8267.8|8265.4|1359
1745611200000|2025-04-25 20:00:00|8280.5|8278.1|8280.8|8274.3|8289.2|8284.2|8277.8|8273.3|1106
1745784000000|2025-04-27 20:00:00|8291.3|8280.3|8292.9|8280.4|8296.8|8285.8|8280.6|8271.7|80
1745787600000|2025-04-27 21:00:00|8292.4|8280.9|8288.4|8281.9|8294.5|8288|8288|8280.9|16
1745791200000|2025-04-27 22:00:00|8288.1|8281.6|8286.6|8284.2|8294.1|8291.7|8280.5|8275.5|1320
1745794800000|2025-04-27 23:00:00|8286.2|8283.8|8286.8|8284.4|8287.7|8285.3|8280.3|8277.9|1158
1745798400000|2025-04-28 00:00:00|8286.7|8284.3|8276.8|8274.4|8287.7|8285.3|8273.6|8271.3|2146
1745802000000|2025-04-28 01:00:00|8276.9|8274.5|8284.6|8282.2|8286.6|8284.2|8274.6|8272.2|1791
1745805600000|2025-04-28 02:00:00|8284.7|8282.3|8287.8|8285.4|8294.3|8291.9|8284.7|8282.3|1381
1745809200000|2025-04-28 03:00:00|8287.9|8285.5|8284.2|8281.8|8288.1|8285.7|8280.2|8278.1|901
1745812800000|2025-04-28 04:00:00|8284.3|8281.9|8271.5|8269.1|8286.5|8284.7|8271.2|8268.8|1100
1745816400000|2025-04-28 05:00:00|8271.6|8269.2|8277.1|8274.7|8277.8|8275.4|8269|8266.6|1308
1745820000000|2025-04-28 06:00:00|8277.5|8275.1|8307.5|8306|8310|8307.9|8277.1|8275.1|2635
1745823600000|2025-04-28 07:00:00|8307.6|8306.1|8314.4|8312.9|8317.2|8315.7|8298.3|8296.8|2596
1745827200000|2025-04-28 08:00:00|8314.2|8312.7|8307.1|8305.6|8320|8317.8|8305.6|8303.2|2427
1745830800000|2025-04-28 09:00:00|8306.8|8305.3|8297.3|8294.9|8308.5|8307|8287.2|8284.8|2305
1745834400000|2025-04-28 10:00:00|8297.2|8294.8|8299.9|8297.5|8300.4|8298.6|8287.9|8286.4|1722
1745838000000|2025-04-28 11:00:00|8299.8|8297.4|8298.4|8296.9|8311.2|8309.2|8295.6|8293.8|1786
1745841600000|2025-04-28 12:00:00|8298.3|8296.8|8303.7|8301.3|8303.7|8301.3|8287|8284.9|2281
1745845200000|2025-04-28 13:00:00|8303.5|8301.1|8285.7|8284.2|8307.9|8306|8277.2|8275.3|3168
1745848800000|2025-04-28 14:00:00|8285.9|8284.4|8254.6|8252.2|8289.5|8287.3|8244.5|8242.1|4548
1745852400000|2025-04-28 15:00:00|8254.7|8252.3|8256.2|8253.8|8262.8|8260.9|8249.4|8247.9|3134
1745856000000|2025-04-28 16:00:00|8256.1|8253.7|8212.1|8209.7|8256.3|8254.2|8201|8198.6|3189
1745859600000|2025-04-28 17:00:00|8212|8209.6|8220.2|8217.8|8220.3|8218.8|8204.6|8202.9|2471
1745863200000|2025-04-28 18:00:00|8219.8|8218.3|8209.3|8207.8|8221.9|8220.4|8208.7|8207.2|1899
1745866800000|2025-04-28 19:00:00|8209.2|8207.7|8207.5|8205.1|8211.4|8209.8|8205.6|8203.7|1410
1745870400000|2025-04-28 20:00:00|8207.3|8204.9|8203.6|8197.1|8207.8|8205.6|8199.8|8195|1058
1745874000000|2025-04-28 21:00:00|8204.1|8197.6|8205.3|8198.8|8209.3|8202.8|8202.2|8195.7|119
1745877600000|2025-04-28 22:00:00|8205.1|8198.6|8210.2|8207.8|8210.3|8207.9|8204.5|8198|759
1745881200000|2025-04-28 23:00:00|8210.1|8207.7|8214.5|8212.1|8218.7|8216.3|8205.3|8202.9|1214
1745884800000|2025-04-29 00:00:00|8214.2|8211.8|8220.7|8218.3|8222.3|8219.9|8209.6|8207.2|1505
1745888400000|2025-04-29 01:00:00|8220.5|8218.1|8234|8231.6|8235.8|8234.3|8216.2|8213.8|1641
1745892000000|2025-04-29 02:00:00|8234.1|8231.7|8231.6|8229.2|8234.6|8232.4|8214.7|8212.3|2546
1745895600000|2025-04-29 03:00:00|8231.5|8229.1|8239.5|8237.1|8240.7|8238.7|8228.8|8226.4|1678
1745899200000|2025-04-29 04:00:00|8239.7|8237.3|8244.9|8243.4|8248.9|8247.2|8239.1|8236.7|1413
1745902800000|2025-04-29 05:00:00|8244.8|8243.3|8236.5|8234.1|8245.3|8243.4|8234|8232.3|1595
1745906400000|2025-04-29 06:00:00|8236.7|8234.3|8233.7|8231.3|8241.4|8239.9|8222.2|8220.7|2677
1745910000000|2025-04-29 07:00:00|8233.5|8231.1|8235.2|8232.8|8241.6|8239.2|8224.9|8222.6|3966
1745913600000|2025-04-29 08:00:00|8235.1|8232.7|8250.1|8248.6|8255.2|8252.8|8230.6|8229.1|3225
1745917200000|2025-04-29 09:00:00|8249.7|8248.2|8260|8257.6|8265.1|8263.6|8247.3|8244.9|2135
1745920800000|2025-04-29 10:00:00|8259.9|8257.5|8259|8257.5|8265.1|8263.5|8255.7|8253.3|2046
1745924400000|2025-04-29 11:00:00|8259.1|8257.6|8257.8|8256.3|8260.9|8259.1|8247.2|8245.6|2090
1745928000000|2025-04-29 12:00:00|8257.9|8256.4|8228.9|8226.5|8260.2|8258|8227.4|8225.9|3545
1745931600000|2025-04-29 13:00:00|8229|8226.6|8232.8|8227.8|8247.9|8246.4|8220.6|8218.3|4733
1745935200000|2025-04-29 14:00:00|8232.9|8227.9|8243.2|8240.8|8249.1|8246.7|8218.6|8216.2|6025
1745938800000|2025-04-29 15:00:00|8243.1|8240.7|8242.2|8239.8|8245.4|8243|8231|8228.6|3467
1745942400000|2025-04-29 16:00:00|8242.3|8239.9|8233.8|8231.4|8243.2|8240.8|8221.7|8220.2|2899
1745946000000|2025-04-29 17:00:00|8233.7|8231.3|8243.7|8241.3|8245.7|8244|8230|8227.6|2341
1745949600000|2025-04-29 18:00:00|8243.8|8241.4|8242.7|8241.2|8250|8247.8|8239.2|8237.7|1768
1745953200000|2025-04-29 19:00:00|8242.8|8241.3|8242.7|8240.3|8249.5|8248|8237.2|8235.7|1536
1745956800000|2025-04-29 20:00:00|8242.9|8240.5|8245.9|8239.4|8245.9|8240.7|8236.1|8233.4|840
1745960400000|2025-04-29 21:00:00|8246.6|8240.1|8238.2|8231.7|8246.6|8240.1|8238.2|8231.7|42
1745964000000|2025-04-29 22:00:00|8240.5|8234|8236.9|8234.5|8242.9|8238.6|8233.5|8230.8|617
1745967600000|2025-04-29 23:00:00|8236.8|8234.4|8234.1|8231.7|8241|8238.9|8234|8231.6|886
1745971200000|2025-04-30 00:00:00|8233.8|8231.4|8237|8235.5|8244.7|8242.6|8232.5|8230.1|1894
1745974800000|2025-04-30 01:00:00|8236.9|8235.4|8242.7|8240.3|8244.4|8242|8227.6|8225.6|1830
1745978400000|2025-04-30 02:00:00|8242.6|8240.2|8237.8|8235.4|8247.5|8245.1|8234.9|8232.5|1495
1745982000000|2025-04-30 03:00:00|8237.7|8235.3|8240.6|8238.2|8241.6|8239.2|8231.7|8230.2|930
1745985600000|2025-04-30 04:00:00|8240.8|8238.4|8237.3|8234.9|8240.8|8239.1|8233.6|8232.1|996
1745989200000|2025-04-30 05:00:00|8237.4|8235|8234.7|8233.2|8240.5|8238.5|8232.1|8229.7|900
1745992800000|2025-04-30 06:00:00|8235.2|8233.7|8242.8|8240.4|8248.7|8246.9|8232.7|8230.3|2676
1745996400000|2025-04-30 07:00:00|8242.7|8240.3|8250.5|8248.1|8255.7|8253.9|8242.7|8240.3|2831
1746000000000|2025-04-30 08:00:00|8250.7|8248.3|8257|8255.5|8264.6|8262.2|8245.1|8242.7|2793
1746003600000|2025-04-30 09:00:00|8256.9|8255.4|8258.1|8255.7|8259.9|8258.4|8245.9|8244|2318
1746007200000|2025-04-30 10:00:00|8258.2|8255.8|8252.5|8250.1|8258.4|8256|8246.1|8244.6|1616
1746010800000|2025-04-30 11:00:00|8252.7|8250.3|8255.1|8252.7|8258.4|8256.4|8245.7|8243.6|2190
1746014400000|2025-04-30 12:00:00|8254.9|8253.4|8234.8|8233.3|8257.8|8256|8222.6|8220.2|6247
1746018000000|2025-04-30 13:00:00|8235|8233.5|8226.4|8221.4|8242.8|8240.6|8223.9|8221.4|5154
1746021600000|2025-04-30 14:00:00|8226.1|8221.1|8217.9|8216.4|8240.8|8238.4|8214.9|8213|6665
1746025200000|2025-04-30 15:00:00|8218.2|8216.7|8228.9|8226.5|8246.6|8244.2|8216.1|8214.6|6204
1746028800000|2025-04-30 16:00:00|8228.7|8226.3|8223.4|8221.9|8237.4|8235.6|8219.9|8218.4|2820
1746032400000|2025-04-30 17:00:00|8223.5|8222|8230.2|8228.7|8230.5|8229|8219.5|8218|1684
1746036000000|2025-04-30 18:00:00|8230.1|8228.6|8229.7|8228.2|8236.3|8234.4|8226.8|8224.5|2502
1746039600000|2025-04-30 19:00:00|8230|8228.5|8253.3|8251.8|8254.4|8252.8|8227.3|8225.8|2042
1746043200000|2025-04-30 20:00:00|8253.4|8251.9|8266.2|8259.7|8274.1|8271.7|8252.1|8249.7|1841
1746046800000|2025-04-30 21:00:00|8264.7|8258.2|8263.4|8256.9|8269.9|8263.4|8257.8|8251.3|43
1746050400000|2025-04-30 22:00:00|8269.7|8263.2|8263.8|8261.4|8271.2|8266.9|8262.3|8259.9|636
1746054000000|2025-04-30 23:00:00|8263.6|8261.2|8262.5|8260.1|8265.5|8263.1|8259.6|8258.1|755
1746057600000|2025-05-01 00:00:00|8262.4|8260|8263.2|8260.8|8265.7|8263.3|8255.5|8253.1|1284
1746061200000|2025-05-01 01:00:00|8263.1|8260.7|8270.1|8267.7|8273.8|8271.4|8262.7|8260.3|1088
1746064800000|2025-05-01 02:00:00|8270.2|8267.8|8262.1|8259.7|8271.1|8268.7|8260.6|8258.2|710
1746068400000|2025-05-01 03:00:00|8262|8259.6|8269.6|8267.2|8280.1|8277.7|8258|8255.6|1968
1746072000000|2025-05-01 04:00:00|8269.5|8267.1|8276|8273.6|8276.2|8273.8|8266.9|8264.5|1031
1746075600000|2025-05-01 05:00:00|8276.2|8273.8|8281.2|8278.8|8289.1|8286.7|8274.4|8272|1951
1746079200000|2025-05-01 06:00:00|8281.3|8278.9|8275.9|8274.4|8282.5|8281|8269.3|8267.3|2568
1746082800000|2025-05-01 07:00:00|8275.7|8274.2|8273|8271.5|8290.3|8287.9|8273|8271.5|3089
1746086400000|2025-05-01 08:00:00|8272.9|8271.4|8268.4|8266|8272.9|8271.4|8257|8255.3|2467
1746090000000|2025-05-01 09:00:00|8268.3|8265.9|8280.8|8278.4|8281.5|8279.1|8262.4|8260.1|1765
1746093600000|2025-05-01 10:00:00|8280.7|8278.3|8265.9|8263.5|8282.1|8280.1|8262.3|8260.3|1712
1746097200000|2025-05-01 11:00:00|8265.5|8263.1|8281|8278.6|8283.8|8281.8|8262.3|8260.2|2422
1746100800000|2025-05-01 12:00:00|8280.9|8278.5|8290.5|8288.1|8293.4|8291.3|8267.7|8264.3|4562
1746104400000|2025-05-01 13:00:00|8290.9|8288.5|8282.8|8277.8|8293.3|8290.9|8280.1|8277.7|4532
1746108000000|2025-05-01 14:00:00|8284.5|8279.5|8324.2|8321.8|8330.6|8328.8|8284.5|8279.5|6278
1746111600000|2025-05-01 15:00:00|8324.3|8321.9|8321.9|8319.5|8334.4|8332.1|8318|8315.6|3704
1746115200000|2025-05-01 16:00:00|8322.4|8320|8312.4|8310|8325.8|8323.4|8312.1|8309.7|2338
1746118800000|2025-05-01 17:00:00|8312.2|8309.8|8314.6|8313.1|8317.3|8315.1|8311.4|8309|1340
1746122400000|2025-05-01 18:00:00|8314.7|8313.2|8317.7|8315.3|8323.9|8321.5|8311.4|8309|1725
1746126000000|2025-05-01 19:00:00|8317|8315.5|8297.7|8295.3|8317.1|8315.6|8293|8290.6|1847
1746129600000|2025-05-01 20:00:00|8297.2|8294.8|8297.5|8291|8300.3|8297.9|8290.1|8287.7|1003
1746133200000|2025-05-01 21:00:00|8297.1|8290.6|8298.9|8292.4|8299.6|8293.1|8292.7|8286.2|54
1746136800000|2025-05-01 22:00:00|8296.8|8290.3|8289.4|8287|8299.9|8294.1|8288.5|8286.1|520
1746140400000|2025-05-01 23:00:00|8289.1|8286.7|8291.5|8289.1|8296.4|8294|8289|8286.6|538
1746144000000|2025-05-02 00:00:00|8291.6|8289.2|8315.2|8312.8|8319.7|8317.3|8289|8286.6|2014
1746147600000|2025-05-02 01:00:00|8315.1|8312.7|8302.1|8299.7|8315.8|8313.4|8301.1|8298.7|1587
1746151200000|2025-05-02 02:00:00|8302|8299.6|8304.3|8301.9|8307.1|8304.7|8297.7|8295.3|1160
1746154800000|2025-05-02 03:00:00|8304.7|8302.3|8285.4|8283|8304.7|8302.3|8284.7|8282.3|1377
1746158400000|2025-05-02 04:00:00|8285.3|8282.9|8294.6|8292.2|8297.2|8294.8|8284.7|8282.3|1344
1746162000000|2025-05-02 05:00:00|8294.5|8292.1|8285.1|8282.7|8295.8|8293.4|8278|8275.6|1398
1746165600000|2025-05-02 06:00:00|8283.9|8281.5|8273.7|8272.2|8286.8|8284.4|8270.5|8268.1|2929
1746169200000|2025-05-02 07:00:00|8273.5|8272|8274.2|8271.8|8288.2|8285.8|8262.9|8260.5|3039
1746172800000|2025-05-02 08:00:00|8274.3|8271.9|8264.4|8261.8|8279.3|8276.9|8261.3|8258.9|2867
1746176400000|2025-05-02 09:00:00|8264.6|8261.7|8229.9|8227.5|8268.6|8266.2|8207.1|8204.7|3485
1746180000000|2025-05-02 10:00:00|8230.3|8227.9|8245.5|8244|8254.2|8251.8|8225.8|8223.4|2474
1746183600000|2025-05-02 11:00:00|8245.6|8244.1|8235.7|8234.2|8250.5|8248.5|8229.8|8227.5|2276
1746187200000|2025-05-02 12:00:00|8235.6|8234.1|8273.4|8271|8277.4|8275.6|8234.5|8233|6997
1746190800000|2025-05-02 13:00:00|8273.5|8271.1|8239.8|8237.4|8277.1|8274.7|8228.7|8226.3|6843
1746194400000|2025-05-02 14:00:00|8240|8237.6|8235|8232.6|8256.1|8253.7|8230.6|8228.2|5924
1746198000000|2025-05-02 15:00:00|8235.3|8232.9|8264|8261.6|8273.9|8271.6|8235.3|8232.9|4238
1746201600000|2025-05-02 16:00:00|8263.9|8261.5|8276.4|8274|8281.6|8279.2|8263.8|8261.4|3853
1746205200000|2025-05-02 17:00:00|8276.5|8274.1|8272.2|8269.8|8281.4|8279|8266.3|8263.9|2706
1746208800000|2025-05-02 18:00:00|8272.1|8269.7|8272.5|8270.1|8282|8279.6|8266.6|8264.2|1938
1746212400000|2025-05-02 19:00:00|8272.4|8270|8265.8|8263.4|8272.4|8270|8262.5|8260.1|1567
1746216000000|2025-05-02 20:00:00|8266|8263.6|8272.3|8265.8|8272.5|8268.4|8263.8|8259.1|1258
1746388800000|2025-05-04 20:00:00|8270.6|8264.6|8271.3|8263.8|8271.3|8264.6|8270.6|8263.8|2
1746392400000|2025-05-04 21:00:00|8270.8|8264.3|8270.8|8264.3|8270.8|8264.3|8270.8|8264.3|1
1746396000000|2025-05-04 22:00:00|8259.1|8252.6|8254.8|8252.4|8264.1|8259.1|8248.7|8246.3|907
1746399600000|2025-05-04 23:00:00|8254.7|8252.3|8243.8|8241.4|8258.6|8256.2|8239.4|8237|901
1746403200000|2025-05-05 00:00:00|8243.9|8241.5|8243.2|8240.8|8249.4|8247|8242.6|8240.2|1078
1746406800000|2025-05-05 01:00:00|8243.1|8240.7|8228.3|8225.9|8243.1|8240.7|8223.9|8221.5|1901
1746410400000|2025-05-05 02:00:00|8228.2|8225.8|8226.4|8224|8232.6|8230.2|8221.1|8218.7|1210
1746414000000|2025-05-05 03:00:00|8226.5|8224.1|8236.8|8234.4|8238.9|8236.5|8226.1|8223.7|772
1746417600000|2025-05-05 04:00:00|8236.7|8234.3|8233.6|8231.2|8238.5|8236.1|8230.7|8228.3|879
1746421200000|2025-05-05 05:00:00|8233.5|8231.1|8251.9|8249.5|8252.1|8249.7|8228.3|8225.9|1752
1746424800000|2025-05-05 06:00:00|8252.2|8249.8|8264|8261.6|8276.2|8273.8|8249.2|8246.8|3563
1746428400000|2025-05-05 07:00:00|8263.9|8261.5|8266.4|8264|8272.3|8269.9|8259|8256.6|3030
1746432000000|2025-05-05 08:00:00|8266.6|8264.2|8251.1|8248.7|8269.8|8267.4|8247.3|8244.9|2955
1746435600000|2025-05-05 09:00:00|8250.9|8248.5|8237.3|8234.9|8251.4|8249|8235.4|8233.1|2587
1746439200000|2025-05-05 10:00:00|8237.2|8234.8|8234.1|8231.7|8242.8|8240.4|8231.6|8229.2|2217
1746442800000|2025-05-05 11:00:00|8234.5|8232.1|8233.6|8232.1|8237.2|8235.4|8224.5|8223|2030
1746446400000|2025-05-05 12:00:00|8233.7|8232.2|8229|8227.5|8235.7|8233.4|8220.4|8218|3042
1746450000000|2025-05-05 13:00:00|8228.9|8227.4|8222.4|8217.4|8234.5|8232.3|8218.1|8215.7|2841
1746453600000|2025-05-05 14:00:00|8223.2|8218.2|8221.3|8219.3|8237.2|8235.3|8215.3|8212.9|5768
1746457200000|2025-05-05 15:00:00|8221.6|8219.7|8240.6|8238.2|8241.4|8239|8219.6|8217.2|2943
1746460800000|2025-05-05 16:00:00|8240.9|8238.5|8242.2|8240|8249.5|8247.1|8238.1|8235.7|2089
1746464400000|2025-05-05 17:00:00|8242|8240.1|8236.4|8234|8242.8|8240.2|8233.2|8230|1353
1746468000000|2025-05-05 18:00:00|8236.5|8234.1|8230|8227.6|8244.3|8241|8229.6|8227.2|1424
1746471600000|2025-05-05 19:00:00|8231|8228.6|8225.4|8223|8232.2|8229.6|8224.2|8221.3|1515
1746475200000|2025-05-05 20:00:00|8225.6|8223.2|8226.4|8219.9|8227.2|8223.6|8217.4|8214.2|1442
1746478800000|2025-05-05 21:00:00|8222.6|8216.1|8229.3|8222.8|8232.8|8226.3|8221.1|8214.6|51
1746482400000|2025-05-05 22:00:00|8223.7|8217.2|8223.1|8220.7|8225.9|8221.3|8219.9|8216|292
1746486000000|2025-05-05 23:00:00|8223.2|8220.8|8223.2|8220.8|8225.2|8222.8|8218.6|8216.2|478
1746489600000|2025-05-06 00:00:00|8223|8220.6|8246.5|8244.1|8247.5|8245.1|8223|8220.6|1631
1746493200000|2025-05-06 01:00:00|8246.4|8244|8247.5|8245.1|8255.2|8252.8|8241.6|8239.2|2328
1746496800000|2025-05-06 02:00:00|8247.2|8244.8|8231.8|8229.4|8247.7|8245.3|8226.6|8224.2|2324
1746500400000|2025-05-06 03:00:00|8231.7|8229.3|8232.5|8230.1|8239.3|8236.9|8229|8226.6|1602
1746504000000|2025-05-06 04:00:00|8232.8|8230.4|8229.2|8226.8|8232.9|8230.5|8223.6|8221.2|917
1746507600000|2025-05-06 05:00:00|8229.5|8227.1|8228.8|8226.4|8233.4|8231|8227.9|8225.5|856
1746511200000|2025-05-06 06:00:00|8228.6|8226.2|8235.6|8233.2|8238|8236.5|8227.5|8225.1|2331
1746514800000|2025-05-06 07:00:00|8235.5|8233.1|8240.6|8239.1|8251.3|8248.9|8223.2|8220.8|4457
1746518400000|2025-05-06 08:00:00|8241.4|8239.9|8242.5|8240.1|8248.5|8247|8224.9|8223.4|4079
1746522000000|2025-05-06 09:00:00|8242.4|8240|8263.2|8261.7|8266.4|8264.9|8234.5|8232.1|3072
1746525600000|2025-05-06 10:00:00|8263.5|8261.1|8250.1|8247.7|8263.7|8261.3|8247.3|8245.8|2502
1746529200000|2025-05-06 11:00:00|8250.3|8247.9|8247.7|8245.3|8253.2|8251.1|8243.2|8240.8|2592
1746532800000|2025-05-06 12:00:00|8247.3|8244.9|8243.5|8241.1|8259.6|8257.2|8234.5|8232.1|2951
1746536400000|2025-05-06 13:00:00|8243.4|8241|8229.8|8227.4|8252.7|8250.6|8227|8224.6|3795
1746540000000|2025-05-06 14:00:00|8229.7|8227.3|8240.5|8239|8249.3|8246.9|8227.5|8225.1|4220
1746543600000|2025-05-06 15:00:00|8240.4|8238.9|8243.3|8241.8|8253.3|8251.8|8237.4|8235.9|2464
1746547200000|2025-05-06 16:00:00|8243|8241.5|8237.4|8235|8255.1|8252.7|8233.6|8231.2|2144
1746550800000|2025-05-06 17:00:00|8237.3|8234.9|8221.7|8219.3|8237.8|8235.4|8221.1|8218.7|1700
1746554400000|2025-05-06 18:00:00|8221.8|8219.4|8217.7|8215.3|8225.9|8224.4|8215.6|8213.2|1085
1746558000000|2025-05-06 19:00:00|8217.8|8215.4|8216.5|8214.1|8221.5|8219.1|8214.2|8211.8|1030
1746561600000|2025-05-06 20:00:00|8216.6|8214.2|8224.2|8217.7|8224.9|8221.5|8215.3|8212.9|1031
1746568800000|2025-05-06 22:00:00|8221.7|8215.2|8262.3|8260.3|8268.8|8265.3|8220|8213.5|4306
1746572400000|2025-05-06 23:00:00|8262.1|8260.4|8260.7|8258.3|8266.2|8263.8|8253.5|8251.1|2083
1746576000000|2025-05-07 00:00:00|8260.8|8258.4|8265|8262.6|8272.9|8270.5|8248.7|8246.3|3930
1746579600000|2025-05-07 01:00:00|8265.2|8262.8|8261.3|8258.9|8273.3|8270.9|8255.6|8253.2|3360
1746583200000|2025-05-07 02:00:00|8261.4|8259|8255.6|8253.2|8267.4|8265|8254.1|8251.7|2255
1746586800000|2025-05-07 03:00:00|8255.5|8253.1|8255.7|8253.3|8262.2|8259.8|8253.1|8251.3|1355
1746590400000|2025-05-07 04:00:00|8256.1|8253.7|8256.9|8254.5|8257.6|8255.2|8249.4|8247|1241
1746594000000|2025-05-07 05:00:00|8257.1|8254.7|8243.6|8241.2|8258.2|8255.8|8242.7|8240.4|1688
1746597600000|2025-05-07 06:00:00|8243.9|8241.5|8234.2|8231.8|8250.4|8248.1|8231.6|8229.7|2621
1746601200000|2025-05-07 07:00:00|8234.8|8232.4|8256.3|8253.9|8258.2|8256.5|8234.2|8231.8|2891
1746604800000|2025-05-07 08:00:00|8255.5|8254|8256.9|8254.5|8263.3|8261.7|8252|8250.5|2617
1746608400000|2025-05-07 09:00:00|8257.2|8254.8|8243.6|8241.2|8263.6|8261.9|8242.2|8239.9|2100
1746612000000|2025-05-07 10:00:00|8243.5|8241.1|8234.1|8232.6|8243.5|8241.8|8226.7|8224.3|1877
1746615600000|2025-05-07 11:00:00|8234.2|8232.7|8250.8|8248.4|8252.3|8249.9|8233.1|8231.3|1821
1746619200000|2025-05-07 12:00:00|8250.9|8248.5|8220.6|8218.2|8250.9|8248.5|8215.8|8213.4|2776
1746622800000|2025-05-07 13:00:00|8220.5|8218.1|8211.9|8209.5|8226.4|8224|8211.6|8209.2|2873
1746626400000|2025-05-07 14:00:00|8212|8209.6|8204.6|8202.2|8225.2|8222.8|8195.2|8192.8|2815
1746630000000|2025-05-07 15:00:00|8204.7|8202.3|8215.9|8213.5|8220.5|8218.1|8201.4|8199.9|2870
1746633600000|2025-05-07 16:00:00|8216.3|8213.9|8204.1|8201.7|8218.3|8215.9|8202.3|8199.9|1937
1746637200000|2025-05-07 17:00:00|8204|8201.6|8213.2|8208.2|8219.4|8217|8203.4|8201|1735
1746640800000|2025-05-07 18:00:00|8213.3|8208.3|8211.5|8209.1|8224.6|8222.2|8186.9|8184.5|6988
1746644400000|2025-05-07 19:00:00|8211.4|8209|8234.7|8232.3|8242.1|8239.7|8210.2|8207.8|5180
1746648000000|2025-05-07 20:00:00|8234.8|8232.4|8241.1|8234.6|8245.5|8243.1|8234.4|8232|1164
1746651600000|2025-05-07 21:00:00|8236.3|8229.8|8237.3|8230.8|8237.3|8230.8|8236.3|8229.8|3
1746655200000|2025-05-07 22:00:00|8237|8230.5|8240.5|8238.1|8241.2|8238.8|8233.4|8227.5|857
1746658800000|2025-05-07 23:00:00|8240.4|8238|8242.8|8240.4|8242.8|8240.4|8234.9|8232.5|746
1746662400000|2025-05-08 00:00:00|8242.7|8240.3|8240.8|8238.4|8244.4|8242|8229.4|8227|2303
1746666000000|2025-05-08 01:00:00|8241|8238.6|8226.2|8223.8|8242.6|8240.2|8225.2|8222.8|3393
1746669600000|2025-05-08 02:00:00|8226.5|8224.1|8232.7|8230.3|8235.9|8233.5|8225.2|8222.8|1935
1746673200000|2025-05-08 03:00:00|8233|8230.6|8233.6|8231.2|8235.2|8232.8|8226.3|8223.9|1263
1746676800000|2025-05-08 04:00:00|8233.7|8231.3|8242.7|8240.3|8243.2|8240.8|8231.4|8229|1093
1746680400000|2025-05-08 05:00:00|8242.6|8240.2|8249.1|8246.7|8257.3|8254.9|8242.2|8239.8|2075
1746684000000|2025-05-08 06:00:00|8248.8|8246.4|8273.4|8271|8280.7|8278.3|8245.4|8243|3648
1746687600000|2025-05-08 07:00:00|8273.2|8270.8|8274.6|8272.2|8293.1|8290.7|8272.5|8270.1|3713
1746691200000|2025-05-08 08:00:00|8274.5|8272.1|8269.9|8267.5|8281.2|8278.8|8256.2|8253.8|2979
1746694800000|2025-05-08 09:00:00|8270|8267.6|8261.8|8259.4|8271.8|8270.3|8256.2|8254.5|2498
1746698400000|2025-05-08 10:00:00|8261.9|8259.5|8261.9|8259.5|8266.4|8264|8250.1|8247.8|2295
1746702000000|2025-05-08 11:00:00|8261.8|8259.4|8252.1|8249.7|8265.1|8262.7|8250.2|8247.8|3110
1746705600000|2025-05-08 12:00:00|8252.2|8249.8|8245.3|8242.9|8264|8261.6|8232.9|8230.5|4568
1746709200000|2025-05-08 13:00:00|8245.2|8242.8|8255.4|8253|8259.6|8257.7|8240.4|8238.4|4180
1746712800000|2025-05-08 14:00:00|8255.6|8253.2|8272.6|8270.2|8275.3|8272.9|8247.4|8245|4941
1746716400000|2025-05-08 15:00:00|8272.1|8269.7|8293.4|8291|8300.1|8297.7|8259.3|8256.9|6468
1746720000000|2025-05-08 16:00:00|8293.5|8291.1|8309.7|8307.3|8315.4|8313|8290.2|8287.8|4083
1746723600000|2025-05-08 17:00:00|8309.9|8307.5|8310.5|8308.1|8321.9|8319.5|8305.8|8303.4|2320
1746727200000|2025-05-08 18:00:00|8310.4|8308|8313.2|8310.8|8316.8|8314.7|8307.6|8305.2|1682
1746730800000|2025-05-08 19:00:00|8313.3|8310.9|8313.2|8310.8|8333.7|8331.4|8309.5|8307.1|2491
1746734400000|2025-05-08 20:00:00|8313.4|8311|8316.3|8309.8|8324.1|8319.1|8313.3|8309.8|1031
1746741600000|2025-05-08 22:00:00|8320.6|8314.1|8310.8|8308.4|8320.6|8314.1|8309|8306.4|697
1746745200000|2025-05-08 23:00:00|8310.9|8308.5|8318.1|8315.7|8321.6|8319.2|8310.5|8308.1|775
1746748800000|2025-05-09 00:00:00|8318.2|8315.8|8310.3|8307.9|8325.4|8323|8310.3|8307.9|2352
1746752400000|2025-05-09 01:00:00|8310.5|8308.1|8329.1|8326.7|8330.2|8327.8|8309|8306.6|2062
1746756000000|2025-05-09 02:00:00|8329.2|8326.8|8320|8317.6|8342.4|8340|8319.3|8316.9|1888
1746759600000|2025-05-09 03:00:00|8319.8|8317.4|8317.6|8315.2|8320.8|8318.4|8312.6|8310.2|1543
1746763200000|2025-05-09 04:00:00|8317.7|8315.3|8314.4|8312|8317.7|8315.3|8312.1|8309.7|1085
1746766800000|2025-05-09 05:00:00|8314.5|8312.1|8310.9|8308.5|8322.5|8320.1|8309.8|8307.4|1546
1746770400000|2025-05-09 06:00:00|8310.3|8307.9|8307.7|8305.3|8318.1|8315.7|8302.8|8300.4|2159
1746774000000|2025-05-09 07:00:00|8307.8|8305.4|8306.5|8305|8309.2|8307.7|8300.3|8297.9|2780
1746777600000|2025-05-09 08:00:00|8306|8304.5|8303.2|8301.7|8314.2|8311.8|8300.4|8298|2020
1746781200000|2025-05-09 09:00:00|8303.1|8301.6|8320.2|8317.8|8320.9|8318.8|8303.1|8301.3|1767
1746784800000|2025-05-09 10:00:00|8320.3|8317.9|8315.4|8313|8326|8324.5|8310.9|8308.5|1758
1746788400000|2025-05-09 11:00:00|8315.5|8313.1|8307.3|8304.9|8319.1|8316.7|8303.3|8300.9|2920
1746792000000|2025-05-09 12:00:00|8307.2|8304.8|8303.9|8301.5|8318.6|8316.4|8301.7|8299.3|2462
1746795600000|2025-05-09 13:00:00|8304|8301.6|8299.5|8298|8308.2|8305.8|8293|8290.6|2912
1746799200000|2025-05-09 14:00:00|8299.4|8297.9|8291.1|8288.7|8304.1|8302.1|8270.3|8268.4|3988
1746802800000|2025-05-09 15:00:00|8291.2|8288.8|8299.1|8297.6|8302.1|8299.7|8289.3|8287.2|2789
1746806400000|2025-05-09 16:00:00|8299.2|8297.7|8314.8|8312.4|8316|8314.2|8294.9|8292.5|1715
1746810000000|2025-05-09 17:00:00|8314.9|8312.5|8310.4|8308|8315.9|8314.4|8307|8304.6|1137
1746813600000|2025-05-09 18:00:00|8310.5|8308.1|8311.6|8310.1|8314.1|8311.7|8307.6|8305.2|971
1746817200000|2025-05-09 19:00:00|8311.7|8310.2|8310.7|8308.3|8317.4|8315|8310.3|8307.9|1035
1746820800000|2025-05-09 20:00:00|8311|8308.6|8317|8310.5|8319.4|8315.4|8310.1|8307.7|1688
1746993600000|2025-05-11 20:00:00|8352.5|8342.5|8352|8340.5|8357.8|8347.8|8339.2|8329.2|44
1746997200000|2025-05-11 21:00:00|8351.3|8339.8|8348.4|8343.3|8354.1|8347.6|8344.7|8338.2|259
1747000800000|2025-05-11 22:00:00|8347.9|8343.2|8343.8|8341.4|8349.7|8344.7|8339.3|8336.9|1862
1747004400000|2025-05-11 23:00:00|8343.6|8341.2|8341.3|8338.9|8344.6|8342.2|8335|8332.6|1273
1747008000000|2025-05-12 00:00:00|8341.2|8338.8|8340.1|8337.7|8346.5|8344.1|8334.7|8332.3|1989
1747011600000|2025-05-12 01:00:00|8340|8337.6|8345.4|8343|8351.3|8349|8337.7|8335.3|2133
1747015200000|2025-05-12 02:00:00|8345.5|8343.1|8340.2|8337.8|8345.9|8343.5|8332.3|8329.9|1266
1747018800000|2025-05-12 03:00:00|8339.9|8337.5|8335.2|8332.8|8342.4|8340|8335.1|8332.7|1120
1747022400000|2025-05-12 04:00:00|8335.5|8333.1|8341.6|8339.2|8343.1|8340.7|8335|8332.6|723
1747026000000|2025-05-12 05:00:00|8341.5|8339.1|8344.4|8342|8348.8|8346.4|8339.7|8337.3|1170
1747029600000|2025-05-12 06:00:00|8344.8|8342.4|8350.5|8348.1|8351|8348.6|8333.9|8331.5|2148
1747033200000|2025-05-12 07:00:00|8350.6|8348.2|8455|8452.6|8459.1|8456.7|8350.2|8348.1|10243
1747036800000|2025-05-12 08:00:00|8455.4|8453|8416.8|8414.4|8469.7|8467.3|8414.1|8411.7|6458
1747040400000|2025-05-12 09:00:00|8416.9|8414.5|8444.2|8441.8|8448.4|8446|8416.9|8414.5|3368
1747044000000|2025-05-12 10:00:00|8444.4|8442|8466.8|8464.4|8476.5|8474.8|8443.7|8441.3|4179
1747047600000|2025-05-12 11:00:00|8466.9|8464.5|8422.7|8420.3|8467.8|8465.4|8422.7|8420.3|4174
1747051200000|2025-05-12 12:00:00|8422.9|8420.5|8429.8|8427.4|8441.1|8438.7|8416.7|8415.2|3569
1747054800000|2025-05-12 13:00:00|8429.4|8427|8423.8|8421.4|8434|8431.6|8411.5|8409.1|4212
1747058400000|2025-05-12 14:00:00|8423.9|8421.5|8435.8|8433.4|8444.1|8441.7|8418.8|8416.4|4990
1747062000000|2025-05-12 15:00:00|8435.7|8433.3|8428.6|8426.2|8436.4|8434.5|8419.6|8417.2|3202
1747065600000|2025-05-12 16:00:00|8428.7|8426.3|8452.2|8449.8|8452.4|8450|8423.8|8421.4|2283
1747069200000|2025-05-12 17:00:00|8452.1|8449.7|8461.4|8459|8468.9|8466.5|8448.1|8445.7|1762
1747072800000|2025-05-12 18:00:00|8461.3|8458.9|8458.7|8456.3|8477.4|8475|8455.6|8453.2|1983
1747076400000|2025-05-12 19:00:00|8458.4|8456|8454.3|8451.9|8462.7|8460.3|8449.4|8447|1507
1747080000000|2025-05-12 20:00:00|8454.2|8451.8|8460.5|8454|8460.9|8456.5|8452.2|8449.8|867
1747083600000|2025-05-12 21:00:00|8462.5|8456|8463.9|8457.4|8466.3|8459.8|8454.6|8448.1|168
1747087200000|2025-05-12 22:00:00|8463.4|8456.9|8454.2|8451.8|8466.1|8459.6|8453.5|8450.8|987
1747090800000|2025-05-12 23:00:00|8453.5|8451.1|8450|8447.6|8458.1|8455.7|8446.3|8443.9|1239
1747094400000|2025-05-13 00:00:00|8449.9|8447.5|8438.9|8436.5|8451.1|8448.7|8437.5|8435.1|2756
1747098000000|2025-05-13 01:00:00|8438.8|8436.4|8437.4|8435|8443.8|8441.4|8436.1|8433.7|2390
1747101600000|2025-05-13 02:00:00|8437.5|8435.1|8442.9|8440.5|8444.8|8442.4|8435.2|8432.8|1398
1747105200000|2025-05-13 03:00:00|8443.1|8440.7|8429.4|8427|8444.1|8441.7|8428.8|8426.4|1446
1747108800000|2025-05-13 04:00:00|8429.3|8426.9|8429.5|8427.1|8436.4|8434|8428.7|8426.3|1101
1747112400000|2025-05-13 05:00:00|8429.4|8427|8431.7|8429.3|8433.2|8430.8|8426.3|8423.9|1457
1747116000000|2025-05-13 06:00:00|8431.8|8429.4|8426.5|8425|8442.4|8440.9|8421.6|8419.2|2374
1747119600000|2025-05-13 07:00:00|8426.7|8425.2|8407.4|8405.9|8429.6|8428.1|8407.4|8405.9|3413
1747123200000|2025-05-13 08:00:00|8407.5|8406|8399.7|8397.3|8410.5|8408.2|8396.7|8394.3|2851
1747126800000|2025-05-13 09:00:00|8399.6|8397.2|8416.7|8414.3|8417.3|8414.9|8398.3|8395.9|2165
1747130400000|2025-05-13 10:00:00|8416.8|8414.4|8419.6|8418.1|8425.5|8423.1|8411.3|8409.8|2133
1747134000000|2025-05-13 11:00:00|8419.7|8418.2|8420.6|8419.1|8423.4|8421.5|8413.9|8411.6|1561
1747137600000|2025-05-13 12:00:00|8420.7|8419.2|8419.3|8416.9|8433.1|8431.5|8409.8|8405.9|4546
1747141200000|2025-05-13 13:00:00|8419.7|8417.3|8421.4|8419|8424.7|8422.4|8406.2|8403.8|4787
1747144800000|2025-05-13 14:00:00|8421.5|8419.1|8416.2|8414.7|8435.6|8433.6|8413.8|8412.3|5005
1747148400000|2025-05-13 15:00:00|8416.1|8414.6|8413.4|8411|8420|8417.6|8410.8|8408.4|3318
1747152000000|2025-05-13 16:00:00|8413.3|8410.9|8415.8|8413.4|8427|8424.6|8409.1|8406.7|2567
1747155600000|2025-05-13 17:00:00|8415.9|8413.5|8411|8408.6|8418.5|8416.1|8408.9|8406.5|1454
1747159200000|2025-05-13 18:00:00|8411.1|8408.7|8406.5|8405|8413.5|8411.1|8405.2|8403.1|1504
1747162800000|2025-05-13 19:00:00|8406.6|8405.1|8396.6|8394.2|8407.1|8405.6|8395.4|8393|1267
1747166400000|2025-05-13 20:00:00|8396.5|8394.1|8398.1|8391.6|8400.3|8396.9|8388.6|8386.2|1177
1747170000000|2025-05-13 21:00:00|8396.8|8390.3|8396.8|8390.3|8403.7|8397.2|8394.3|8387.8|90
1747173600000|2025-05-13 22:00:00|8396.7|8390.2|8388.3|8385.9|8396.8|8391.4|8387.8|8385.4|701
1747177200000|2025-05-13 23:00:00|8388.6|8386.2|8396.2|8393.8|8397.1|8394.7|8388.6|8386.2|1039
1747180800000|2025-05-14 00:00:00|8396.1|8393.7|8392.5|8390.1|8403|8400.6|8390.2|8387.8|2062
1747184400000|2025-05-14 01:00:00|8392.3|8389.9|8388.9|8386.5|8395|8392.6|8382.2|8379.8|2562
1747188000000|2025-05-14 02:00:00|8388.8|8386.4|8389.9|8387.5|8396.7|8394.3|8386.7|8384.3|1799
1747191600000|2025-05-14 03:00:00|8389.7|8387.3|8386.5|8384.1|8394.4|8392|8386.1|8383.7|1390
1747195200000|2025-05-14 04:00:00|8386.4|8384|8387.5|8385.1|8390|8387.6|8381.9|8379.5|1441
1747198800000|2025-05-14 05:00:00|8387.6|8385.2|8395.6|8393.2|8396.4|8394|8384.2|8381.8|1564
1747202400000|2025-05-14 06:00:00|8395.8|8393.4|8393.9|8392.4|8400.3|8398.5|8386.2|8384|2580
1747206000000|2025-05-14 07:00:00|8394|8392.5|8383.7|8381.3|8400.9|8398.5|8379.7|8377.7|3408
1747209600000|2025-05-14 08:00:00|8383.8|8381.4|8357.7|8355.3|8384.2|8381.8|8346.4|8344|7068
1747213200000|2025-05-14 09:00:00|8357.2|8354.8|8340.9|8339.4|8363.2|8360.8|8325.9|8323.5|5766
1747216800000|2025-05-14 10:00:00|8341|8339.5|8353.4|8351|8354.7|8352.6|8339.2|8336.8|3059
1747220400000|2025-05-14 11:00:00|8353.3|8350.9|8370.6|8368.2|8371.5|8369.1|8351.1|8349.3|3002
1747224000000|2025-05-14 12:00:00|8370.7|8368.3|8376.4|8374|8380.1|8377.7|8361.6|8359.4|4283
1747227600000|2025-05-14 13:00:00|8376.2|8373.8|8381.7|8379.3|8387.9|8386.1|8369.1|8366.9|4904
1747231200000|2025-05-14 14:00:00|8381.8|8379.4|8394.6|8392.2|8401.8|8399.4|8380.4|8378|5119
1747234800000|2025-05-14 15:00:00|8394.5|8392.1|8398.5|8397|8407.2|8404.8|8393.3|8390.9|4006
1747238400000|2025-05-14 16:00:00|8398.6|8397.1|8411.1|8408.7|8426.2|8423.8|8394.8|8392.4|3674
1747242000000|2025-05-14 17:00:00|8411.2|8408.8|8413.7|8411.3|8418.5|8416.1|8406.2|8403.8|2247
1747245600000|2025-05-14 18:00:00|8413.6|8411.2|8427|8424.6|8429.6|8427.2|8412.7|8410.3|2076
1747249200000|2025-05-14 19:00:00|8427.3|8424.9|8432.8|8430.4|8437.2|8434.8|8427.3|8424.9|1888
1747252800000|2025-05-14 20:00:00|8433|8430.6|8425.8|8419.3|8434.3|8432.7|8423.3|8417.6|823
1747256400000|2025-05-14 21:00:00|8424.4|8417.9|8421.2|8414.7|8426.1|8419.6|8419.4|8412.9|337
1747260000000|2025-05-14 22:00:00|8422|8415.5|8416.1|8413.7|8423.5|8417|8412.8|8410.4|775
1747263600000|2025-05-14 23:00:00|8415.9|8413.5|8414.8|8412.4|8416.6|8414.2|8409.6|8407.2|1131
1747267200000|2025-05-15 00:00:00|8414.6|8412.2|8402.7|8400.3|8419.6|8417.2|8401.2|8398.8|2571
1747270800000|2025-05-15 01:00:00|8402.8|8400.4|8399.3|8396.9|8404.4|8402|8394.8|8392.4|2865
1747274400000|2025-05-15 02:00:00|8399.4|8397|8396.1|8393.7|8402.9|8400.5|8395|8392.6|1845
1747278000000|2025-05-15 03:00:00|8396.2|8393.8|8395.2|8392.8|8397.2|8394.8|8390.9|8388.5|1789
1747281600000|2025-05-15 04:00:00|8395.3|8392.9|8405.3|8402.9|8406.2|8403.8|8394.1|8391.5|1324
1747285200000|2025-05-15 05:00:00|8405.4|8403|8399.3|8396.9|8407.5|8405.1|8397|8394.6|2153
1747288800000|2025-05-15 06:00:00|8399.6|8397.2|8372.6|8370.2|8403.7|8401.3|8371.8|8369.4|3166
1747292400000|2025-05-15 07:00:00|8372.9|8370.5|8380.4|8378.9|8389|8387.5|8371.5|8369.1|3706
1747296000000|2025-05-15 08:00:00|8380.5|8379|8367.4|8365|8385|8382.6|8360.2|8358.7|2896
1747299600000|2025-05-15 09:00:00|8367.6|8365.2|8376|8374.5|8377.1|8375.6|8367.2|8364.9|2460
1747303200000|2025-05-15 10:00:00|8375.9|8374.4|8380.1|8378.6|8382.6|8380.9|8370.1|8368.6|2191
1747306800000|2025-05-15 11:00:00|8379.8|8378.3|8389.9|8388.4|8393.9|8392.2|8378.7|8377.1|2393
1747310400000|2025-05-15 12:00:00|8389.7|8388.2|8365.6|8363.2|8390.7|8388.9|8359.9|8357.9|4817
1747314000000|2025-05-15 13:00:00|8365.5|8363.1|8356.8|8355.3|8368.7|8367.1|8351.3|8348.9|5783
1747317600000|2025-05-15 14:00:00|8356.4|8354.9|8370.9|8369.4|8380|8378.2|8347.5|8345.1|5299
1747321200000|2025-05-15 15:00:00|8371|8369.5|8361.3|8358.9|8374.6|8372.2|8361.2|8358.8|3362
1747324800000|2025-05-15 16:00:00|8361.1|8358.7|8367.3|8364.9|8372.2|8369.8|8359.4|8357|1980
1747328400000|2025-05-15 17:00:00|8367.4|8365|8371.9|8369.5|8375.1|8372.7|8361.9|8359.5|1699
1747332000000|2025-05-15 18:00:00|8371.8|8369.4|8363.8|8361.4|8372|8369.6|8361.4|8359|1442
1747335600000|2025-05-15 19:00:00|8363.7|8361.3|8356.3|8353.9|8367.4|8365|8352|8349.6|1579
1747339200000|2025-05-15 20:00:00|8356.2|8353.8|8363.4|8356.9|8364.4|8357.9|8351.8|8349.4|1182
1747342800000|2025-05-15 21:00:00|8363.7|8357.2|8359.9|8353.4|8365.1|8358.6|8358.7|8352.2|52
1747346400000|2025-05-15 22:00:00|8363.2|8356.7|8351.3|8348.9|8364.5|8358|8351.1|8348.7|712
1747350000000|2025-05-15 23:00:00|8351.1|8348.7|8350.1|8347.7|8354.7|8352.3|8349.7|8347.3|819
1747353600000|2025-05-16 00:00:00|8350.2|8347.8|8333.4|8331|8351|8348.6|8331.2|8328.8|2583
1747357200000|2025-05-16 01:00:00|8333.5|8331.1|8334.2|8331.8|8337.8|8335.4|8330.6|8328.2|2001
1747360800000|2025-05-16 02:00:00|8334.3|8331.9|8343.1|8340.7|8343.3|8340.9|8329.7|8327.3|1446
1747364400000|2025-05-16 03:00:00|8343|8340.6|8342.7|8340.3|8346.6|8344.2|8338.3|8335.9|1264
1747368000000|2025-05-16 04:00:00|8342.8|8340.4|8347.1|8344.7|8349.7|8347.3|8341.6|8339.2|1087
1747371600000|2025-05-16 05:00:00|8347|8344.6|8337.7|8335.3|8347.7|8345.3|8334.5|8332.1|1615
1747375200000|2025-05-16 06:00:00|8337.6|8335.2|8339.3|8336.9|8345.9|8343.5|8332.5|8330.8|2306
1747378800000|2025-05-16 07:00:00|8339.1|8336.7|8332.9|8330.5|8342.9|8340.7|8328|8325.6|3018
1747382400000|2025-05-16 08:00:00|8333|8330.6|8355.4|8353.9|8357.7|8356.2|8333|8330.6|2498
1747386000000|2025-05-16 09:00:00|8355.5|8354|8364.1|8361.7|8366|8363.6|8352.7|8351.2|2399
1747389600000|2025-05-16 10:00:00|8364|8361.6|8369.3|8366.9|8376.3|8373.9|8362.2|8359.8|2266
1747393200000|2025-05-16 11:00:00|8369.2|8366.8|8379.2|8377.7|8380.8|8379.3|8363|8360.6|2226
1747396800000|2025-05-16 12:00:00|8379.6|8377.2|8374.2|8371.8|8382.7|8381|8371.3|8368.7|2417
1747400400000|2025-05-16 13:00:00|8374|8371.6|8370.3|8365.3|8383.2|8381.3|8366.5|8364.1|2671
1747404000000|2025-05-16 14:00:00|8370.1|8365.1|8393.7|8392.2|8398.9|8396.5|8367.2|8364.8|4651
1747407600000|2025-05-16 15:00:00|8393.8|8392.3|8397.9|8395.5|8400.3|8397.9|8391.7|8389.3|2490
1747411200000|2025-05-16 16:00:00|8398|8395.6|8392.2|8389.8|8402.3|8399.9|8390.1|8387.7|2088
1747414800000|2025-05-16 17:00:00|8391.9|8389.5|8391.2|8388.8|8396.6|8394.2|8387.8|8385.4|1306
1747418400000|2025-05-16 18:00:00|8391.1|8388.7|8391.1|8388.7|8393.2|8390.8|8387.8|8385.4|1153
1747422000000|2025-05-16 19:00:00|8390.9|8388.5|8392.6|8390.2|8393.6|8391.2|8387.9|8385.5|1027
1747425600000|2025-05-16 20:00:00|8392.7|8390.3|8379.5|8373|8392.7|8390.3|8373|8366.5|1511
1747598400000|2025-05-18 20:00:00|8379|8372.3|8379.8|8372.3|8379.8|8372.3|8379|8372.3|2
1747602000000|2025-05-18 21:00:00|8379.3|8372.8|8379.3|8372.8|8379.3|8372.8|8379.3|8372.8|1
1747605600000|2025-05-18 22:00:00|8371.3|8359.8|8349.2|8346.8|8373.6|8362.1|8344.5|8341.5|2012
1747609200000|2025-05-18 23:00:00|8348.9|8346.5|8354.7|8352.3|8360.6|8358.2|8345.8|8343.4|991
1747612800000|2025-05-19 00:00:00|8354.8|8352.4|8349.7|8347.3|8361|8358.6|8346.3|8343.9|2937
1747616400000|2025-05-19 01:00:00|8349.3|8346.9|8365.3|8362.9|8366.7|8364.3|8347.3|8344.9|2181
1747620000000|2025-05-19 02:00:00|8364.9|8362.5|8355.7|8353.3|8366.3|8363.9|8349.9|8347.5|2209
1747623600000|2025-05-19 03:00:00|8355.6|8353.2|8361.2|8358.8|8362.4|8360|8354.9|8352.5|1513
1747627200000|2025-05-19 04:00:00|8361.3|8358.9|8364.7|8362.3|8367.1|8364.7|8358.1|8355.7|1143
1747630800000|2025-05-19 05:00:00|8364.6|8362.2|8361.4|8359|8365.9|8363.5|8359.9|8357.5|1410
1747634400000|2025-05-19 06:00:00|8361.7|8359.3|8342.9|8341.4|8363.4|8361|8341.6|8339.2|2872
1747638000000|2025-05-19 07:00:00|8343|8341.5|8337.2|8334.8|8347.4|8345.9|8328.7|8326.6|4206
1747641600000|2025-05-19 08:00:00|8337.1|8334.7|8334.6|8332.2|8344.6|8342.2|8332.9|8330.5|3059
1747645200000|2025-05-19 09:00:00|8334.4|8332|8326.9|8325.4|8338.3|8336.8|8326.7|8324.8|3139
1747648800000|2025-05-19 10:00:00|8326.7|8325.2|8327.6|8326.1|8335.1|8333|8319.5|8318|2683
1747652400000|2025-05-19 11:00:00|8327.7|8326.2|8335.7|8333.3|8343.3|8341.8|8325.9|8324.1|2599
1747656000000|2025-05-19 12:00:00|8335.8|8333.4|8344.4|8342|8344.4|8342|8333.1|8331.6|2735
1747659600000|2025-05-19 13:00:00|8344.3|8341.9|8337.5|8335.1|8348|8346.3|8327.9|8325.5|4060
1747663200000|2025-05-19 14:00:00|8337.4|8335|8324.8|8323.3|8346.7|8344.3|8321.6|8319.8|3922
1747666800000|2025-05-19 15:00:00|8324.9|8323.4|8343.4|8341|8345.6|8343.2|8320.3|8317.9|2731
1747670400000|2025-05-19 16:00:00|8343.3|8340.9|8346.6|8344.2|8351.3|8348.9|8342.5|8340.1|1829
1747674000000|2025-05-19 17:00:00|8346.5|8344.1|8351.5|8349.1|8353.4|8351.1|8342.8|8340.8|1566
1747677600000|2025-05-19 18:00:00|8351.4|8349|8349.2|8347.7|8355.9|8353.5|8347.1|8344.7|1322
1747681200000|2025-05-19 19:00:00|8349.1|8347.6|8344.8|8342.4|8351.6|8349.6|8343.7|8341.7|923
1747684800000|2025-05-19 20:00:00|8344.7|8342.3|8350|8343.5|8351.5|8347|8343.8|8341.4|985
1747688400000|2025-05-19 21:00:00|8349.6|8343.1|8351|8344.5|8355|8348.5|8345.5|8339|81
1747692000000|2025-05-19 22:00:00|8350.5|8344|8350.7|8347.8|8352.6|8350.2|8344|8339|701
1747695600000|2025-05-19 23:00:00|8350.8|8347.9|8352.2|8349.8|8354.3|8351.9|8349|8346.6|618
1747699200000|2025-05-20 00:00:00|8352.3|8349.9|8354.3|8351.9|8363.9|8361.5|8352.2|8349.8|1781
1747702800000|2025-05-20 01:00:00|8353.5|8351.1|8347.7|8345.3|8353.6|8351.2|8336.1|8333.7|2798
1747706400000|2025-05-20 02:00:00|8347.6|8345.2|8354.9|8352.5|8361|8358.6|8342|8339.6|1922
1747710000000|2025-05-20 03:00:00|8354.8|8352.4|8343.6|8341.2|8356.4|8354|8342.4|8340|1928
1747713600000|2025-05-20 04:00:00|8343.7|8341.3|8345.7|8343.3|8347.4|8345|8340.3|8337.9|1520
1747717200000|2025-05-20 05:00:00|8345.8|8343.4|8331.4|8329|8345.9|8343.5|8329.1|8326.7|2644
1747720800000|2025-05-20 06:00:00|8331.8|8329.4|8337.8|8335.4|8340.1|8337.7|8324.8|8322.4|3083
1747724400000|2025-05-20 07:00:00|8337.9|8335.5|8316.9|8314.5|8340.3|8337.9|8310.7|8308.3|3724
1747728000000|2025-05-20 08:00:00|8317|8314.6|8320.1|8317.7|8330.7|8328.3|8316.2|8314|2953
1747731600000|2025-05-20 09:00:00|8320|8317.6|8331.2|8329.7|8332.9|8330.9|8316.3|8313.9|2338
1747735200000|2025-05-20 10:00:00|8331.3|8329.8|8339.9|8338.4|8341.3|8339.7|8329.7|8327.3|1968
1747738800000|2025-05-20 11:00:00|8339.8|8338.3|8330.4|8328.9|8340.1|8338.6|8329.4|8327|1868
1747742400000|2025-05-20 12:00:00|8330.5|8329|8341.6|8339.2|8344.8|8342.4|8327.7|8325.3|2718
1747746000000|2025-05-20 13:00:00|8342.3|8339.9|8338.6|8336.2|8349.2|8346.8|8334.9|8333.4|3508
1747749600000|2025-05-20 14:00:00|8338.5|8336.1|8312.4|8310.9|8338.5|8336.2|8308.3|8306.6|5167
1747753200000|2025-05-20 15:00:00|8312.5|8311|8322.2|8320.7|8324.1|8322.6|8311.8|8309.4|2858
1747756800000|2025-05-20 16:00:00|8322.4|8320.9|8322.8|8320.4|8330.3|8327.9|8315.9|8313.5|1768
1747760400000|2025-05-20 17:00:00|8322.9|8320.5|8304.2|8301.8|8324.9|8322.6|8302|8300.5|1522
1747764000000|2025-05-20 18:00:00|8304.1|8301.7|8299.4|8297|8305.5|8303.1|8294.2|8291.8|1875
1747767600000|2025-05-20 19:00:00|8299.5|8297.1|8297.5|8295.1|8300.3|8297.9|8294.2|8291.8|1168
1747771200000|2025-05-20 20:00:00|8297|8294.6|8286.1|8279.6|8298.9|8296.5|8285.8|8279.6|762
1747774800000|2025-05-20 21:00:00|8286|8279.5|8289.6|8283.1|8291.3|8284.8|8285.5|8279|133
1747778400000|2025-05-20 22:00:00|8289.5|8283|8280.1|8277.6|8290.5|8284|8261.6|8257.6|1690
1747782000000|2025-05-20 23:00:00|8280.2|8277.5|8268.7|8266.3|8280.5|8278.1|8267.5|8265.1|715
1747785600000|2025-05-21 00:00:00|8268.6|8266.2|8263|8260.6|8269.9|8267.5|8256.9|8254.5|2116
1747789200000|2025-05-21 01:00:00|8262.9|8260.5|8258.4|8256|8267.3|8264.9|8256.1|8253.7|1867
1747792800000|2025-05-21 02:00:00|8258.3|8255.9|8232.9|8230.5|8258.7|8256.3|8228.5|8226.1|2446
1747796400000|2025-05-21 03:00:00|8233|8230.6|8227.5|8225.1|8236.5|8234.1|8221.7|8219.3|1824
1747800000000|2025-05-21 04:00:00|8227.6|8225.2|8224|8221.6|8234.4|8232|8218.7|8216.3|1254
1747803600000|2025-05-21 05:00:00|8223.9|8221.5|8226.4|8224|8230.1|8227.7|8222.3|8219.9|1779
1747807200000|2025-05-21 06:00:00|8226.6|8224.2|8225.7|8223.3|8232.4|8230|8210.9|8208.5|3493
1747810800000|2025-05-21 07:00:00|8226.2|8223.8|8243.1|8240.7|8249.9|8248.4|8225.2|8222.8|3551
1747814400000|2025-05-21 08:00:00|8242.9|8240.5|8256.1|8253.7|8264.5|8262.1|8238|8235.6|2838
1747818000000|2025-05-21 09:00:00|8256|8253.6|8245.7|8244.2|8263.1|8260.7|8245.5|8243.5|2311
1747821600000|2025-05-21 10:00:00|8245.6|8244.1|8240.9|8239.4|8246.7|8244.3|8226.8|8224.4|3092
1747825200000|2025-05-21 11:00:00|8241|8239.5|8257.4|8255|8259|8256.6|8238.2|8235.8|2443
1747828800000|2025-05-21 12:00:00|8257.2|8254.8|8247.1|8245.6|8267.1|8264.7|8247.1|8245.6|3446
1747832400000|2025-05-21 13:00:00|8247.2|8245.7|8252.7|8250.3|8260.4|8258.1|8241.5|8239.1|3738
1747836000000|2025-05-21 14:00:00|8252.6|8250.2|8245.1|8243.6|8256.2|8253.8|8239.5|8237.1|4265
1747839600000|2025-05-21 15:00:00|8245.2|8243.7|8252.1|8249.7|8257.5|8255.1|8243.2|8241|2842
1747843200000|2025-05-21 16:00:00|8252|8249.6|8253.1|8250.7|8257.8|8255.4|8245.2|8242.8|1624
1747846800000|2025-05-21 17:00:00|8252.9|8250.5|8240.4|8238|8254.7|8252.3|8228.3|8225.9|3858
1747850400000|2025-05-21 18:00:00|8240.5|8238.1|8252.5|8250.1|8253|8250.7|8239.6|8237.2|2107
1747854000000|2025-05-21 19:00:00|8252.6|8250.2|8259.6|8257.2|8260|8257.6|8246|8243.6|1717
1747857600000|2025-05-21 20:00:00|8259.7|8257.3|8256.7|8250.2|8261.6|8259.2|8250.7|8247.2|912
1747861200000|2025-05-21 21:00:00|8256.2|8249.7|8250.5|8244|8259.4|8252.9|8249|8242.5|55
1747864800000|2025-05-21 22:00:00|8252|8245.5|8265.3|8262.6|8266.4|8263|8249.2|8242.7|1804
1747868400000|2025-05-21 23:00:00|8265.2|8262.5|8250.4|8248|8265.9|8263.5|8250.2|8247.8|1309
1747872000000|2025-05-22 00:00:00|8250|8247.6|8250.6|8248.2|8251.9|8249.5|8240.7|8238.3|3086
1747875600000|2025-05-22 01:00:00|8250.8|8248.4|8244.7|8242.3|8257.9|8255.5|8240.4|8238|3503
1747879200000|2025-05-22 02:00:00|8245.1|8242.7|8239.8|8237.4|8250|8247.6|8235.3|8232.9|2772
1747882800000|2025-05-22 03:00:00|8239.9|8237.5|8246.9|8244.5|8248|8245.6|8239|8236.6|1303
1747886400000|2025-05-22 04:00:00|8247.3|8244.9|8247.7|8245.3|8251.9|8249.5|8246.5|8244.1|1463
1747890000000|2025-05-22 05:00:00|8247.6|8245.2|8250.4|8248|8254.3|8251.9|8246|8243.6|1783
1747893600000|2025-05-22 06:00:00|8250.1|8247.7|8256|8253.6|8259.3|8256.9|8245.3|8242.9|2933
1747897200000|2025-05-22 07:00:00|8255.9|8253.5|8247.4|8245|8262.2|8259.8|8247.3|8244.9|4098
1747900800000|2025-05-22 08:00:00|8247.5|8245.1|8263.8|8261.4|8267.3|8264.9|8243.2|8241.2|3998
1747904400000|2025-05-22 09:00:00|8263.9|8261.5|8266.9|8264.5|8268.9|8266.5|8257.3|8254.9|3195
1747908000000|2025-05-22 10:00:00|8266.5|8264.1|8270.8|8269.3|8271.2|8269.4|8264.1|8262.2|2049
1747911600000|2025-05-22 11:00:00|8270.7|8269.2|8260.8|8258.4|8272.4|8270.9|8258.8|8256.4|2430
1747915200000|2025-05-22 12:00:00|8260.7|8258.3|8274.6|8272.2|8281.7|8279.3|8254.6|8252.2|3927
1747918800000|2025-05-22 13:00:00|8274.7|8272.3|8285|8281.7|8285.9|8283.5|8264|8261.6|4781
1747922400000|2025-05-22 14:00:00|8284.7|8282.3|8289.2|8287.7|8290.8|8288.6|8276.3|8273.9|4935
1747926000000|2025-05-22 15:00:00|8289.1|8287.6|8293.3|8290.9|8301|8299.4|8281|8279.5|3668
1747929600000|2025-05-22 16:00:00|8293.4|8291|8293.7|8291.3|8295.8|8293.4|8284.9|8282.5|2241
1747933200000|2025-05-22 17:00:00|8294|8291.6|8299.6|8297.2|8307.8|8305.8|8292.9|8291.1|2126
1747936800000|2025-05-22 18:00:00|8299.5|8297.1|8292.7|8291.2|8300|8297.6|8290.5|8288.2|1319
1747940400000|2025-05-22 19:00:00|8292.8|8291.3|8288.2|8285.8|8293.3|8291.8|8283.5|8281.1|1024
1747944000000|2025-05-22 20:00:00|8288.4|8286|8293.5|8287|8293.5|8288.5|8283.6|8281.2|754
1747947600000|2025-05-22 21:00:00|8295.4|8288.9|8289.3|8282.8|8295.4|8288.9|8288.6|8282.1|73
1747951200000|2025-05-22 22:00:00|8289.5|8283|8282.6|8280.2|8291.3|8285.3|8282.3|8279.9|598
1747954800000|2025-05-22 23:00:00|8282.5|8280.1|8285.2|8282.8|8285.7|8283.3|8280.5|8278.1|570
1747958400000|2025-05-23 00:00:00|8285.3|8282.9|8280.6|8278.2|8290.3|8287.9|8275.9|8273.5|2900
1747962000000|2025-05-23 01:00:00|8280.4|8278|8268.6|8266.2|8282.8|8280.4|8266.4|8264|2219
1747965600000|2025-05-23 02:00:00|8268.7|8266.3|8265.8|8263.4|8271.3|8268.9|8265|8262.6|1844
1747969200000|2025-05-23 03:00:00|8265.6|8263.2|8267.4|8265|8269.8|8267.4|8263.9|8261.5|1441
1747972800000|2025-05-23 04:00:00|8267.5|8265.1|8265.4|8263|8270|8267.6|8262.8|8260.4|1329
1747976400000|2025-05-23 05:00:00|8265.5|8263.1|8262|8259.6|8271|8268.6|8261|8258.8|1405
1747980000000|2025-05-23 06:00:00|8263.3|8260.9|8268.2|8265.8|8273.5|8271.1|8260.9|8258.5|2123
1747983600000|2025-05-23 07:00:00|8268.1|8265.7|8259.4|8257|8269.1|8267.6|8255.6|8253.6|2607
1747987200000|2025-05-23 08:00:00|8259.5|8257.1|8263.5|8262|8270.9|8269.4|8259.3|8256.9|2366
1747990800000|2025-05-23 09:00:00|8263.7|8262.2|8263.4|8261.9|8267.2|8265.7|8256.5|8255|2349
1747994400000|2025-05-23 10:00:00|8263.3|8261.8|8265.6|8263.2|8266.4|8264.3|8256.9|8254.5|2290
1747998000000|2025-05-23 11:00:00|8265.5|8263.1|8229.7|8227.3|8269.9|8267.5|8212.1|8209.7|8097
1748001600000|2025-05-23 12:00:00|8230|8227.6|8234|8231.6|8245.4|8243|8221.2|8218.8|8616
1748005200000|2025-05-23 13:00:00|8233.9|8231.5|8237.5|8234.8|8245.6|8243.2|8228.6|8226.2|5730
1748008800000|2025-05-23 14:00:00|8237.6|8234.9|8213|8211.5|8239.4|8237.3|8211.9|8210.1|5410
1748012400000|2025-05-23 15:00:00|8212.6|8211.1|8215.8|8213.4|8226.2|8223.8|8211.6|8209.2|3468
1748016000000|2025-05-23 16:00:00|8215.9|8213.5|8210.4|8208|8224.5|8222.1|8210.1|8207.7|2192
1748019600000|2025-05-23 17:00:00|8210.3|8207.9|8211.9|8209.5|8217.1|8214.7|8207.4|8205|1309
1748023200000|2025-05-23 18:00:00|8212|8209.6|8210.1|8207.7|8213.6|8211.2|8206|8203.6|1537
1748026800000|2025-05-23 19:00:00|8210|8207.6|8209.5|8207.1|8213.1|8210.7|8206.4|8204|919
1748030400000|2025-05-23 20:00:00|8209.7|8207.3|8215.3|8208.8|8217.1|8211.8|8206.1|8203.7|1761
1748203200000|2025-05-25 20:00:00|8210|8199|8215.2|8202.7|8218.5|8207.5|8208.6|8197.6|53
1748206800000|2025-05-25 21:00:00|8213.8|8201.3|8210.8|8204.3|8215.2|8206.3|8210.8|8201.3|136
1748210400000|2025-05-25 22:00:00|8211|8204.5|8219.9|8217.2|8230.1|8226.8|8209.9|8203.4|2463
1748214000000|2025-05-25 23:00:00|8219.2|8217.1|8225.2|8222.8|8227.6|8225.2|8216.2|8213.8|1098
1748217600000|2025-05-26 00:00:00|8225.1|8222.7|8218.7|8216.3|8228.7|8226.3|8218|8215.6|2267
1748221200000|2025-05-26 01:00:00|8218.8|8216.4|8202.6|8200.2|8220.1|8217.7|8200.5|8198.1|2099
1748224800000|2025-05-26 02:00:00|8202.9|8200.5|8200.9|8198.5|8204.7|8202.3|8193.9|8191.5|1841
1748228400000|2025-05-26 03:00:00|8201.1|8198.7|8203.7|8201.3|8207.7|8205.3|8199.7|8197.3|1527
1748232000000|2025-05-26 04:00:00|8203.8|8201.4|8204.8|8202.4|8208.5|8206.1|8202.2|8199.8|1224
1748235600000|2025-05-26 05:00:00|8204.9|8202.5|8201.1|8198.7|8214.1|8211.7|8200.8|8198.4|1389
1748239200000|2025-05-26 06:00:00|8201|8198.6|8204.5|8202.1|8207.3|8204.9|8198.8|8196.4|2207
1748242800000|2025-05-26 07:00:00|8204.9|8202.5|8215.2|8212.8|8215.6|8213.2|8201.4|8199|2218
1748246400000|2025-05-26 08:00:00|8214.9|8212.5|8217.2|8214.8|8221.4|8219|8212.1|8209.7|1579
1748250000000|2025-05-26 09:00:00|8217.1|8214.7|8212.7|8210.3|8222.9|8220.6|8212.5|8210.1|1466
1748253600000|2025-05-26 10:00:00|8212.6|8210.2|8216.1|8213.7|8218.6|8216.2|8208|8205.8|1138
1748257200000|2025-05-26 11:00:00|8216|8213.6|8225.5|8223.1|8227.3|8224.9|8213.3|8210.9|1013
1748260800000|2025-05-26 12:00:00|8224.9|8222.5|8229.2|8227.7|8234.3|8231.9|8220.5|8218.1|1231
1748264400000|2025-05-26 13:00:00|8229.3|8227.8|8210.9|8208.5|8234.3|8231.9|8210.1|8207.7|1213
1748268000000|2025-05-26 14:00:00|8211|8208.6|8202.8|8200.4|8212.5|8210.1|8200.2|8197.8|1365
1748271600000|2025-05-26 15:00:00|8202.7|8200.3|8206.8|8204.4|8207.5|8205.1|8200.7|8198.3|925
1748275200000|2025-05-26 16:00:00|8207.3|8204.9|8204|8201.6|8209.9|8207.5|8203.7|8201.3|534
1748278800000|2025-05-26 17:00:00|8203.6|8201.2|8209|8206.6|8209.5|8207.1|8202.9|8200.5|489
1748282400000|2025-05-26 18:00:00|8209.1|8206.7|8208.8|8206.4|8210.2|8207.8|8207.3|8204.9|772
1748286000000|2025-05-26 19:00:00|8208.9|8206.5|8208.6|8206.2|8210|8207.5|8207.7|8205.3|1289
1748289600000|2025-05-26 20:00:00|8208.7|8206.3|8210.3|8203.8|8213.3|8208.5|8207.5|8203.8|779
1748293200000|2025-05-26 21:00:00|8204.1|8197.6|8204.1|8197.6|8204.1|8197.6|8204.1|8197.6|1
1748296800000|2025-05-26 22:00:00|8207|8200.5|8206.7|8204.3|8208|8205.1|8201.1|8196.1|676
1748300400000|2025-05-26 23:00:00|8206.8|8204.4|8205.2|8202.8|8208|8205.6|8204.7|8202.3|705
1748304000000|2025-05-27 00:00:00|8205.1|8202.7|8198.1|8195.7|8205.1|8202.7|8193.7|8191.3|1786
1748307600000|2025-05-27 01:00:00|8198|8195.6|8198.2|8195.8|8200.6|8198.2|8189.3|8186.9|1625
1748311200000|2025-05-27 02:00:00|8198.3|8195.9|8201.6|8199.2|8202.6|8200.2|8190.4|8188|1073
1748314800000|2025-05-27 03:00:00|8201.8|8199.4|8205.1|8202.7|8205.4|8203|8196.9|8194.5|1286
1748318400000|2025-05-27 04:00:00|8205.2|8202.8|8217.4|8215|8218.2|8215.8|8201.8|8199.4|1554
1748322000000|2025-05-27 05:00:00|8217.1|8214.7|8217.8|8215.4|8226.8|8224.4|8216.5|8214.1|2675
1748325600000|2025-05-27 06:00:00|8217.4|8215|8226.4|8224|8228|8225.6|8207.1|8205.1|2841
1748329200000|2025-05-27 07:00:00|8226.5|8224.1|8251.1|8249.6|8254.4|8252.8|8219.3|8216.9|4773
1748332800000|2025-05-27 08:00:00|8250.9|8249.4|8250.4|8248.9|8258.6|8256.8|8244|8241.6|3151
1748336400000|2025-05-27 09:00:00|8250.3|8248.8|8261.6|8259.2|8263.9|8261.5|8246|8244.5|2837
1748340000000|2025-05-27 10:00:00|8261.8|8259.4|8273.6|8272.1|8274.7|8273|8259.8|8257.9|2851
1748343600000|2025-05-27 11:00:00|8273.7|8272.2|8266.3|8263.9|8273.8|8272.3|8265.9|8263.5|2235
1748347200000|2025-05-27 12:00:00|8266.2|8263.8|8254.5|8252.1|8268.1|8265.9|8254.5|8252.1|2851
1748350800000|2025-05-27 13:00:00|8254.4|8252|8255.8|8251.2|8260.7|8259.2|8246.6|8244.3|3121
1748354400000|2025-05-27 14:00:00|8255.7|8250|8268.6|8267.1|8270.8|8268.4|8255|8250|4034
1748358000000|2025-05-27 15:00:00|8268.4|8266.9|8279.2|8277.7|8281.3|8279.1|8264.8|8262.9|2293
1748361600000|2025-05-27 16:00:00|8279.1|8277.6|8271.2|8268.8|8281.2|8278.8|8268.6|8266.2|1571
1748365200000|2025-05-27 17:00:00|8271|8268.6|8274.6|8272.2|8274.9|8272.7|8267.8|8265.4|1124
1748368800000|2025-05-27 18:00:00|8274.7|8272.3|8272.7|8270.3|8275.8|8273.6|8270.4|8268.2|1047
1748372400000|2025-05-27 19:00:00|8272.9|8270.5|8275.9|8273.5|8276.6|8274.2|8270.9|8268.8|845
1748376000000|2025-05-27 20:00:00|8276.2|8273.8|8276.3|8269.8|8277.1|8274.6|8273.4|8269.5|583
1748379600000|2025-05-27 21:00:00|8280.6|8274.1|8279.7|8273.2|8281.1|8274.6|8272.6|8266.1|41
1748383200000|2025-05-27 22:00:00|8273.9|8267.4|8270.3|8267.3|8277.1|8271.3|8268|8263.4|478
1748386800000|2025-05-27 23:00:00|8270.2|8267.2|8273.2|8270.8|8275.4|8273|8269.6|8267.2|501
1748390400000|2025-05-28 00:00:00|8273.1|8270.7|8273.3|8270.9|8273.5|8271.1|8265.6|8263.2|1373
1748394000000|2025-05-28 01:00:00|8273.2|8270.8|8279.5|8277.1|8290.9|8288.5|8272.2|8269.8|2705
1748397600000|2025-05-28 02:00:00|8279.7|8277.3|8287.9|8285.5|8290.6|8288.2|8274.4|8272|2459
1748401200000|2025-05-28 03:00:00|8288|8285.6|8280.7|8278.3|8290.6|8288.2|8278.4|8276|1950
1748404800000|2025-05-28 04:00:00|8280.6|8278.2|8284.2|8281.8|8286.2|8283.8|8277.8|8275.4|1367
1748408400000|2025-05-28 05:00:00|8284.4|8282|8278.5|8277|8291.9|8290.4|8278.4|8276.3|1977
1748412000000|2025-05-28 06:00:00|8279|8277.5|8280.1|8278.6|8283.8|8281.9|8272.3|8270.1|2534
1748415600000|2025-05-28 07:00:00|8280.2|8278.7|8260.2|8257.8|8281.7|8280.2|8255.2|8252.8|3105
1748419200000|2025-05-28 08:00:00|8260.3|8257.9|8266.8|8264.4|8278|8276.5|8258.6|8256.2|2452
1748422800000|2025-05-28 09:00:00|8266.9|8264.5|8270.1|8268.6|8271.9|8270.4|8259.4|8257.7|2573
1748426400000|2025-05-28 10:00:00|8270.8|8268.4|8279.3|8277.8|8280.6|8279.1|8267.5|8265.1|1983
1748430000000|2025-05-28 11:00:00|8279.4|8277.9|8273.2|8270.8|8281.6|8279.2|8270.9|8268.6|2025
1748433600000|2025-05-28 12:00:00|8273|8270.6|8274.3|8272.8|8276.1|8274.4|8262.9|8260.5|2525
1748437200000|2025-05-28 13:00:00|8274.4|8272.9|8278.8|8276.4|8286.8|8285.3|8273.6|8271.2|3501
1748440800000|2025-05-28 14:00:00|8278.2|8275.8|8262.5|8261|8279.7|8278|8246.4|8244|4738
1748444400000|2025-05-28 15:00:00|8262.4|8260.9|8277.8|8276.3|8279.1|8277|8260.7|8258.6|3021
1748448000000|2025-05-28 16:00:00|8277.6|8276.1|8270.3|8267.9|8278.4|8276.1|8270.3|8267.9|1634
1748451600000|2025-05-28 17:00:00|8270.2|8267.8|8269.7|8265.8|8273.7|8272|8266.8|8264.8|1126
1748455200000|2025-05-28 18:00:00|8270.6|8265.7|8270.4|8268.9|8276.2|8273.8|8266.7|8264.3|1446
1748458800000|2025-05-28 19:00:00|8270.5|8269|8272.4|8270|8276|8273.6|8268.9|8266.5|1104
1748462400000|2025-05-28 20:00:00|8272.6|8270.2|8276.7|8270.2|8276.7|8271.8|8268.4|8265.6|1157
1748466000000|2025-05-28 21:00:00|8280.7|8274.2|8273.2|8266.7|8281.6|8275.1|8268.3|8261.8|183
1748469600000|2025-05-28 22:00:00|8272.4|8265.9|8278.3|8275.9|8279.1|8276.7|8272.4|8265.9|621
1748473200000|2025-05-28 23:00:00|8278.2|8275.8|8328.3|8325.9|8349|8346.6|8278|8275.6|5362
1748476800000|2025-05-29 00:00:00|8328.6|8326.2|8339.3|8336.9|8342.7|8340.3|8316.5|8314.6|7177
1748480400000|2025-05-29 01:00:00|8339.4|8337|8324.2|8321.8|8348.8|8346.4|8322.7|8320.3|4632
1748484000000|2025-05-29 02:00:00|8324.1|8321.7|8329.4|8327|8331.7|8329.3|8319.7|8317.3|3282
1748487600000|2025-05-29 03:00:00|8329.5|8327.1|8324.1|8321.7|8332.7|8330.3|8320|8317.6|2288
1748491200000|2025-05-29 04:00:00|8324.5|8322.1|8323.3|8320.9|8330.4|8328.7|8317.2|8314.8|1551
1748494800000|2025-05-29 05:00:00|8323.1|8320.7|8330.4|8328|8339.6|8337.2|8320.7|8318.3|2325
1748498400000|2025-05-29 06:00:00|8330.3|8327.9|8312.2|8309.8|8335.2|8332.8|8309.4|8307|3641
1748502000000|2025-05-29 07:00:00|8312.3|8309.9|8299.3|8296.9|8312.3|8309.9|8293.3|8290.9|3467
1748505600000|2025-05-29 08:00:00|8299.2|8296.8|8298.9|8296.5|8306|8303.6|8294|8291.6|2957
1748509200000|2025-05-29 09:00:00|8299.1|8296.7|8295.1|8292.7|8299.7|8297.3|8288.1|8286.3|2263
1748512800000|2025-05-29 10:00:00|8295|8292.6|8279.5|8277.1|8295.8|8293.4|8276.4|8274.9|2208
1748516400000|2025-05-29 11:00:00|8279.6|8277.2|8285.8|8284.3|8289.8|8288.2|8273.6|8271.2|2456
1748520000000|2025-05-29 12:00:00|8285.9|8284.4|8245.5|8243.1|8285.9|8284.4|8244|8241.6|5815
1748523600000|2025-05-29 13:00:00|8245.7|8243.3|8242.7|8240.3|8250.2|8247.8|8237.1|8234.7|4867
1748527200000|2025-05-29 14:00:00|8242.4|8240|8245.4|8243.9|8252.7|8250.3|8233.6|8231.2|4600
1748530800000|2025-05-29 15:00:00|8245.6|8244.1|8228.6|8227.1|8247.4|8245.9|8227.7|8225.9|3258
1748534400000|2025-05-29 16:00:00|8228.8|8227.3|8232.2|8229.8|8236.2|8234|8225.9|8224.4|1870
1748538000000|2025-05-29 17:00:00|8232.1|8229.7|8224.9|8222.5|8241|8238.6|8220.2|8217.8|1664
1748541600000|2025-05-29 18:00:00|8225|8222.6|8224.9|8222.5|8226.1|8224.6|8219.2|8216.8|1500
1748545200000|2025-05-29 19:00:00|8225|8222.6|8231.8|8229.4|8232.7|8230.3|8224.2|8222.1|1245
1748548800000|2025-05-29 20:00:00|8232.2|8229.8|8232.9|8226.4|8235.4|8232.9|8229.6|8225.5|545
1748552400000|2025-05-29 21:00:00|8235.3|8228.8|8229.3|8222.8|8236.1|8229.6|8229|8222.5|57
1748556000000|2025-05-29 22:00:00|8228.5|8222|8226.4|8224|8233.2|8228.2|8220.4|8217.9|901
1748559600000|2025-05-29 23:00:00|8226.3|8223.9|8222|8219.6|8228.3|8225.9|8220.6|8218.2|1343
1748563200000|2025-05-30 00:00:00|8221.8|8219.4|8221.2|8218.8|8231.6|8229.2|8217.9|8215.5|2810
1748566800000|2025-05-30 01:00:00|8221.1|8218.7|8226.8|8224.4|8228.3|8225.9|8200.3|8197.9|3774
1748570400000|2025-05-30 02:00:00|8226.7|8224.3|8233.6|8231.2|8234.4|8232|8224|8221.6|2465
1748574000000|2025-05-30 03:00:00|8233.5|8231.1|8232.3|8229.9|8235.6|8233.2|8228|8225.6|1919
1748577600000|2025-05-30 04:00:00|8232.1|8229.7|8231.1|8228.7|8233.2|8230.8|8224.5|8222.1|1808
1748581200000|2025-05-30 05:00:00|8230.8|8228.4|8229.1|8226.7|8236.9|8234.5|8227.7|8225.3|1835
1748584800000|2025-05-30 06:00:00|8229.6|8227.2|8234.3|8231.9|8242.9|8240.5|8229.4|8227|2626
1748588400000|2025-05-30 07:00:00|8234.5|8232.1|8241.1|8238.7|8249.7|8247.3|8234.1|8231.7|3678
1748592000000|2025-05-30 08:00:00|8241.2|8238.8|8240.3|8238.8|8246.3|8243.9|8232.9|8231.4|3340
1748595600000|2025-05-30 09:00:00|8240.2|8238.7|8240.8|8239.3|8244.2|8242|8234.7|8232.7|2472
1748599200000|2025-05-30 10:00:00|8241.5|8239.1|8246.8|8244.4|8248.1|8245.7|8234.7|8232.3|2115
1748602800000|2025-05-30 11:00:00|8246.9|8244.5|8241.5|8239.1|8250.5|8248.3|8240.2|8237.9|1888
1748606400000|2025-05-30 12:00:00|8241.6|8239.2|8227.2|8224.8|8243.2|8240.8|8213|8210.6|5677
1748610000000|2025-05-30 13:00:00|8227.3|8224.9|8239.8|8236.3|8244.3|8241.9|8225.2|8222.8|4524
1748613600000|2025-05-30 14:00:00|8240.4|8235.4|8216.2|8213.8|8246.8|8244.4|8214.2|8211.8|6599
1748617200000|2025-05-30 15:00:00|8216.5|8214.1|8231.3|8228.9|8234.9|8232.5|8216.5|8214.1|4450
1748620800000|2025-05-30 16:00:00|8231.7|8229.3|8223.4|8221|8231.9|8229.5|8220.4|8218|2766
1748624400000|2025-05-30 17:00:00|8223.5|8221.1|8218|8216.5|8226.6|8224.2|8214|8211.6|1881
1748628000000|2025-05-30 18:00:00|8218.6|8216.2|8225|8222.6|8225.9|8223.5|8213.8|8211.4|1782
1748631600000|2025-05-30 19:00:00|8224.9|8222.5|8228.2|8225.8|8232.4|8230|8224.1|8221.7|1580
1748635200000|2025-05-30 20:00:00|8228.3|8225.9|8230.2|8223.7|8236.4|8232.1|8228.2|8221.8|1813
1748808000000|2025-06-01 20:00:00|8225.3|8219.3|8226|8218.5|8226|8219.3|8225.3|8218.5|2
1748811600000|2025-06-01 21:00:00|8225.5|8219|8227.9|8221.4|8243.5|8237|8225.3|8218.8|40
1748815200000|2025-06-01 22:00:00|8226.9|8220.4|8221.2|8218.8|8231.5|8225.6|8220.2|8216.4|1096
1748818800000|2025-06-01 23:00:00|8221.1|8218.7|8224|8221.6|8225.4|8223|8218.8|8216.4|1230
1748822400000|2025-06-02 00:00:00|8224.2|8221.8|8218.9|8216.5|8224.3|8221.9|8212.1|8209.7|2421
1748826000000|2025-06-02 01:00:00|8218.8|8216.4|8219.2|8216.8|8222.5|8220.1|8210.9|8208.5|2354
1748829600000|2025-06-02 02:00:00|8219.1|8216.7|8225.1|8222.7|8226.2|8223.8|8217.2|8214.8|1483
1748833200000|2025-06-02 03:00:00|8225.3|8222.9|8225.2|8222.8|8231.5|8229.1|8223.4|8221|1299
1748836800000|2025-06-02 04:00:00|8225|8222.6|8225.7|8223.3|8228.7|8226.3|8224.2|8221.8|1242
1748840400000|2025-06-02 05:00:00|8225.5|8223.1|8207.6|8205.2|8226.8|8224.8|8207.5|8205.1|1739
1748844000000|2025-06-02 06:00:00|8207.9|8205.5|8201.8|8199.4|8211.3|8208.9|8195.4|8193|2429
1748847600000|2025-06-02 07:00:00|8201.7|8199.3|8180.9|8178.5|8204.6|8202.2|8173|8170.6|3482
1748851200000|2025-06-02 08:00:00|8180.8|8178.4|8178.1|8176.6|8191.5|8189.1|8177.3|8175|3132
1748854800000|2025-06-02 09:00:00|8177.9|8176.4|8171.3|8168.9|8178.3|8176.4|8157.7|8156.1|3069
1748858400000|2025-06-02 10:00:00|8171.2|8168.8|8183|8181.5|8183.9|8182.1|8170.9|8168.5|2129
1748862000000|2025-06-02 11:00:00|8182.8|8181.3|8180.2|8177.8|8186.5|8184.4|8173|8170.6|2505
1748865600000|2025-06-02 12:00:00|8180.5|8178.1|8181.5|8180|8185.8|8183.6|8171.4|8169.6|2482
1748869200000|2025-06-02 13:00:00|8181.4|8179.9|8183.2|8178.2|8192.7|8190.5|8175.5|8173.3|3478
1748872800000|2025-06-02 14:00:00|8176.5|8171.5|8168.2|8165.8|8178.5|8173.5|8158.2|8155.8|5018
1748876400000|2025-06-02 15:00:00|8168.8|8166.4|8175.2|8173.7|8180.9|8178.5|8167.2|8164.9|3477
1748880000000|2025-06-02 16:00:00|8175.3|8173.8|8181.7|8179.3|8184.8|8182.4|8174.4|8172|1997
1748883600000|2025-06-02 17:00:00|8181.8|8179.4|8182.7|8180.3|8186.1|8183.7|8177.9|8175.5|1511
1748887200000|2025-06-02 18:00:00|8182.8|8180.4|8170.3|8168.8|8184.3|8181.9|8170.3|8168.4|1756
1748890800000|2025-06-02 19:00:00|8170.7|8169.2|8168.2|8165.8|8176.7|8174.8|8167.7|8165.4|1290
1748894400000|2025-06-02 20:00:00|8168.7|8166.3|8178.2|8171.7|8178.2|8171.7|8167.9|8165.5|854
1748898000000|2025-06-02 21:00:00|8178.1|8171.6|8173|8166.5|8182.1|8175.6|8171.1|8164.6|531
1748901600000|2025-06-02 22:00:00|8172.9|8166.4|8166.5|8164.1|8176|8170.8|8166.2|8163.8|821
1748905200000|2025-06-02 23:00:00|8166.3|8163.9|8161|8158.6|8167|8164.6|8160.8|8158.4|952
1748908800000|2025-06-03 00:00:00|8161.2|8158.8|8171.2|8168.8|8173.8|8171.4|8159.8|8157.4|1603
1748912400000|2025-06-03 01:00:00|8171.6|8169.2|8183.7|8181.3|8185.2|8182.8|8171.3|8168.9|2179
1748916000000|2025-06-03 02:00:00|8183.6|8181.2|8185.2|8182.8|8188.4|8186|8180.2|8177.8|1654
1748919600000|2025-06-03 03:00:00|8185.4|8183|8187|8184.6|8190|8187.6|8183.7|8181.3|1417
1748923200000|2025-06-03 04:00:00|8187.2|8184.8|8180.1|8177.7|8188.4|8186|8179.8|8177.4|1093
1748926800000|2025-06-03 05:00:00|8180|8177.6|8180.6|8178.2|8187.7|8185.3|8179.1|8176.7|1452
1748930400000|2025-06-03 06:00:00|8180.1|8177.7|8183.3|8180.9|8186.2|8183.9|8174.2|8171.8|2262
1748934000000|2025-06-03 07:00:00|8183.6|8181.2|8179.7|8177.3|8187.9|8186|8170.2|8167.8|2938
1748937600000|2025-06-03 08:00:00|8179.6|8177.2|8189.9|8187.5|8192.2|8189.8|8177.7|8175.3|2688
1748941200000|2025-06-03 09:00:00|8190.4|8188|8186.8|8185.3|8197.5|8195.3|8184.5|8182.1|2246
1748944800000|2025-06-03 10:00:00|8186.6|8185.1|8202.7|8201.2|8204.9|8202.5|8186.2|8184.7|2013
1748948400000|2025-06-03 11:00:00|8202.6|8201.1|8212.4|8210.9|8218.2|8215.8|8201.5|8199.7|2279
1748952000000|2025-06-03 12:00:00|8212|8210.5|8232.6|8230.2|8235.8|8233.4|8209.9|8208|3017
1748955600000|2025-06-03 13:00:00|8232.4|8230|8233.4|8228.4|8235.6|8233.2|8218.5|8216.1|3727
1748959200000|2025-06-03 14:00:00|8233.8|8228.8|8233.1|8230.7|8248.9|8246.5|8226.6|8224.2|4205
1748962800000|2025-06-03 15:00:00|8233.3|8230.9|8244.3|8241.9|8247.7|8245.3|8230.2|8228.1|2866
1748966400000|2025-06-03 16:00:00|8244.1|8241.7|8240.5|8238.1|8245.5|8243.1|8234.9|8233.4|1912
1748970000000|2025-06-03 17:00:00|8240.4|8238|8235.1|8233.6|8241.3|8238.9|8234.9|8232.9|1169
1748973600000|2025-06-03 18:00:00|8235.2|8233.7|8238.6|8236.2|8239.3|8237|8233.9|8232.4|1046
1748977200000|2025-06-03 19:00:00|8238.7|8236.3|8243.1|8240.7|8244|8241.6|8236.3|8233.9|739
1748980800000|2025-06-03 20:00:00|8242.7|8240.3|8241.8|8235.3|8244.5|8240.8|8238.6|8235.3|747
1748984400000|2025-06-03 21:00:00|8241.3|8234.8|8241.2|8234.7|8242.1|8235.6|8234.7|8228.2|331
1748988000000|2025-06-03 22:00:00|8241.1|8234.6|8238.8|8236.4|8243|8237.9|8237.5|8232.6|1236
1748991600000|2025-06-03 23:00:00|8238.6|8236.2|8231.1|8228.7|8238.7|8236.3|8229.7|8227.3|984
1748995200000|2025-06-04 00:00:00|8231.2|8228.8|8235.7|8233.3|8236.6|8234.2|8227.8|8225.4|1957
1748998800000|2025-06-04 01:00:00|8235.9|8233.5|8231.1|8228.7|8244.8|8242.4|8225.7|8223.3|2188
1749002400000|2025-06-04 02:00:00|8231.3|8228.9|8235.3|8232.9|8237.9|8235.5|8228.8|8226.4|1505
1749006000000|2025-06-04 03:00:00|8235.2|8232.8|8243.8|8241.4|8244.6|8242.2|8232|8229.6|1557
1749009600000|2025-06-04 04:00:00|8243.7|8241.3|8244.9|8242.5|8245.6|8243.2|8237.3|8234.9|1457
1749013200000|2025-06-04 05:00:00|8244.8|8242.4|8243.4|8241|8251.2|8248.8|8241.3|8238.9|1537
1749016800000|2025-06-04 06:00:00|8243.5|8241.1|8231.8|8229.4|8247.4|8245|8231.2|8228.8|2543
1749020400000|2025-06-04 07:00:00|8231.7|8229.3|8233.4|8231|8238.1|8235.7|8225.5|8223.5|2776
1749024000000|2025-06-04 08:00:00|8233.5|8231.1|8223.1|8220.7|8238.2|8235.8|8220|8218.1|2224
1749027600000|2025-06-04 09:00:00|8223.2|8220.8|8239.1|8237.6|8239.6|8237.7|8223.2|8220.8|2026
1749031200000|2025-06-04 10:00:00|8239|8237.5|8238.8|8237.3|8243.5|8241.6|8235.2|8232.8|1982
1749034800000|2025-06-04 11:00:00|8239|8237.5|8237.7|8235.3|8239.7|8237.7|8231.9|8229.5|2085
1749038400000|2025-06-04 12:00:00|8238|8235.6|8213.3|8210.9|8239.5|8235.8|8209.5|8207.1|4370
1749042000000|2025-06-04 13:00:00|8213.5|8211.1|8219.5|8214.5|8222.9|8221.4|8210.2|8208.1|2999
1749045600000|2025-06-04 14:00:00|8219.1|8214.1|8184.6|8182.2|8219.1|8214.1|8177.6|8176.1|4871
1749049200000|2025-06-04 15:00:00|8184.7|8182.3|8184.4|8182.9|8194.5|8192.8|8183.8|8181.8|3393
1749052800000|2025-06-04 16:00:00|8184.1|8182.6|8171.9|8170.4|8184.1|8182.6|8171.1|8169.6|2154
1749056400000|2025-06-04 17:00:00|8171.8|8170.3|8179.2|8177.7|8179.7|8177.8|8171.7|8169.9|1642
1749060000000|2025-06-04 18:00:00|8179.1|8177.6|8178.5|8177|8180.8|8179.3|8173.6|8172.1|1269
1749063600000|2025-06-04 19:00:00|8178.6|8177.1|8188.7|8187.2|8192.5|8190.8|8176.9|8175.4|1485
1749067200000|2025-06-04 20:00:00|8189.5|8187.1|8188.4|8181.9|8190.6|8188.3|8182.9|8177.1|1169
1749070800000|2025-06-04 21:00:00|8187.2|8180.7|8185.9|8179.4|8191.1|8184.6|8182.7|8176.2|234
1749074400000|2025-06-04 22:00:00|8186|8179.5|8184.5|8181.7|8191.1|8186.1|8182.7|8176.2|2272
1749078000000|2025-06-04 23:00:00|8184.2|8181.8|8183.1|8180.7|8185.3|8182.9|8175.4|8173|982
1749081600000|2025-06-05 00:00:00|8182.8|8180.4|8177.6|8175.2|8187.3|8184.9|8177|8174.6|2335
1749085200000|2025-06-05 01:00:00|8177.3|8174.9|8188.7|8186.3|8191|8188.6|8173.5|8171.1|2173
1749088800000|2025-06-05 02:00:00|8188.8|8186.4|8185.9|8183.5|8192.2|8189.8|8184.7|8182.3|1386
1749092400000|2025-06-05 03:00:00|8185.8|8183.4|8194.1|8191.7|8195.8|8193.4|8183.2|8180.8|1956
1749096000000|2025-06-05 04:00:00|8194.2|8191.8|8192|8189.6|8195.9|8193.5|8187.9|8185.5|1633
1749099600000|2025-06-05 05:00:00|8192.1|8189.7|8194.9|8192.5|8197.5|8195.1|8189.9|8187.5|1439
1749103200000|2025-06-05 06:00:00|8194.6|8192.2|8196.5|8194.1|8198.7|8196.3|8188.5|8186.4|1653
1749106800000|2025-06-05 07:00:00|8196.1|8194.6|8202.9|8201.4|8206.2|8204.7|8188|8185.6|2110
1749110400000|2025-06-05 08:00:00|8202.8|8201.3|8205.2|8202.8|8209.4|8207.9|8197|8194.6|1829
1749114000000|2025-06-05 09:00:00|8205.1|8202.7|8198.3|8196.8|8207.2|8205.7|8197.5|8195.1|2036
1749117600000|2025-06-05 10:00:00|8198.6|8197.1|8192.1|8190.6|8199.9|8197.9|8189.6|8187.2|1734
1749121200000|2025-06-05 11:00:00|8192.4|8190.9|8195.9|8194.4|8202.2|8199.9|8190|8187.6|1899
1749124800000|2025-06-05 12:00:00|8196|8194.5|8204.5|8202.1|8216|8213.6|8182.5|8179|4624
1749128400000|2025-06-05 13:00:00|8204.4|8202|8175.6|8174.1|8213|8210.6|8173.5|8171.2|5749
1749132000000|2025-06-05 14:00:00|8175.4|8173.9|8199.1|8197.6|8201.9|8199.5|8173.9|8171.5|4818
1749135600000|2025-06-05 15:00:00|8199|8197.5|8211.2|8209.7|8215.1|8213|8194.3|8192.4|3948
1749139200000|2025-06-05 16:00:00|8211.6|8210.1|8192.4|8190.9|8215.5|8213.8|8191.8|8189.5|2701
1749142800000|2025-06-05 17:00:00|8192.5|8191|8201.3|8199.8|8210.2|8208.7|8191.9|8190.4|1772
1749146400000|2025-06-05 18:00:00|8201.4|8199.9|8205.5|8203.1|8212.2|8209.8|8200.3|8198.3|1865
1749150000000|2025-06-05 19:00:00|8205.7|8203.3|8203|8201.5|8210.3|8207.9|8195.3|8192.9|2648
1749153600000|2025-06-05 20:00:00|8203.1|8201.6|8198.9|8192.4|8204.6|8203.1|8195.2|8190.1|1196
1749157200000|2025-06-05 21:00:00|8210.8|8204.3|8198.3|8191.8|8210.8|8204.3|8191.7|8185.2|465
1749160800000|2025-06-05 22:00:00|8198.2|8191.7|8195.7|8193.3|8198.4|8194.3|8192.1|8189.2|809
1749164400000|2025-06-05 23:00:00|8195.3|8192.9|8194.7|8192.3|8198.8|8196.4|8194|8191.6|712
1749168000000|2025-06-06 00:00:00|8195.5|8193.1|8203|8200.6|8203.2|8200.8|8193.7|8191.3|1554
1749171600000|2025-06-06 01:00:00|8202.9|8200.5|8205.2|8202.8|8206.2|8203.8|8199.1|8196.7|1578
1749175200000|2025-06-06 02:00:00|8205.4|8203|8206.4|8204|8209.3|8206.9|8203.7|8201.3|1248
1749178800000|2025-06-06 03:00:00|8206.5|8204.1|8202.8|8200.4|8206.9|8204.5|8200.8|8198.4|958
1749182400000|2025-06-06 04:00:00|8202.9|8200.5|8204.5|8202.1|8206.8|8204.5|8201.9|8199.5|803
1749186000000|2025-06-06 05:00:00|8204.3|8201.9|8209.2|8206.8|8212.5|8210.2|8203.8|8201.7|1142
1749189600000|2025-06-06 06:00:00|8208.3|8205.9|8216.4|8214|8220.9|8218.6|8205.9|8203.5|1903
1749193200000|2025-06-06 07:00:00|8216.6|8214.2|8208.8|8206.4|8221.4|8219.1|8206.4|8204|2525
1749196800000|2025-06-06 08:00:00|8208.6|8206.2|8221.5|8219.1|8221.8|8219.4|8208.3|8206.1|1931
1749200400000|2025-06-06 09:00:00|8221.2|8218.8|8215.6|8214.1|8225.2|8222.8|8212.9|8211.4|1480
1749204000000|2025-06-06 10:00:00|8215.1|8213.6|8215.1|8212.7|8217.4|8215.6|8212.1|8210.4|1292
1749207600000|2025-06-06 11:00:00|8215.2|8212.8|8221.9|8220.4|8223|8221.5|8212.4|8210.5|1446
1749211200000|2025-06-06 12:00:00|8222|8220.5|8238.1|8236.6|8243.2|8239.1|8212.3|8209.9|4449
1749214800000|2025-06-06 13:00:00|8238.9|8236.5|8240.3|8238.8|8249.2|8247.6|8228.3|8225.9|4494
1749218400000|2025-06-06 14:00:00|8240.2|8238.7|8233.8|8232.3|8243|8241.2|8223.4|8221|4237
1749222000000|2025-06-06 15:00:00|8233.9|8232.4|8221.7|8219.3|8242.9|8241.4|8213|8210.8|3724
1749225600000|2025-06-06 16:00:00|8221.8|8219.4|8231.9|8230.4|8233|8231|8218.7|8216.3|2410
1749229200000|2025-06-06 17:00:00|8231.8|8230.3|8224.6|8223.1|8233.7|8232|8222.9|8221.1|1891
1749232800000|2025-06-06 18:00:00|8224.7|8223.2|8222.5|8221|8225.1|8223.4|8217.7|8215.8|1550
1749236400000|2025-06-06 19:00:00|8222.6|8221.1|8219|8217.5|8223.2|8221.7|8217|8215.5|1088
1749240000000|2025-06-06 20:00:00|8218.7|8217.2|8224.7|8218.2|8227.8|8222.6|8218.7|8216.8|989
1749412800000|2025-06-08 20:00:00|8231|8220|8223|8210.5|8231.4|8220.4|8223|8210.5|28
1749416400000|2025-06-08 21:00:00|8223.3|8210.8|8222.3|8215.8|8229|8222.5|8219.2|8209.7|187
1749420000000|2025-06-08 22:00:00|8222.8|8216.7|8214.3|8211.9|8223.8|8217.6|8212.3|8209.3|1427
1749423600000|2025-06-08 23:00:00|8214.8|8212.4|8215.1|8212.7|8217.1|8214.7|8209.9|8207.5|704
1749427200000|2025-06-09 00:00:00|8215.2|8212.8|8226.5|8224.1|8226.6|8224.2|8213.3|8210.9|1272
1749430800000|2025-06-09 01:00:00|8226.3|8223.9|8212.5|8210.1|8226.4|8224|8210.7|8208.3|1515
1749434400000|2025-06-09 02:00:00|8212.4|8210|8212.9|8210.5|8213.6|8211.2|8205.5|8203.1|1514
1749438000000|2025-06-09 03:00:00|8212.8|8210.4|8213.7|8211.3|8215.2|8213|8209.9|8208.3|969
1749441600000|2025-06-09 04:00:00|8213.8|8211.4|8210.2|8207.8|8214|8211.6|8209.5|8207.1|958
1749445200000|2025-06-09 05:00:00|8209.8|8207.4|8208.4|8206|8213.9|8211.8|8206.5|8204.1|1135
1749448800000|2025-06-09 06:00:00|8208.3|8205.9|8205|8203.5|8211|8208.6|8201.4|8199.9|2005
1749452400000|2025-06-09 07:00:00|8205.2|8203.7|8200.4|8198|8209.2|8207.1|8197.4|8195|1756
1749456000000|2025-06-09 08:00:00|8200.2|8197.8|8203.3|8200.9|8203.7|8201.3|8193.8|8191.4|1667
1749459600000|2025-06-09 09:00:00|8203.4|8201|8204.1|8202.6|8204.5|8202.6|8196|8194|1440
1749463200000|2025-06-09 10:00:00|8204.2|8202.7|8208.1|8205.7|8209.3|8207.5|8200.5|8198.6|1258
1749466800000|2025-06-09 11:00:00|8207.7|8205.3|8210.2|8208.7|8216|8214.5|8206.6|8204.3|1864
1749470400000|2025-06-09 12:00:00|8210.1|8208.6|8221.1|8219.6|8224.3|8222.8|8207.8|8206.2|1993
1749474000000|2025-06-09 13:00:00|8221.6|8220.1|8215.8|8214.3|8225.8|8223.9|8213.2|8211.7|2325
1749477600000|2025-06-09 14:00:00|8216.5|8214.1|8218.1|8216.6|8227|8225|8213|8211.3|2523
1749481200000|2025-06-09 15:00:00|8218|8216.5|8206|8204.5|8218.2|8216.7|8205|8203|1823
1749484800000|2025-06-09 16:00:00|8205.9|8204.4|8211|8209.5|8212.7|8210.7|8205.5|8204|1121
1749488400000|2025-06-09 17:00:00|8210.9|8209.4|8213|8210.6|8215.1|8213.5|8210.4|8208.9|752
1749492000000|2025-06-09 18:00:00|8213.1|8210.7|8214|8212.5|8214.5|8212.5|8210.5|8209|878
1749495600000|2025-06-09 19:00:00|8214.2|8212.7|8215.8|8214.3|8217.4|8215.5|8211.3|8209.6|696
1749499200000|2025-06-09 20:00:00|8215.9|8214.4|8220.9|8214.4|8221.4|8216.3|8214.3|8212.6|616
1749502800000|2025-06-09 21:00:00|8220.2|8213.7|8219.2|8212.7|8223.3|8216.8|8217.4|8210.9|71
1749506400000|2025-06-09 22:00:00|8220.8|8214.3|8216.8|8213.9|8220.8|8216.6|8216|8211.3|163
1749510000000|2025-06-09 23:00:00|8216.6|8214|8214.2|8212.7|8218.8|8216.4|8212.9|8211.4|519
1749513600000|2025-06-10 00:00:00|8214.3|8212.8|8215.8|8213.4|8218.4|8216|8210.5|8209|1425
1749517200000|2025-06-10 01:00:00|8215.7|8213.3|8236.8|8234.4|8237.8|8235.4|8212.5|8210.1|2098
1749520800000|2025-06-10 02:00:00|8236.9|8234.5|8230.7|8228.3|8243.2|8240.8|8229.3|8226.9|1964
1749524400000|2025-06-10 03:00:00|8230.8|8228.4|8224.6|8223.1|8234.6|8232.2|8224.2|8222.7|1486
1749528000000|2025-06-10 04:00:00|8224.5|8223|8226.6|8224.2|8230.6|8228.2|8223.2|8221.7|1020
1749531600000|2025-06-10 05:00:00|8226.8|8224.4|8219.6|8217.2|8226.9|8225.4|8211.6|8209.3|2365
1749535200000|2025-06-10 06:00:00|8219.5|8217.1|8226|8222.3|8227.5|8225.7|8213.8|8211.4|2901
1749538800000|2025-06-10 07:00:00|8225.7|8222.6|8221.2|8219.7|8237.5|8235.7|8219.8|8217.8|3330
1749542400000|2025-06-10 08:00:00|8221.4|8219.9|8211.8|8210.3|8223|8221.5|8209|8207.5|2448
1749546000000|2025-06-10 09:00:00|8212|8210.5|8212.5|8211|8217.7|8215.7|8210.4|8208|2008
1749549600000|2025-06-10 10:00:00|8212.4|8210.9|8213.6|8212.1|8215.8|8214.3|8210.4|8208.9|1514
1749553200000|2025-06-10 11:00:00|8213.5|8212|8214.5|8212.1|8216.2|8213.8|8208.5|8207|1852
1749556800000|2025-06-10 12:00:00|8214.3|8211.9|8218.2|8216.7|8220.7|8218.4|8209.9|8207.9|2117
1749560400000|2025-06-10 13:00:00|8217.9|8216.4|8208.9|8206.5|8219.4|8217.9|8204.6|8202.8|2615
1749564000000|2025-06-10 14:00:00|8209.2|8206.8|8219.8|8218.3|8220.9|8219.4|8207.9|8206.4|2324
1749567600000|2025-06-10 15:00:00|8219.5|8218|8220.6|8219.1|8230.7|8229.2|8219.1|8217.6|2283
1749571200000|2025-06-10 16:00:00|8220.5|8219|8223.6|8222.1|8229|8227.4|8218.8|8217.3|1384
1749574800000|2025-06-10 17:00:00|8223.3|8221.8|8228|8226.5|8228.4|8226.6|8222.5|8221|1120
1749578400000|2025-06-10 18:00:00|8227.9|8226.4|8230.8|8229.3|8234|8232.5|8225.1|8223.6|1225
1749582000000|2025-06-10 19:00:00|8230.7|8229.2|8228.8|8227.3|8232.7|8231.2|8222.2|8219.8|1305
1749585600000|2025-06-10 20:00:00|8228.7|8227.2|8230.5|8224|8232.6|8229.2|8227.7|8224|679
1749589200000|2025-06-10 21:00:00|8230.7|8224.2|8230.2|8223.7|8233.9|8227.4|8227.8|8221.3|1130
1749592800000|2025-06-10 22:00:00|8230.3|8223.8|8228.2|8225.8|8233|8227.1|8225.9|8222|1247
1749596400000|2025-06-10 23:00:00|8228|8225.6|8222.2|8219.8|8230.7|8228.3|8220.7|8218.3|1402
1749600000000|2025-06-11 00:00:00|8221.6|8219.2|8223|8220.6|8223.7|8221.4|8214.1|8211.7|2279
1749603600000|2025-06-11 01:00:00|8223.1|8220.7|8230.7|8228.3|8232.2|8229.8|8222|8219.6|1991
1749607200000|2025-06-11 02:00:00|8230.6|8228.2|8228.2|8225.8|8233.6|8231.2|8226.3|8223.9|1244
1749610800000|2025-06-11 03:00:00|8228.3|8225.9|8227.9|8225.5|8231.4|8229|8227.2|8224.8|973
1749614400000|2025-06-11 04:00:00|8228|8225.6|8228.1|8225.7|8230.8|8228.4|8226.7|8224.3|1016
1749618000000|2025-06-11 05:00:00|8228|8225.6|8226.8|8224.4|8231.2|8228.8|8225.7|8223.3|1134
1749621600000|2025-06-11 06:00:00|8227.2|8224.8|8232.6|8230.2|8235.8|8233.8|8226.2|8223.8|1487
1749625200000|2025-06-11 07:00:00|8232.7|8230.3|8226.6|8225.1|8235.3|8233.5|8223.7|8221.4|2041
1749628800000|2025-06-11 08:00:00|8226.7|8225.2|8221.5|8219.1|8228|8225.6|8214.9|8212.8|1625
1749632400000|2025-06-11 09:00:00|8221.9|8219.5|8221.4|8219.9|8223|8221|8214.6|8212.9|1793
1749636000000|2025-06-11 10:00:00|8221.2|8219.7|8222.1|8219.7|8225.2|8223.2|8218.5|8216.4|1464
1749639600000|2025-06-11 11:00:00|8222|8219.6|8225.9|8224.4|8229.9|8228.3|8218.1|8216.6|1789
1749643200000|2025-06-11 12:00:00|8226.1|8224.6|8207.8|8205.4|8231|8228.6|8186.4|8184|4174
1749646800000|2025-06-11 13:00:00|8207.4|8205|8205.2|8203.7|8210.7|8208.4|8198.3|8196.3|3615
1749650400000|2025-06-11 14:00:00|8206|8204.5|8198|8196.5|8207|8205.5|8194.5|8193|3087
1749654000000|2025-06-11 15:00:00|8198.2|8196.7|8196|8194.5|8203.5|8201.5|8194.9|8193.2|2277
1749657600000|2025-06-11 16:00:00|8195.9|8194.4|8205.4|8203.9|8205.6|8204.1|8193.7|8192.2|1665
1749661200000|2025-06-11 17:00:00|8205.6|8204.1|8199.6|8198.1|8206.2|8204.7|8198|8196.5|1205
1749664800000|2025-06-11 18:00:00|8199.5|8198|8205.6|8204.1|8206.8|8204.9|8194.5|8192.7|2025
1749668400000|2025-06-11 19:00:00|8205.7|8204.2|8206.3|8203.9|8208.5|8207|8204.6|8203.1|1251
1749672000000|2025-06-11 20:00:00|8206.7|8204.3|8205.5|8199|8209.1|8206.7|8204.8|8199|860
1749675600000|2025-06-11 21:00:00|8205.9|8199.4|8206.8|8200.3|8210.7|8204.2|8200.8|8194.3|625
1749679200000|2025-06-11 22:00:00|8206.9|8200.4|8190.2|8187.8|8206.9|8200.4|8187.8|8185.4|2069
1749682800000|2025-06-11 23:00:00|8189.8|8187.4|8186.2|8183.8|8190.3|8187.9|8184.7|8182.3|1202
1749686400000|2025-06-12 00:00:00|8186.3|8183.9|8177.7|8175.3|8189.8|8187.4|8173.4|8171|2492
1749690000000|2025-06-12 01:00:00|8177.8|8175.4|8169.4|8167|8180.7|8178.8|8160.8|8158.4|2737
1749693600000|2025-06-12 02:00:00|8169.5|8167.1|8171.8|8169.4|8179.1|8176.7|8168.2|8165.8|2202
1749697200000|2025-06-12 03:00:00|8171.9|8169.5|8166.9|8164.5|8173.2|8170.8|8165.5|8163.1|1945
1749700800000|2025-06-12 04:00:00|8167|8164.6|8170.2|8168.7|8173|8170.6|8166.9|8164.5|1668
1749704400000|2025-06-12 05:00:00|8170.7|8169.2|8159|8156.6|8172.9|8170.9|8158.8|8156.4|1799
1749708000000|2025-06-12 06:00:00|8159.1|8156.7|8165|8162.6|8177|8174.6|8158.4|8156|2376
1749711600000|2025-06-12 07:00:00|8166.2|8163.8|8151.2|8149.7|8176|8174|8150.5|8148.4|2962
1749715200000|2025-06-12 08:00:00|8151.7|8149.3|8146.7|8145.2|8154.5|8152.6|8142.8|8140.4|3275
1749718800000|2025-06-12 09:00:00|8146.8|8145.3|8138.6|8136.2|8151.3|8149.3|8128.1|8126.2|2940
1749722400000|2025-06-12 10:00:00|8138.5|8136.1|8124.5|8122.1|8142.6|8140.3|8119.7|8117.3|3550
1749726000000|2025-06-12 11:00:00|8124.4|8122|8127|8125.5|8132.3|8129.9|8115.6|8114.1|2886
1749729600000|2025-06-12 12:00:00|8127.2|8125.7|8113.1|8110.7|8132.6|8130.7|8103.7|8101.3|3764
1749733200000|2025-06-12 13:00:00|8113.2|8110.8|8126.3|8123.9|8127.4|8125.6|8107.6|8105.2|3681
1749736800000|2025-06-12 14:00:00|8126.4|8124|8131.7|8130.2|8134.5|8133|8122|8120.3|3250
1749740400000|2025-06-12 15:00:00|8131.8|8130.3|8126.4|8124.9|8143.1|8141.6|8123.5|8122|3259
1749744000000|2025-06-12 16:00:00|8126.3|8124.8|8122.6|8121.1|8130.5|8128.5|8118.6|8116.9|2371
1749747600000|2025-06-12 17:00:00|8122.8|8121.3|8118.8|8116.4|8129.8|8127.4|8116.2|8114.7|1879
1749751200000|2025-06-12 18:00:00|8119|8116.6|8116.2|8114.7|8120.8|8118.9|8112.6|8110.8|1549
1749754800000|2025-06-12 19:00:00|8116.1|8114.6|8112.7|8111.2|8117.5|8116|8111.7|8109.5|1185
1749758400000|2025-06-12 20:00:00|8112.8|8111.3|8105.8|8099.3|8115.3|8113.4|8103.5|8099.3|1239
1749762000000|2025-06-12 21:00:00|8105.9|8099.4|8107.5|8101|8109.6|8103.1|8105.9|8099.4|151
1749765600000|2025-06-12 22:00:00|8107.4|8100.9|8103.7|8101.3|8107.7|8102.8|8101.9|8099.3|1137
1749769200000|2025-06-12 23:00:00|8103.5|8101.1|8078.1|8075.7|8105.2|8102.8|8078|8075.6|1156
1749772800000|2025-06-13 00:00:00|8078.2|8075.8|8070.9|8069|8083|8080.6|8056.9|8055|6637
1749776400000|2025-06-13 01:00:00|8070.5|8068.9|8078|8075.6|8080.9|8078.5|8063|8061.1|4655
1749780000000|2025-06-13 02:00:00|8077.8|8075.4|8070|8067.6|8079.4|8077|8066.8|8064.4|2791
1749783600000|2025-06-13 03:00:00|8070.1|8067.7|8092.3|8089.9|8094.3|8091.9|8069.7|8067.3|2702
1749787200000|2025-06-13 04:00:00|8092.4|8090|8097.8|8095.4|8102.2|8099.8|8089.1|8086.7|2004
1749790800000|2025-06-13 05:00:00|8097.7|8095.3|8101.3|8098.9|8117.9|8115.5|8091|8088.6|2549
1749794400000|2025-06-13 06:00:00|8100.4|8098|8109.9|8107.5|8115.8|8113.4|8096.5|8094.1|3841
1749798000000|2025-06-13 07:00:00|8109.6|8107.2|8120.5|8118.1|8121.3|8118.9|8103.6|8101.7|3257
1749801600000|2025-06-13 08:00:00|8120.6|8118.2|8125.4|8123|8130.3|8128.4|8115.1|8112.9|2454
1749805200000|2025-06-13 09:00:00|8125.6|8123.2|8133.2|8130.8|8135.6|8133.2|8122.3|8119.9|2803
1749808800000|2025-06-13 10:00:00|8133.3|8130.9|8140.3|8138.8|8148|8146|8128|8125.8|3174
1749812400000|2025-06-13 11:00:00|8140.1|8138.6|8129.8|8128.3|8149.7|8147.7|8129.4|8127.9|2889
1749816000000|2025-06-13 12:00:00|8129.9|8128.4|8130.5|8129|8133.1|8131.6|8123.5|8121.8|2627
1749819600000|2025-06-13 13:00:00|8130.7|8129.2|8130.6|8125.6|8141.5|8139.1|8127.6|8125.6|2992
1749823200000|2025-06-13 14:00:00|8130.9|8125.9|8120.3|8118.8|8132.1|8129.7|8113.9|8112|3741
1749826800000|2025-06-13 15:00:00|8120|8118.5|8117.5|8115.1|8127.2|8125.3|8112.1|8110.2|2986
1749830400000|2025-06-13 16:00:00|8117|8114.6|8114.4|8112.9|8117.3|8115.1|8109|8107.2|2062
1749834000000|2025-06-13 17:00:00|8114.5|8113|8114.5|8112.1|8122.8|8120.4|8112.8|8110.4|1978
1749837600000|2025-06-13 18:00:00|8114.4|8112|8116.1|8113.7|8117.5|8115.1|8108.6|8106.6|2403
1749841200000|2025-06-13 19:00:00|8116.2|8113.8|8110.2|8107.8|8119.1|8116.7|8108.8|8106.4|1913
1749844800000|2025-06-13 20:00:00|8110.9|8108.5|8115.9|8109.4|8119.2|8114.1|8110.2|8107.4|2195
1750017600000|2025-06-15 20:00:00|8118.8|8107.8|8126.1|8113.6|8130.5|8119.5|8118.5|8107.5|20
1750021200000|2025-06-15 21:00:00|8125.2|8112.7|8116.2|8109.7|8127.3|8120.8|8114.1|8107.6|353
1750024800000|2025-06-15 22:00:00|8115.7|8109.2|8115.6|8110.9|8126.2|8121.6|8112.7|8107.7|4764
1750028400000|2025-06-15 23:00:00|8115.8|8110.8|8120.2|8117.8|8125.3|8122.5|8114|8109|2944
1750032000000|2025-06-16 00:00:00|8120.3|8117.9|8120.3|8117.9|8124.8|8122.4|8114.7|8112.3|2283
1750035600000|2025-06-16 01:00:00|8120.5|8118.1|8119.7|8117.3|8122|8119.6|8109.8|8107.4|2348
1750039200000|2025-06-16 02:00:00|8119.6|8117.2|8126|8123.6|8127.5|8125.1|8119.5|8117.1|1437
1750042800000|2025-06-16 03:00:00|8126.1|8123.7|8131.9|8129.5|8133.2|8130.8|8124.1|8121.7|1436
1750046400000|2025-06-16 04:00:00|8132|8129.6|8127.3|8125.8|8132|8129.6|8126.9|8124.6|917
1750050000000|2025-06-16 05:00:00|8127.2|8125.7|8111.7|8109.3|8128.3|8126.6|8108.7|8106.3|2154
1750053600000|2025-06-16 06:00:00|8112.2|8109.8|8118.6|8116.2|8127.5|8125.1|8112.2|8109.8|2958
1750057200000|2025-06-16 07:00:00|8118.7|8116.3|8119.5|8118|8135|8133.4|8116.6|8114.4|3367
1750060800000|2025-06-16 08:00:00|8119.4|8117.9|8122.3|8119.9|8129.1|8126.7|8116.2|8113.8|2144
1750064400000|2025-06-16 09:00:00|8122|8119.6|8110.7|8108.3|8125.2|8122.8|8110.5|8108.1|1882
1750068000000|2025-06-16 10:00:00|8110.6|8108.2|8106.1|8104.6|8114.2|8111.8|8102|8099.6|1573
1750071600000|2025-06-16 11:00:00|8105.8|8104.3|8112.7|8110.3|8118.4|8116.1|8104.1|8101.7|1892
1750075200000|2025-06-16 12:00:00|8112.6|8110.2|8112.3|8109.9|8120.7|8118.3|8111.3|8108.9|2772
1750078800000|2025-06-16 13:00:00|8112.2|8109.8|8098.5|8096.1|8113.1|8110.7|8093.4|8091|4467
1750082400000|2025-06-16 14:00:00|8098.4|8096|8108.4|8106.9|8111.9|8110.4|8089.7|8087.7|4123
1750086000000|2025-06-16 15:00:00|8108.3|8106.8|8116.8|8114.4|8118.5|8116.5|8107|8105.4|2681
1750089600000|2025-06-16 16:00:00|8116.7|8114.3|8117.8|8116.3|8122.2|8120.2|8112.5|8110.4|1630
1750093200000|2025-06-16 17:00:00|8117.7|8116.2|8123|8121.5|8126|8124.2|8116.9|8115.4|1319
1750096800000|2025-06-16 18:00:00|8123.1|8121.6|8128.5|8127|8128.7|8127.2|8122|8120.4|1335
1750100400000|2025-06-16 19:00:00|8128|8126.5|8147.6|8145.2|8147.9|8145.9|8127.9|8126.4|1436
1750104000000|2025-06-16 20:00:00|8147.7|8145.3|8142|8135.5|8148.2|8146.1|8138.5|8134.5|920
1750107600000|2025-06-16 21:00:00|8139.8|8133.3|8137.8|8131.3|8145.9|8139.4|8137.2|8130.7|419
1750111200000|2025-06-16 22:00:00|8139.6|8133.1|8137|8134.6|8144.4|8142|8136|8132.9|1304
1750114800000|2025-06-16 23:00:00|8136.7|8134.3|8136.9|8134.5|8141.3|8138.9|8135.8|8133.4|1328
1750118400000|2025-06-17 00:00:00|8136.8|8134.4|8146.6|8144.2|8147.5|8145.1|8136.5|8134.1|2760
1750122000000|2025-06-17 01:00:00|8146.4|8144|8141.1|8138.7|8146.4|8144|8139.1|8136.7|1726
1750125600000|2025-06-17 02:00:00|8141.2|8138.8|8144.4|8142|8146.3|8143.9|8139.8|8137.4|1969
1750129200000|2025-06-17 03:00:00|8144.2|8141.8|8138.8|8136.4|8145.6|8143.2|8138.1|8135.5|1952
1750132800000|2025-06-17 04:00:00|8138.9|8136.5|8136.8|8134.4|8139.2|8136.8|8130.4|8128|2064
1750136400000|2025-06-17 05:00:00|8136.9|8134.5|8133.3|8130.9|8138.6|8136.2|8133.2|8130.9|1520
1750140000000|2025-06-17 06:00:00|8133.2|8130.8|8126.3|8124.8|8139.2|8136.8|8124|8122.1|2377
1750143600000|2025-06-17 07:00:00|8126.6|8125.1|8126.7|8125.2|8138.4|8136.3|8121.3|8119.3|3163
1750147200000|2025-06-17 08:00:00|8127|8125.5|8129.6|8127.2|8130.1|8127.7|8122.6|8120.4|2309
1750150800000|2025-06-17 09:00:00|8129.7|8127.3|8127.8|8125.4|8133.3|8130.9|8125.5|8123.5|2595
1750154400000|2025-06-17 10:00:00|8127.7|8125.3|8124.5|8122.1|8129.3|8126.9|8122.5|8120.1|1746
1750158000000|2025-06-17 11:00:00|8124.6|8122.2|8131.7|8130.2|8135.6|8133.7|8121.6|8120.1|1855
1750161600000|2025-06-17 12:00:00|8131.8|8130.3|8143.6|8142.1|8144.5|8142.8|8125.2|8120.2|3653
1750165200000|2025-06-17 13:00:00|8143.3|8141.8|8144.4|8142.9|8148.7|8147.2|8135.4|8133|3215
1750168800000|2025-06-17 14:00:00|8144.5|8143|8157.5|8156|8166|8163.6|8140.3|8138.6|4126
1750172400000|2025-06-17 15:00:00|8157.6|8156.1|8142.5|8141|8158.9|8157.4|8139.3|8137.3|2590
1750176000000|2025-06-17 16:00:00|8142.6|8141.1|8153|8150.6|8155|8152.6|8133.5|8131.8|2569
1750179600000|2025-06-17 17:00:00|8152.9|8150.5|8158.4|8156|8160|8157.6|8146.6|8144.8|3492
1750183200000|2025-06-17 18:00:00|8158.3|8155.9|8171.7|8169.3|8172.8|8170.7|8157.5|8155.2|2532
1750186800000|2025-06-17 19:00:00|8171.5|8169.1|8165.6|8163.2|8172.6|8170.9|8165|8162.6|1663
1750190400000|2025-06-17 20:00:00|8165.7|8163.3|8168|8161.5|8172|8169.6|8162.4|8159.8|1534
1750194000000|2025-06-17 21:00:00|8165.6|8159.1|8166.7|8160.2|8169.1|8162.6|8158.4|8151.9|549
1750197600000|2025-06-17 22:00:00|8167.8|8161.3|8172.2|8169.8|8173|8170.1|8164.3|8159.3|1648
1750201200000|2025-06-17 23:00:00|8172.3|8169.9|8170.4|8168|8174.2|8171.8|8169.4|8167|848
1750204800000|2025-06-18 00:00:00|8170.5|8168.1|8170.2|8167.8|8173.2|8170.8|8165.5|8162.9|3006
1750208400000|2025-06-18 01:00:00|8170.1|8167.7|8165.8|8163.4|8171.6|8169.2|8164.3|8161.9|2175
1750212000000|2025-06-18 02:00:00|8166.1|8163.7|8165.1|8162.7|8169.5|8167.1|8163.4|8161|1441
1750215600000|2025-06-18 03:00:00|8165.2|8162.8|8165.8|8163.4|8166.9|8164.5|8161.9|8159.5|1297
1750219200000|2025-06-18 04:00:00|8165.7|8163.3|8165.9|8163.5|8169.7|8167.3|8163.7|8161.3|990
1750222800000|2025-06-18 05:00:00|8166|8163.6|8164.5|8162.1|8167.2|8164.8|8163.6|8161.2|1299
1750226400000|2025-06-18 06:00:00|8164.4|8162|8155.4|8153.9|8169.7|8167.3|8154.9|8152.5|2268
1750230000000|2025-06-18 07:00:00|8155.3|8153.8|8167|8164.6|8172.5|8171|8155.2|8153.6|2216
1750233600000|2025-06-18 08:00:00|8166.8|8165.3|8173.3|8170.9|8175|8172.6|8165.5|8164|1837
1750237200000|2025-06-18 09:00:00|8173.4|8171|8178.9|8177.4|8181.5|8179.2|8173.2|8170.9|1834
1750240800000|2025-06-18 10:00:00|8179|8177.5|8171.1|8169.6|8180.8|8178.5|8170.5|8168.1|1681
1750244400000|2025-06-18 11:00:00|8171.3|8169.8|8174.3|8171.9|8183.1|8181|8170.4|8168.9|1769
1750248000000|2025-06-18 12:00:00|8174.6|8172.2|8168|8165.6|8177.1|8175|8163.1|8161.1|2546
1750251600000|2025-06-18 13:00:00|8168.1|8165.7|8175.6|8174.1|8178.7|8176.3|8168.1|8165.7|2920
1750255200000|2025-06-18 14:00:00|8175.7|8174.2|8179.1|8177.6|8184.4|8182|8166.8|8164.4|4993
1750258800000|2025-06-18 15:00:00|8179.2|8177.7|8175.2|8173.7|8180.5|8179|8170.1|8168.6|2394
1750262400000|2025-06-18 16:00:00|8175.6|8173.2|8178.5|8176.1|8179.4|8177|8169.1|8167.2|1621
1750266000000|2025-06-18 17:00:00|8178.4|8176|8176|8171|8184.1|8181.7|8174.7|8170.2|1472
1750269600000|2025-06-18 18:00:00|8180|8175|8192|8190.5|8192.9|8190.5|8157.6|8155.1|7344
1750273200000|2025-06-18 19:00:00|8191.6|8190.1|8194|8191.6|8200.5|8198.6|8189.3|8186.9|4766
1750276800000|2025-06-18 20:00:00|8194.4|8192|8191.2|8184.7|8195.7|8193.3|8185.3|8182.9|1238
1750280400000|2025-06-18 21:00:00|8191.4|8184.9|8190|8183.5|8196.4|8189.9|8184.4|8177.9|393
1750284000000|2025-06-18 22:00:00|8189.4|8182.9|8187.7|8185.3|8191.3|8188.4|8182.8|8177.7|1323
1750287600000|2025-06-18 23:00:00|8187.6|8185.2|8193|8190.6|8193.2|8190.8|8185.6|8183.2|1246
1750291200000|2025-06-19 00:00:00|8193.1|8190.7|8191.4|8189|8193.7|8191.3|8188.9|8186.5|2388
1750294800000|2025-06-19 01:00:00|8191.3|8188.9|8203.8|8201.4|8204.6|8202.2|8189.5|8187|2672
1750298400000|2025-06-19 02:00:00|8203.9|8201.5|8202.2|8199.8|8203.9|8201.5|8198.8|8196.4|1647
1750302000000|2025-06-19 03:00:00|8202.1|8199.7|8198.7|8196.3|8206.8|8204.4|8197.2|8195|1206
1750305600000|2025-06-19 04:00:00|8198.6|8196.2|8198|8195.6|8199.6|8197.2|8195.5|8193.1|929
1750309200000|2025-06-19 05:00:00|8198.1|8195.7|8204.4|8202|8208.3|8205.9|8198|8195.6|1598
1750312800000|2025-06-19 06:00:00|8204.5|8202.1|8209.2|8206.8|8216.7|8214.3|8204|8201.6|2005
1750316400000|2025-06-19 07:00:00|8209.3|8206.9|8188|8185.6|8215.3|8212.9|8180.7|8178.3|4295
1750320000000|2025-06-19 08:00:00|8188.1|8185.7|8161.2|8159.7|8195.8|8193.4|8159.2|8157.7|3748
1750323600000|2025-06-19 09:00:00|8161.1|8159.6|8173.4|8171|8173.6|8171.2|8156.8|8155.2|2407
1750327200000|2025-06-19 10:00:00|8173.8|8171.4|8180|8177.6|8184.5|8182.1|8170.5|8168.1|1959
1750330800000|2025-06-19 11:00:00|8179.9|8177.5|8176.1|8173.7|8186|8183.6|8174.7|8172.3|2227
1750334400000|2025-06-19 12:00:00|8176.2|8173.8|8176.5|8174.1|8184.9|8182.8|8173.2|8170.8|2449
1750338000000|2025-06-19 13:00:00|8176.3|8173.9|8178.7|8177.2|8180|8177.6|8171.8|8169.5|2537
1750341600000|2025-06-19 14:00:00|8178.8|8177.3|8191.2|8188.8|8195.9|8193.9|8176.7|8174.3|2771
1750345200000|2025-06-19 15:00:00|8191.4|8189|8191.3|8188.9|8193.3|8190.9|8186.8|8184.4|1794
1750348800000|2025-06-19 16:00:00|8191.6|8189.2|8189.7|8187.3|8193.5|8191.1|8187.3|8184.9|946
1750352400000|2025-06-19 17:00:00|8189.6|8187.2|8181.4|8179|8190.3|8187.9|8179.4|8177|915
1750356000000|2025-06-19 18:00:00|8181.5|8179.1|8176.7|8174.3|8184.7|8182.3|8175.6|8173.2|772
1750359600000|2025-06-19 19:00:00|8176.6|8174.2|8162.2|8159.8|8176.6|8174.2|8158.6|8156.2|1313
1750363200000|2025-06-19 20:00:00|8163|8160.6|8171.4|8164.9|8171.4|8165.1|8162.9|8160.5|803
1750366800000|2025-06-19 21:00:00|8171.3|8164.8|8170.8|8164.3|8173.5|8167|8162.9|8156.4|155
1750370400000|2025-06-19 22:00:00|8167.8|8161.3|8170|8167.6|8173.1|8170.5|8165.4|8158.9|2024
1750374000000|2025-06-19 23:00:00|8169.9|8167.5|8165.5|8163.1|8171.9|8169.5|8162.5|8160.1|1018
1750377600000|2025-06-20 00:00:00|8165.4|8163|8161|8158.6|8168.6|8166.2|8159.7|8157.3|2441
1750381200000|2025-06-20 01:00:00|8160.6|8158.2|8165.2|8162.8|8168.6|8166.2|8159.7|8157.3|2263
1750384800000|2025-06-20 02:00:00|8165.3|8162.9|8170.6|8168.2|8171.6|8169.6|8161.7|8159.9|2079
1750388400000|2025-06-20 03:00:00|8170.8|8168.4|8162.5|8160.1|8172.2|8170.2|8160.8|8158.4|2402
1750392000000|2025-06-20 04:00:00|8162.6|8160.2|8167.5|8166|8168.8|8167.3|8156.8|8154.8|1375
1750395600000|2025-06-20 05:00:00|8167.7|8166.2|8161.4|8159|8172.2|8169.8|8157|8155.2|2263
1750399200000|2025-06-20 06:00:00|8161.5|8159.1|8159|8157.5|8166.5|8164.4|8153.1|8151.1|2194
1750402800000|2025-06-20 07:00:00|8159.4|8157.9|8161.9|8160.4|8167.5|8165.8|8158.1|8156.1|1747
1750406400000|2025-06-20 08:00:00|8162|8160.5|8160.8|8159.3|8167.4|8165.5|8158.4|8156.6|1742
1750410000000|2025-06-20 09:00:00|8161|8159.5|8166.3|8164.8|8168.8|8167|8158.6|8156.7|1469
1750413600000|2025-06-20 10:00:00|8166.2|8164.7|8169.2|8167.7|8169.9|8168|8162.8|8161.3|1275
1750417200000|2025-06-20 11:00:00|8169.8|8167.4|8171.3|8169.8|8180.8|8178.7|8168.1|8166.2|1972
1750420800000|2025-06-20 12:00:00|8171.4|8169.9|8172.9|8170.5|8178.5|8176.2|8164.7|8162.3|3338
1750424400000|2025-06-20 13:00:00|8172.8|8170.4|8174.2|8171.8|8182.3|8180.4|8166.5|8164.7|2812
1750428000000|2025-06-20 14:00:00|8174|8171.6|8178.2|8176.7|8184.7|8182.8|8173.3|8170.9|3622
1750431600000|2025-06-20 15:00:00|8178.3|8176.8|8176.2|8174.7|8178.3|8176.8|8167.4|8165|2497
1750435200000|2025-06-20 16:00:00|8176.3|8174.8|8168.1|8165.7|8177.3|8175.6|8167.5|8165.1|1842
1750438800000|2025-06-20 17:00:00|8168|8165.6|8170.2|8167.8|8170.5|8168.4|8163.6|8161.6|1591
1750442400000|2025-06-20 18:00:00|8170.1|8167.7|8172.8|8171.3|8173.3|8171.8|8167.2|8164.8|1081
1750446000000|2025-06-20 19:00:00|8172.9|8171.4|8181.8|8180.3|8183.2|8181.2|8170.5|8168.8|1327
1750449600000|2025-06-20 20:00:00|8181.6|8180.1|8184.2|8177.8|8185.5|8183.1|8179.3|8176.9|1214
1750622400000|2025-06-22 20:00:00|8190.9|8179.9|8182.4|8169.9|8190.9|8179.9|8168.5|8157.5|157
1750626000000|2025-06-22 21:00:00|8183.4|8170.9|8178.1|8171.6|8184.7|8174.7|8171.8|8165.3|158
1750629600000|2025-06-22 22:00:00|8180.8|8174.3|8183.7|8181.3|8188.1|8185.1|8170.7|8165|3850
1750633200000|2025-06-22 23:00:00|8183.5|8181.1|8179.5|8177.1|8186.6|8184.2|8174.9|8172.5|1938
1750636800000|2025-06-23 00:00:00|8179.1|8176.7|8188.1|8185.7|8196.4|8194|8175.2|8172.8|4160
1750640400000|2025-06-23 01:00:00|8187.4|8185|8187.8|8185.4|8195.7|8193.3|8185|8182.6|3008
1750644000000|2025-06-23 02:00:00|8187.9|8185.5|8177.5|8175.1|8188.4|8186|8173.2|8170.8|2394
1750647600000|2025-06-23 03:00:00|8177.4|8175|8178.6|8176.2|8181.7|8179.3|8174.9|8172.6|2249
1750651200000|2025-06-23 04:00:00|8178.7|8176.3|8183.2|8180.8|8185.2|8182.8|8177.4|8175|2025
1750654800000|2025-06-23 05:00:00|8183.1|8180.7|8173.7|8171.3|8184.7|8182.3|8172.4|8170|2350
1750658400000|2025-06-23 06:00:00|8173.5|8171.1|8166.9|8164.5|8177.2|8174.8|8166.3|8163.9|3099
1750662000000|2025-06-23 07:00:00|8167.1|8164.7|8169.3|8167.8|8176.2|8174.1|8159.6|8157.6|3947
1750665600000|2025-06-23 08:00:00|8169.5|8168|8180.1|8178.6|8181.9|8180.4|8166.3|8164.3|2709
1750669200000|2025-06-23 09:00:00|8180|8178.5|8182.6|8181.1|8192.2|8190.5|8175.9|8174.4|3322
1750672800000|2025-06-23 10:00:00|8182.7|8181.2|8187.5|8185.1|8191.8|8189.4|8178|8175.6|2405
1750676400000|2025-06-23 11:00:00|8187.3|8184.9|8176.8|8175.3|8188.6|8187.1|8173.8|8172.3|2573
1750680000000|2025-06-23 12:00:00|8176.3|8174.8|8184.2|8181.8|8195|8193.3|8174|8172.5|3201
1750683600000|2025-06-23 13:00:00|8184.1|8181.7|8174.6|8172.2|8189|8186.6|8169.3|8167.2|3874
1750687200000|2025-06-23 14:00:00|8174.4|8172|8138.1|8136.6|8176.6|8174.2|8128.8|8126.9|6530
1750690800000|2025-06-23 15:00:00|8138.2|8136.7|8134.8|8132.4|8141.6|8140.1|8123.1|8121.3|4233
1750694400000|2025-06-23 16:00:00|8134.9|8132.5|8132.3|8129.9|8145.1|8143.4|8126.5|8124.6|4082
1750698000000|2025-06-23 17:00:00|8132.4|8130|8124.6|8122.2|8136.4|8134|8120.5|8119|4025
1750701600000|2025-06-23 18:00:00|8124.5|8122.1|8125.6|8123.2|8127.7|8125.9|8116.8|8115.3|3156
1750705200000|2025-06-23 19:00:00|8125.5|8123.1|8119.3|8117.8|8126.1|8123.7|8119.1|8117.1|1850
1750708800000|2025-06-23 20:00:00|8118.8|8117.3|8128.6|8122.1|8130|8127.2|8116.2|8114.1|1215
1750712400000|2025-06-23 21:00:00|8129.8|8123.3|8126.5|8120|8132.9|8126.4|8122.7|8116.2|79
1750716000000|2025-06-23 22:00:00|8126.8|8120.3|8125.5|8123.1|8130.6|8124.5|8119.7|8116.6|2133
1750719600000|2025-06-23 23:00:00|8125.3|8122.9|8128.4|8126|8129.3|8126.9|8118.4|8116|1913
1750723200000|2025-06-24 00:00:00|8128.5|8126.1|8122.8|8120.4|8132.5|8130.1|8117.1|8114.7|2948
1750726800000|2025-06-24 01:00:00|8123|8120.6|8131|8128.6|8131.5|8129.1|8117.4|8115|2841
1750730400000|2025-06-24 02:00:00|8131.2|8128.8|8122.1|8119.7|8131.6|8129.2|8120.3|8117.9|1737
1750734000000|2025-06-24 03:00:00|8121.8|8119.4|8117.9|8115.5|8122|8119.6|8114|8111.6|1283
1750737600000|2025-06-24 04:00:00|8117.8|8115.4|8119.5|8117.1|8121|8118.6|8114.5|8112.1|1354
1750741200000|2025-06-24 05:00:00|8119.7|8117.3|8113.4|8111|8123.1|8120.7|8113.2|8110.8|1725
1750744800000|2025-06-24 06:00:00|8113.2|8110.8|8118|8115.6|8120.7|8118.3|8105.7|8103.5|3639
1750748400000|2025-06-24 07:00:00|8117.9|8115.5|8119.8|8117.4|8127.1|8124.7|8113.9|8111.9|4051
1750752000000|2025-06-24 08:00:00|8119.7|8117.3|8114.4|8112.9|8122.2|8119.8|8112.5|8110.8|2750
1750755600000|2025-06-24 09:00:00|8114.6|8113.1|8102.9|8101.4|8115.2|8113.7|8098.9|8096.8|2015
1750759200000|2025-06-24 10:00:00|8103.6|8102.1|8103.1|8101.6|8109.2|8107.4|8101.4|8099.9|1326
1750762800000|2025-06-24 11:00:00|8103|8101.5|8086.5|8085|8104|8102.5|8086.3|8084.5|2067
1750766400000|2025-06-24 12:00:00|8087.3|8085.8|8083.9|8081.5|8097.5|8094|8079.9|8077.9|2806
1750770000000|2025-06-24 13:00:00|8084|8081.6|8085|8080|8095.7|8094.2|8079.4|8077|3596
1750773600000|2025-06-24 14:00:00|8084.9|8079.9|8054.4|8052|8085.6|8083.2|8042.5|8040.1|5827
1750777200000|2025-06-24 15:00:00|8054.1|8051.7|8051|8048.6|8054.7|8052.9|8040.5|8038.7|3620
1750780800000|2025-06-24 16:00:00|8050.9|8048.5|8042.7|8040.3|8057.9|8056.4|8040.9|8038.7|2389
1750784400000|2025-06-24 17:00:00|8042.4|8040.9|8043.6|8042.1|8046.3|8044.5|8035.6|8033.6|1681
1750788000000|2025-06-24 18:00:00|8043.7|8042.2|8044.7|8043.2|8046.2|8044.1|8037.4|8035.6|1381
1750791600000|2025-06-24 19:00:00|8044.8|8043.3|8052.5|8051|8053.2|8051.5|8043.5|8041.8|1131
1750795200000|2025-06-24 20:00:00|8052.4|8050.9|8056.6|8050.1|8057.3|8054.5|8052|8048.8|701
1750798800000|2025-06-24 21:00:00|8056.1|8049.6|8055.8|8049.3|8057|8050.5|8053.7|8047.2|616
1750802400000|2025-06-24 22:00:00|8054.3|8047.8|8053.7|8051.3|8059.1|8055.1|8052.5|8047.1|1383
1750806000000|2025-06-24 23:00:00|8053.5|8051.1|8053.2|8050.8|8054.6|8052.2|8048.2|8045.8|607
1750809600000|2025-06-25 00:00:00|8053.3|8050.9|8047.1|8044.7|8054.2|8051.8|8045.6|8043.7|1916
1750813200000|2025-06-25 01:00:00|8046.7|8045.2|8047.2|8045.7|8053.5|8051.6|8043.9|8041.8|1934
1750816800000|2025-06-25 02:00:00|8047.1|8045.6|8051.7|8050.2|8054.8|8052.4|8046.3|8043.9|1439
1750820400000|2025-06-25 03:00:00|8051.6|8050.1|8057.3|8054.9|8057.6|8055.4|8051.3|8049.1|1102
1750824000000|2025-06-25 04:00:00|8057.2|8054.8|8052.5|8050.1|8057.4|8055|8051.3|8049|763
1750827600000|2025-06-25 05:00:00|8052.6|8050.2|8048.8|8046.4|8056.3|8053.9|8046.7|8044.3|1281
1750831200000|2025-06-25 06:00:00|8049|8046.6|8056.1|8054.6|8057.7|8055.3|8045|8042.6|1903
1750834800000|2025-06-25 07:00:00|8056.2|8054.7|8054.1|8052.6|8059|8057.5|8041.6|8039.3|2092
1750838400000|2025-06-25 08:00:00|8054.2|8052.7|8055.1|8053.6|8060|8057.9|8051.3|8049.4|1813
1750842000000|2025-06-25 09:00:00|8055.3|8053.8|8067|8064.6|8081.7|8079.3|8054.7|8052.5|2208
1750845600000|2025-06-25 10:00:00|8066.9|8064.5|8067|8065.5|8069.2|8067.3|8060|8058.3|1350
1750849200000|2025-06-25 11:00:00|8066.9|8065.4|8067.3|8065.8|8070.6|8069|8061.2|8059|1774
1750852800000|2025-06-25 12:00:00|8067.5|8066|8072.9|8070.5|8075.5|8074|8065.3|8063.3|1885
1750856400000|2025-06-25 13:00:00|8072.8|8070.4|8069.7|8067.3|8076|8074.3|8061.7|8059.9|2066
1750860000000|2025-06-25 14:00:00|8069.5|8067.1|8059.5|8058|8070.4|8068.3|8057.9|8056.4|3011
1750863600000|2025-06-25 15:00:00|8059.6|8058.1|8058.2|8056.7|8063.8|8062.3|8054.2|8052.7|1882
1750867200000|2025-06-25 16:00:00|8058.1|8056.6|8053.3|8051.8|8058.2|8056.7|8048.1|8046.6|2015
1750870800000|2025-06-25 17:00:00|8053.4|8051.9|8053.3|8050.9|8059.7|8057.7|8051.8|8050.3|1374
1750874400000|2025-06-25 18:00:00|8053.2|8050.8|8042.1|8040.6|8053.8|8051.4|8041.2|8039.7|1490
1750878000000|2025-06-25 19:00:00|8042|8040.5|8048.5|8046.1|8049|8046.8|8040.1|8038.4|941
1750881600000|2025-06-25 20:00:00|8048.3|8045.9|8050.5|8044|8055.2|8052.2|8045.7|8043.8|866
1750885200000|2025-06-25 21:00:00|8048.1|8041.6|8051|8044.5|8053.3|8046.8|8048|8041.5|352
1750888800000|2025-06-25 22:00:00|8050.9|8044.4|8046.4|8044|8051.8|8047.6|8045.1|8040.6|936
1750892400000|2025-06-25 23:00:00|8046.1|8043.7|8038.4|8036|8046.5|8044.1|8037.2|8034.8|1121
1750896000000|2025-06-26 00:00:00|8038.3|8035.9|8035.7|8033.3|8038.3|8035.9|8032.5|8030.1|1425
1750899600000|2025-06-26 01:00:00|8035.9|8034.4|8038|8035.6|8043.9|8041.5|8034.9|8032.5|1735
1750903200000|2025-06-26 02:00:00|8037.8|8035.4|8037.3|8034.9|8041.8|8039.4|8035.4|8033|1476
1750906800000|2025-06-26 03:00:00|8036.9|8034.5|8034.8|8032.4|8037.8|8035.4|8025.3|8022.9|1802
1750910400000|2025-06-26 04:00:00|8034|8032.5|8037.5|8035.1|8041.2|8038.8|8034|8032.5|1168
1750914000000|2025-06-26 05:00:00|8037.7|8035.3|8034.5|8033|8044|8041.6|8034.3|8032.2|1332
1750917600000|2025-06-26 06:00:00|8034.3|8032.8|8022.9|8020.5|8042.4|8040|8022.2|8019.9|2554
1750921200000|2025-06-26 07:00:00|8022.7|8021.2|8014.2|8012.7|8024.8|8022.8|8010.7|8008.3|4289
1750924800000|2025-06-26 08:00:00|8014.5|8012.1|7996.3|7993.9|8019|8017|7981|7978.6|5250
1750928400000|2025-06-26 09:00:00|7996.4|7994|8002.7|8001.2|8009.3|8007.2|7995.1|7993|3606
1750932000000|2025-06-26 10:00:00|8003.1|8001.6|8007.7|8006.2|8010.3|8007.9|7998.5|7996.1|3254
1750935600000|2025-06-26 11:00:00|8008.2|8005.8|8019.8|8018.3|8022.9|8021|8006.9|8004.8|2521
1750939200000|2025-06-26 12:00:00|8019.5|8018|8004.4|8002|8022.6|8020.2|7997.5|7995.2|17835
1750942800000|2025-06-26 13:00:00|8003.9|8001.5|7994|7992.5|8013.6|8012.1|7985.7|7983.6|15263
1750946400000|2025-06-26 14:00:00|7994.2|7992.7|7998.8|7997.3|8005.5|8003.7|7992.9|7990.6|5953
1750950000000|2025-06-26 15:00:00|7998.6|7997.1|7991.8|7990.3|8009.8|8007.8|7991.7|7989.3|4361
1750953600000|2025-06-26 16:00:00|7991.7|7990.2|7990.4|7988|7995.1|7993.1|7979|7976.6|3502
1750957200000|2025-06-26 17:00:00|7990.6|7988.2|7992.8|7991.3|7995.5|7993.1|7987.4|7985|3235
1750960800000|2025-06-26 18:00:00|7993|7991.5|7991.6|7990.1|7997.4|7995.8|7990.9|7988.8|2460
1750964400000|2025-06-26 19:00:00|7991.5|7990|8001.1|7998.7|8003.1|8000.7|7991.2|7989.3|2645
1750968000000|2025-06-26 20:00:00|8001.2|7998.8|8004.3|7997.8|8007.9|8005.5|7998.6|7995.1|2567
1750971600000|2025-06-26 21:00:00|8004.2|7997.7|8004.2|7997.7|8008.1|8001.6|8000|7993.5|524
1750975200000|2025-06-26 22:00:00|8004.8|7998.3|8016.2|8013.8|8017.4|8014.6|8004.8|7998.3|2139
1750978800000|2025-06-26 23:00:00|8016|8013.6|8009.4|8007|8016.2|8013.8|8005.5|8003.1|2328
1750982400000|2025-06-27 00:00:00|8008.9|8006.5|8012|8009.6|8017.4|8015|8007.3|8004.9|3237
1750986000000|2025-06-27 01:00:00|8011.9|8009.5|8007.7|8005.3|8016|8013.6|8004.7|8002.3|2904
1750989600000|2025-06-27 02:00:00|8007.4|8005|8008.5|8007|8011.9|8009.5|8002.8|8000.4|2480
1750993200000|2025-06-27 03:00:00|8008.6|8007.1|8009.5|8007.1|8010.9|8008.5|8002|8000.3|1248
1750996800000|2025-06-27 04:00:00|8009.8|8007.4|8015.7|8013.3|8015.7|8013.5|8007.7|8006.2|974
1751000400000|2025-06-27 05:00:00|8015.5|8013.1|8012.7|8010.3|8019.4|8017|8012.2|8009.8|8951
1751004000000|2025-06-27 06:00:00|8012.6|8010.2|7997|7994.6|8019.9|8017.5|7996.1|7993.7|2194
1751007600000|2025-06-27 07:00:00|7996.8|7994.4|7995|7992.6|8008|8005.6|7991.1|7988.7|3497
1751011200000|2025-06-27 08:00:00|7994.9|7992.5|7984.8|7982.4|7995.9|7993.5|7978.5|7976.1|3057
1751014800000|2025-06-27 09:00:00|7984.7|7982.3|7985.6|7983.2|7990.3|7987.9|7978.6|7976.2|2853
1751018400000|2025-06-27 10:00:00|7985.5|7983.1|7985.6|7984.1|7988.7|7986.3|7979.9|7977.5|2914
1751022000000|2025-06-27 11:00:00|7985.5|7984|7989.5|7988|7994.5|7992.1|7981.5|7979.9|1894
1751025600000|2025-06-27 12:00:00|7989.4|7987.9|7963.9|7961.5|7998.6|7996.4|7961.2|7958.8|4602
1751029200000|2025-06-27 13:00:00|7963.8|7961.4|7989.8|7984.8|7999.1|7997.6|7957.8|7955.4|4589
1751032800000|2025-06-27 14:00:00|7989.9|7984.9|7996|7993.6|8009.5|8007.1|7985.4|7983.4|5559
1751036400000|2025-06-27 15:00:00|7995.9|7993.5|7989.7|7988.2|7997|7995.1|7982.8|7980.9|3596
1751040000000|2025-06-27 16:00:00|7990|7987.6|7993.8|7992.3|7995.4|7993.4|7987.1|7984.7|2880
1751043600000|2025-06-27 17:00:00|7993.7|7992.2|8001.2|7998.8|8006.4|8004|7993.2|7991.7|3777
1751047200000|2025-06-27 18:00:00|8001|7998.6|7999|7996.6|8009.3|8006.9|7996.2|7993.8|3634
1751050800000|2025-06-27 19:00:00|7999.5|7997.1|8000.1|7997.7|8001.6|7999.2|7994.9|7992.5|2630
1751054400000|2025-06-27 20:00:00|8000.3|7997.9|7993.1|7986.6|8000.3|7997.9|7986.4|7982.9|2077
1751227200000|2025-06-29 20:00:00|7997.3|7986.3|7998.3|7985.8|8003.9|7992.9|7996.4|7985.4|18
1751230800000|2025-06-29 21:00:00|7997.3|7984.8|7994.2|7987.7|7997.3|7988.7|7988|7981.5|189
1751234400000|2025-06-29 22:00:00|7992.8|7986.3|7988.5|7986.1|7995.1|7992.3|7986.4|7981.7|3103
1751238000000|2025-06-29 23:00:00|7988.4|7986|7985.6|7983.2|7989.4|7987|7982.6|7980.2|2117
1751241600000|2025-06-30 00:00:00|7985.5|7983.1|7991.1|7988.7|7996.7|7994.3|7984.6|7982.2|2877
1751245200000|2025-06-30 01:00:00|7990.9|7988.5|7989.1|7986.7|7993.8|7992.3|7982.7|7980.3|2832
1751248800000|2025-06-30 02:00:00|7989|7986.6|7990.5|7988.1|7990.9|7988.5|7982.8|7980.4|2935
1751252400000|2025-06-30 03:00:00|7990.6|7988.2|7995|7992.6|7995.8|7993.4|7990.6|7988.2|1229
1751256000000|2025-06-30 04:00:00|7994.9|7992.5|7984.4|7982|7995.2|7992.8|7983.8|7981.4|994
1751259600000|2025-06-30 05:00:00|7984.3|7981.9|7982.6|7980.2|7984.3|7981.9|7973.1|7970.7|8914
1751263200000|2025-06-30 06:00:00|7983.2|7980.8|7977.2|7974.8|7988.1|7985.9|7973|7970.6|2101
1751266800000|2025-06-30 07:00:00|7977.3|7974.9|7991.9|7989.5|7994.1|7992|7974.1|7972.6|4034
1751270400000|2025-06-30 08:00:00|7992.1|7989.7|7976.3|7974.8|7995.6|7993.2|7975.6|7973.2|4012
1751274000000|2025-06-30 09:00:00|7976.4|7974.9|7976.3|7974.8|7979.4|7977.9|7965.9|7964|3370
1751277600000|2025-06-30 10:00:00|7976.4|7974.9|7970.9|7969.4|7980.7|7978.3|7969.4|7967.6|2700
1751281200000|2025-06-30 11:00:00|7970.8|7969.3|7973.7|7972.2|7973.8|7972.3|7962.9|7960.5|2268
1751284800000|2025-06-30 12:00:00|7973.6|7972.1|7982.3|7980.8|7984.3|7982.8|7971.6|7970.1|1887
1751288400000|2025-06-30 13:00:00|7982.4|7980.9|7974|7972.5|7984.8|7982.5|7973.9|7972.3|2465
1751292000000|2025-06-30 14:00:00|7973.9|7972.4|7960|7957.6|7981.4|7979.9|7952.1|7950.2|6128
1751295600000|2025-06-30 15:00:00|7960.2|7957.8|7939.8|7938.3|7963.7|7961.9|7938.8|7937|6954
1751299200000|2025-06-30 16:00:00|7940.4|7938|7942.9|7941.4|7955.5|7953.4|7938.5|7936.1|3898
1751302800000|2025-06-30 17:00:00|7943|7941.5|7937.6|7935.2|7943.3|7941.5|7931.8|7929.6|3200
1751306400000|2025-06-30 18:00:00|7937.1|7934.7|7935.4|7933|7938.1|7935.7|7931.1|7928.7|2817
1751310000000|2025-06-30 19:00:00|7935.5|7933.1|7935.7|7933.3|7939|7936.6|7932.2|7929.8|2356
1751313600000|2025-06-30 20:00:00|7935.5|7933.1|7935.9|7929.4|7936.7|7934.3|7930.2|7927.2|2315
1751317200000|2025-06-30 21:00:00|7935.5|7929|7933.6|7927.4|7942|7935.5|7933.3|7926.8|933
1751320800000|2025-06-30 22:00:00|7933.5|7927.3|7931.8|7929.4|7936|7933.6|7928.3|7925.9|2028
1751324400000|2025-06-30 23:00:00|7932|7929.6|7929.2|7926.8|7934.1|7931.7|7928.6|7926.2|1935
1751328000000|2025-07-01 00:00:00|7929.1|7926.7|7920|7917.6|7929.2|7926.8|7919.3|7916.9|2802
1751331600000|2025-07-01 01:00:00|7920.1|7917.7|7929.9|7927.5|7931.3|7928.9|7916.7|7914.3|2845
1751335200000|2025-07-01 02:00:00|7930.1|7927.7|7925.4|7923|7931.5|7929.1|7923.9|7921.5|2408
1751338800000|2025-07-01 03:00:00|7925.5|7923.1|7923.4|7921|7926|7924.1|7919.1|7916.7|973
1751342400000|2025-07-01 04:00:00|7923.3|7920.9|7924.7|7922.3|7927.3|7925.8|7918|7915.6|925
1751346000000|2025-07-01 05:00:00|7924.6|7922.2|7920.3|7917.9|7926.1|7923.7|7919|7916.6|8063
1751349600000|2025-07-01 06:00:00|7920|7917.6|7922.2|7920.7|7924.5|7922.1|7917.1|7915.4|1973
1751353200000|2025-07-01 07:00:00|7922.3|7920.8|7904.3|7902.8|7930.3|7928|7904|7901.8|3829
1751356800000|2025-07-01 08:00:00|7905.2|7902.7|7898|7895.6|7910.7|7908.9|7889.9|7887.5|4228
1751360400000|2025-07-01 09:00:00|7898.3|7895.9|7882|7880.5|7900.4|7898|7875.2|7872.8|4293
1751364000000|2025-07-01 10:00:00|7881.6|7880.1|7887.4|7885.9|7887.8|7886.2|7872.8|7870.6|3439
1751367600000|2025-07-01 11:00:00|7887.6|7886.1|7884.9|7882.5|7894.5|7892.1|7882.1|7880.3|23625
1751371200000|2025-07-01 12:00:00|7884.7|7882.3|7902.8|7901.3|7903.9|7901.8|7884.5|7882.2|5076
1751374800000|2025-07-01 13:00:00|7902.9|7901.4|7895.5|7890.5|7907.6|7906.1|7887.9|7885.5|3197
1751378400000|2025-07-01 14:00:00|7894.8|7889.8|7918|7916.5|7928.4|7926.6|7894.8|7889.8|7868
1751382000000|2025-07-01 15:00:00|7917.9|7916.4|7929.9|7928.4|7937.6|7935.3|7917.6|7916.1|5305
1751385600000|2025-07-01 16:00:00|7929.7|7928.2|7935.9|7934.4|7944.2|7942.7|7929.5|7927.7|3646
1751389200000|2025-07-01 17:00:00|7935.8|7934.3|7926.8|7925.3|7938|7936.5|7926.8|7925|2673
1751392800000|2025-07-01 18:00:00|7926.6|7925.1|7928.3|7926.8|7932|7930.1|7925.1|7923.6|2241
1751396400000|2025-07-01 19:00:00|7928.4|7926.9|7924.7|7923.2|7929.9|7928.2|7920.8|7919.1|2498
1751400000000|2025-07-01 20:00:00|7924.6|7923.1|7915.7|7909.2|7924.6|7923.1|7912|7908.7|2428
1751403600000|2025-07-01 21:00:00|7916.3|7909.8|7913.5|7907|7917.5|7911|7910.3|7903.8|1004
1751407200000|2025-07-01 22:00:00|7913.3|7906.8|7914.2|7911.8|7915.5|7912.7|7910.1|7903.6|2227
1751410800000|2025-07-01 23:00:00|7914.4|7912|7907.4|7905|7914.9|7912.5|7907|7904.7|2126
1751414400000|2025-07-02 00:00:00|7907.5|7905.1|7906|7903.6|7911.7|7909.3|7905.8|7903.4|2605
1751418000000|2025-07-02 01:00:00|7905.9|7903.5|7915.4|7913|7916.4|7914|7903.9|7901.7|2276
1751421600000|2025-07-02 02:00:00|7915.3|7912.9|7909|7906.6|7918.3|7915.9|7906.8|7904.4|2255
1751425200000|2025-07-02 03:00:00|7908.8|7906.4|7911.6|7909.2|7913.8|7911.4|7907.1|7904.7|943
1751428800000|2025-07-02 04:00:00|7911.8|7909.4|7916|7913.6|7916.8|7914.4|7910.9|7908.5|628
1751432400000|2025-07-02 05:00:00|7916.1|7913.7|7921|7918.6|7924.4|7922|7914.8|7912.6|8772
1751436000000|2025-07-02 06:00:00|7920.8|7918.4|7923.9|7921.5|7929.5|7927.1|7915.6|7913.2|1674
1751439600000|2025-07-02 07:00:00|7923.8|7921.4|7930.1|7927.7|7936.7|7934.3|7923.6|7921.2|3364
1751443200000|2025-07-02 08:00:00|7930.2|7927.8|7925.4|7923.9|7932.8|7930.4|7919.6|7917.4|2974
1751446800000|2025-07-02 09:00:00|7925.5|7924|7928.4|7926.9|7934.5|7932.2|7924|7922|2917
1751450400000|2025-07-02 10:00:00|7928|7926.5|7926|7923.6|7929.8|7928.3|7922.1|7919.7|2488
1751454000000|2025-07-02 11:00:00|7925.6|7923.2|7934.3|7932.8|7936.8|7935.1|7923.4|7921|23232
1751457600000|2025-07-02 12:00:00|7934.1|7932.6|7929.2|7926.8|7943.9|7938.9|7912.7|7911.2|7249
1751461200000|2025-07-02 13:00:00|7929.4|7927|7931.4|7929.9|7937|7935.5|7917.1|7914.7|3392
1751464800000|2025-07-02 14:00:00|7931.3|7929.8|7936.4|7934|7944|7941.6|7925.8|7924.3|4937
1751468400000|2025-07-02 15:00:00|7936.5|7934.1|7923.1|7920.7|7939.5|7937.1|7920.2|7917.8|3849
1751472000000|2025-07-02 16:00:00|7922.7|7920.3|7921|7918.6|7924.8|7922.4|7916.7|7914.3|2875
1751475600000|2025-07-02 17:00:00|7921.1|7918.7|7919.1|7916.7|7922.6|7920.2|7916.1|7913.7|2314
1751479200000|2025-07-02 18:00:00|7919.7|7917.3|7915.6|7913.2|7920.4|7918|7913.2|7910.8|2140
1751482800000|2025-07-02 19:00:00|7916|7913.6|7914.2|7911.8|7919.3|7916.9|7913.4|7911|2035
1751486400000|2025-07-02 20:00:00|7914.5|7912.1|7924.6|7918.1|7925.3|7919.6|7913.6|7911.2|1875
1751490000000|2025-07-02 21:00:00|7924.3|7917.8|7920.5|7914|7927.6|7921.1|7920.5|7914|670
1751493600000|2025-07-02 22:00:00|7920.6|7914.1|7919.7|7917.3|7925.1|7919.7|7914.6|7909.6|1907
1751497200000|2025-07-02 23:00:00|7919.6|7917.2|7919.4|7917|7920.8|7918.4|7916.6|7914.2|1774
1751500800000|2025-07-03 00:00:00|7919.6|7917.2|7914.1|7911.7|7920|7917.6|7912.3|7910|2800
1751504400000|2025-07-03 01:00:00|7914|7911.6|7911.1|7909.6|7915.5|7913.1|7910.2|7908.1|2597
1751508000000|2025-07-03 02:00:00|7911|7909.5|7915.9|7914.4|7919.3|7917.4|7910.8|7908.4|2178
1751511600000|2025-07-03 03:00:00|7916|7914.5|7919.3|7916.9|7920.9|7918.5|7915.5|7913.9|718
1751515200000|2025-07-03 04:00:00|7919.2|7916.8|7920.1|7918.6|7921.8|7919.4|7917.7|7916|1236
1751518800000|2025-07-03 05:00:00|7920|7918.5|7919.6|7918.1|7923.4|7921|7918.6|7917.1|8474
1751522400000|2025-07-03 06:00:00|7919.4|7917.9|7902.3|7900.8|7920.6|7918.3|7901.2|7899.4|1861
1751526000000|2025-07-03 07:00:00|7902.5|7901|7916.4|7914|7917.2|7914.9|7901.2|7898.8|3304
1751529600000|2025-07-03 08:00:00|7916.5|7914.1|7920.3|7918.8|7921.1|7919.1|7910.2|7907.8|2842
1751533200000|2025-07-03 09:00:00|7920.2|7918.7|7928.2|7926.7|7929.8|7927.4|7920|7918.5|2714
1751536800000|2025-07-03 10:00:00|7929|7926.6|7926.5|7925|7931.2|7928.9|7919.8|7917.4|2668
1751540400000|2025-07-03 11:00:00|7926.3|7924.8|7936.2|7933.8|7939.2|7936.8|7924.4|7922|1576
1751544000000|2025-07-03 12:00:00|7936.1|7933.7|7975.7|7974.2|7987.9|7986.4|7931.4|7929|19435
1751547600000|2025-07-03 13:00:00|7976.2|7973.8|7948.2|7943.2|7977.8|7975.7|7942.3|7940.2|16385
1751551200000|2025-07-03 14:00:00|7948.5|7943.5|7961.1|7959.6|7967.4|7965.1|7939.2|7936.8|5674
1751554800000|2025-07-03 15:00:00|7961.5|7960|7953.1|7951.6|7967.8|7965.4|7949|7946.8|4096
1751558400000|2025-07-03 16:00:00|7953.2|7951.7|7954.8|7952.4|7962.4|7960.8|7951.4|7949|3018
1751562000000|2025-07-03 17:00:00|7954.9|7952.5|7957.5|7956|7959|7956.6|7950.6|7948.2|2440
1751565600000|2025-07-03 18:00:00|7958.1|7956.6|7961.8|7959.4|7962.2|7960.7|7955|7952.6|2378
1751569200000|2025-07-03 19:00:00|7961.7|7959.3|7959.1|7956.7|7965.5|7963.1|7954.3|7951.9|2214
1751572800000|2025-07-03 20:00:00|7959.2|7956.8|7953.4|7946.9|7960.1|7957.7|7952.9|7946.7|2718
1751576400000|2025-07-03 21:00:00|7960.5|7954|7957.2|7950.7|7964.2|7957.7|7951.6|7945.1|1234
1751580000000|2025-07-03 22:00:00|7957.1|7950.6|7950.9|7948.5|7961|7956|7950.9|7947.7|2987
1751583600000|2025-07-03 23:00:00|7950.8|7948.4|7944.6|7942.2|7953.7|7951.3|7942.4|7940|2032
1751587200000|2025-07-04 00:00:00|7944.4|7942|7943.8|7941.4|7947.9|7945.5|7940.6|7938.2|3372
1751590800000|2025-07-04 01:00:00|7943.7|7941.3|7948.7|7947.2|7952.1|7949.7|7942.7|7940.4|3011
1751594400000|2025-07-04 02:00:00|7948.5|7947|7944.8|7942.4|7949.9|7947.5|7942.4|7940|2462
1751598000000|2025-07-04 03:00:00|7945|7942.6|7938.4|7936.9|7946|7943.6|7936.2|7934.6|943
1751601600000|2025-07-04 04:00:00|7938.5|7937|7931.5|7930|7939.9|7937.8|7929.9|7928|1470
1751605200000|2025-07-04 05:00:00|7931.3|7929.8|7927.9|7925.5|7932.2|7930|7926.5|7924.4|8599
1751608800000|2025-07-04 06:00:00|7927.6|7925.2|7926.8|7925.3|7933.1|7931.6|7922.3|7919.9|1599
1751612400000|2025-07-04 07:00:00|7926.9|7925.4|7939.3|7937.8|7942.2|7939.8|7926.8|7925.3|3729
1751616000000|2025-07-04 08:00:00|7939.4|7937|7935.5|7933.1|7944.6|7942.3|7934.4|7932|2859
1751619600000|2025-07-04 09:00:00|7935.4|7933|7935|7932.6|7937.2|7934.8|7930.3|7927.9|2824
1751623200000|2025-07-04 10:00:00|7935.1|7932.7|7939|7936.6|7941.5|7939.1|7934|7931.6|2515
1751626800000|2025-07-04 11:00:00|7938.9|7936.5|7941.4|7939|7941.6|7939.2|7934.5|7932.1|1465
1751630400000|2025-07-04 12:00:00|7941.5|7939.1|7944.5|7943|7945.8|7943.5|7939.7|7937.3|1776
1751634000000|2025-07-04 13:00:00|7944.6|7943.1|7931.7|7929.3|7946.4|7944.2|7930.2|7927.8|1602
1751637600000|2025-07-04 14:00:00|7931.8|7929.4|7935.2|7932.8|7938.7|7936.3|7926.6|7924.2|3059
1751641200000|2025-07-04 15:00:00|7935.3|7932.9|7935.3|7932.9|7939|7936.6|7930.7|7928.3|2371
1751644800000|2025-07-04 16:00:00|7936|7933.6|7935.5|7933.1|7937.1|7934.7|7932.3|7929.9|2163
1751648400000|2025-07-04 17:00:00|7935.3|7932.9|7935.2|7932.4|7939|7936.6|7933.7|7931.1|6959
1751652000000|2025-07-04 18:00:00|7935.1|7932.5|7934.9|7932.5|7939.6|7937.2|7932.9|7929.8|6981
1751655600000|2025-07-04 19:00:00|7934.8|7932.4|7952.3|7949.2|7952.8|7949.9|7934.8|7932.4|10596
1751659200000|2025-07-04 20:00:00|7951.9|7949.5|7943.3|7936.8|7954.5|7952|7941.2|7935.2|7410
1751832000000|2025-07-06 20:00:00|7946.4|7935.4|7942|7929.5|7950.4|7938.6|7942|7929.5|10
1751835600000|2025-07-06 21:00:00|7939.5|7932|7947.1|7940.6|7948.4|7941.9|7939|7932|41
1751839200000|2025-07-06 22:00:00|7951.2|7944.7|7943.1|7940.7|7951.2|7948.1|7940.8|7935.8|262
1751842800000|2025-07-06 23:00:00|7942.7|7940.3|7942.4|7940|7947|7944.6|7940.4|7938|1892
1751846400000|2025-07-07 00:00:00|7942.6|7940.2|7939.8|7937.4|7943.4|7941|7936.2|7934.5|3013
1751850000000|2025-07-07 01:00:00|7939.9|7937.5|7941.9|7939.5|7944.3|7941.9|7936.9|7934.5|2651
1751853600000|2025-07-07 02:00:00|7941.8|7939.4|7947.4|7945.9|7950.8|7948.4|7940|7937.6|2528
1751857200000|2025-07-07 03:00:00|7947.3|7945.8|7950.2|7947.8|7950.4|7948|7945|7942.8|1190
1751860800000|2025-07-07 04:00:00|7950|7947.6|7951.2|7948.8|7952.5|7950.3|7945.8|7943.4|980
1751864400000|2025-07-07 05:00:00|7951.1|7948.7|7948.7|7946.3|7954.7|7952.3|7947.4|7945|8837
1751868000000|2025-07-07 06:00:00|7948.8|7946.4|7953.7|7951.3|7957.1|7954.7|7944.8|7942.4|1719
1751871600000|2025-07-07 07:00:00|7953.6|7951.2|7964.6|7963.1|7964.6|7963.1|7950|7948.4|3323
1751875200000|2025-07-07 08:00:00|7965.2|7962.8|7973.7|7971.3|7976.5|7974.7|7962.7|7960.4|3296
1751878800000|2025-07-07 09:00:00|7973.6|7971.2|7973.7|7972.2|7976.4|7974.6|7970.3|7968.1|2783
1751882400000|2025-07-07 10:00:00|7973.8|7972.3|7973.5|7971.1|7977.7|7975.3|7967.8|7966|2750
1751886000000|2025-07-07 11:00:00|7973.6|7971.2|7974.4|7972|7976.3|7974|7967.4|7965.3|1940
1751889600000|2025-07-07 12:00:00|7974.1|7971.7|7981.7|7980.2|7985.6|7983.6|7971.8|7969.4|1556
1751893200000|2025-07-07 13:00:00|7981.8|7980.3|7971.3|7968.9|7982.6|7980.7|7968.1|7966.2|1952
1751896800000|2025-07-07 14:00:00|7970.5|7969|7969.6|7968.1|7976.5|7974.1|7960.1|7958.6|3085
1751900400000|2025-07-07 15:00:00|7969.7|7968.2|7971.1|7969.6|7972.6|7971.1|7965.3|7963|4345
1751904000000|2025-07-07 16:00:00|7970.9|7969.4|7987|7984.6|7989.3|7986.9|7966.4|7964.2|4307
1751907600000|2025-07-07 17:00:00|7986.8|7984.4|7987.3|7985.8|7992.4|7990|7982.2|7979.8|3033
1751911200000|2025-07-07 18:00:00|7987.5|7986|7983.7|7982.2|7991.9|7989.7|7983.1|7981.1|1991
1751914800000|2025-07-07 19:00:00|7983.8|7982.3|7982.1|7979.7|7984.8|7982.7|7978.9|7976.5|1163
1751918400000|2025-07-07 20:00:00|7982|7979.6|7986.9|7980.4|7989.9|7984.8|7980.3|7977.3|787
1751922000000|2025-07-07 21:00:00|7985.2|7978.7|7985.8|7979.3|7986.4|7979.9|7981.1|7974.6|466
1751925600000|2025-07-07 22:00:00|7985.9|7979.4|7973.1|7970.7|7986.8|7981.2|7971.1|7968.7|1318
1751929200000|2025-07-07 23:00:00|7973|7970.6|7973.4|7971|7975.7|7973.3|7971|7968.6|841
1751932800000|2025-07-08 00:00:00|7973.3|7970.9|7970.4|7968.9|7973.7|7971.3|7966.3|7963.9|2219
1751936400000|2025-07-08 01:00:00|7970.9|7968.5|7972.6|7970.2|7978.4|7976|7968.7|7966.3|2234
1751940000000|2025-07-08 02:00:00|7972.2|7970.7|7969.1|7967.6|7974|7972|7963.3|7960.9|3020
1751943600000|2025-07-08 03:00:00|7969.2|7967.7|7964.5|7963|7972.2|7970.3|7963.4|7961.3|1363
1751947200000|2025-07-08 04:00:00|7964.6|7963.1|7965.2|7962.8|7966.3|7963.9|7958.2|7955.8|1442
1751950800000|2025-07-08 05:00:00|7965.3|7962.9|7970|7967.6|7972|7970.5|7963.8|7961.4|8996
1751954400000|2025-07-08 06:00:00|7970.2|7967.8|7969.1|7966.7|7975.7|7973.5|7968.4|7966.6|2003
1751958000000|2025-07-08 07:00:00|7969|7966.6|7960.4|7958|7969.2|7966.8|7956.9|7954.5|3407
1751961600000|2025-07-08 08:00:00|7960.6|7958.2|7964.8|7963.3|7970.7|7968.8|7960.2|7957.8|3108
1751965200000|2025-07-08 09:00:00|7964.9|7963.4|7966.5|7965|7968.9|7967.2|7960.5|7959|2768
1751968800000|2025-07-08 10:00:00|7966.4|7964.9|7976.3|7974.8|7978.1|7975.9|7966.1|7964.6|2482
1751972400000|2025-07-08 11:00:00|7976.4|7974.9|7978.4|7976.9|7979|7977.2|7968.3|7966|23134
1751976000000|2025-07-08 12:00:00|7978.6|7977.1|7982.2|7980.7|7986|7984|7976.6|7974.6|3716
1751979600000|2025-07-08 13:00:00|7982.3|7980.8|7985.4|7983.9|7995.8|7994.1|7979.2|7977.7|2740
1751983200000|2025-07-08 14:00:00|7986.6|7984.2|7980.2|7978.7|7996.1|7993.9|7976.5|7974.7|4036
1751986800000|2025-07-08 15:00:00|7980|7978.5|7972.1|7970.6|7983.4|7981.4|7970|7968.3|3200
1751990400000|2025-07-08 16:00:00|7971.9|7970.4|7971|7968.6|7977.2|7974.8|7968.4|7966.9|3354
1751994000000|2025-07-08 17:00:00|7970.9|7968.5|7958.2|7956.7|7972.3|7969.9|7956.6|7955.1|3466
1751997600000|2025-07-08 18:00:00|7958|7956.5|7959.2|7957.7|7963|7960.6|7954.3|7952.5|2510
1752001200000|2025-07-08 19:00:00|7959.8|7957.4|7962.6|7961.1|7965.5|7963.4|7957.3|7955.3|2417
1752004800000|2025-07-08 20:00:00|7962.5|7961|7962.4|7955.9|7963.1|7961|7956.4|7952.4|2411
1752008400000|2025-07-08 21:00:00|7965.2|7958.7|7963.4|7956.9|7978.7|7972.2|7963.3|7956.8|541
1752012000000|2025-07-08 22:00:00|7961.9|7955.4|7959.5|7957.1|7965.2|7959.5|7956.9|7953.3|1643
1752015600000|2025-07-08 23:00:00|7959.4|7957|7961.3|7958.9|7962.8|7960.4|7957.7|7955.3|1681
1752019200000|2025-07-09 00:00:00|7961.2|7958.8|7963.9|7961.5|7967.7|7965.3|7960.4|7958|2397
1752022800000|2025-07-09 01:00:00|7964|7961.6|7965.5|7963.1|7970.4|7968|7960.1|7957.7|2833
1752026400000|2025-07-09 02:00:00|7965.6|7963.2|7971.7|7970.2|7976.1|7973.7|7961.7|7959.8|3175
1752030000000|2025-07-09 03:00:00|7971.8|7970.3|7978.5|7977|7978.9|7977.1|7971.6|7970.1|1365
1752033600000|2025-07-09 04:00:00|7978.6|7977.1|7972.6|7971.1|7980.5|7979|7972.3|7970.6|1267
1752037200000|2025-07-09 05:00:00|7972.7|7971.2|7970.6|7969.1|7976.2|7974.1|7967.6|7965.2|8515
1752040800000|2025-07-09 06:00:00|7970.5|7969|7963.1|7961.6|7974.2|7971.8|7961.9|7959.8|1427
1752044400000|2025-07-09 07:00:00|7962.9|7961.4|7973.1|7971.6|7979.1|7976.7|7960.4|7958|3349
1752048000000|2025-07-09 08:00:00|7973.7|7972.2|7965.2|7963.7|7975.5|7973.5|7959.8|7957.8|3056
1752051600000|2025-07-09 09:00:00|7965.3|7963.8|7960.9|7958.5|7966.5|7965|7955.2|7953.6|2512
1752055200000|2025-07-09 10:00:00|7960.8|7958.4|7962.9|7961.4|7965.9|7964.4|7956.7|7955.2|1668
1752058800000|2025-07-09 11:00:00|7962.8|7961.3|7975.4|7973.9|7977|7975.3|7961.8|7960.3|1245
1752062400000|2025-07-09 12:00:00|7975.3|7973.8|7958.4|7956.9|7976.2|7974.7|7957.3|7955.6|2509
1752066000000|2025-07-09 13:00:00|7958.5|7957|7952.9|7951.4|7959.8|7958|7949.6|7948.1|2520
1752069600000|2025-07-09 14:00:00|7952.8|7951.3|7950.3|7948.8|7953.6|7952.1|7939.9|7937.5|3596
1752073200000|2025-07-09 15:00:00|7950.6|7949.1|7957.1|7955.6|7962.2|7960.4|7949.9|7948.4|2647
1752076800000|2025-07-09 16:00:00|7957.3|7955.8|7954.8|7953.3|7960.4|7958|7953.5|7951.4|2162
1752080400000|2025-07-09 17:00:00|7955.8|7953.4|7956.5|7951.5|7957.3|7954.9|7949.5|7947.6|2121
1752084000000|2025-07-09 18:00:00|7957|7952|7949.8|7948.3|7958.1|7955.7|7945.1|7943.2|2592
1752087600000|2025-07-09 19:00:00|7949.5|7948|7946.3|7944.8|7950.6|7949.1|7943.6|7941.2|2041
1752091200000|2025-07-09 20:00:00|7946.4|7944.9|7943.3|7936.8|7952.9|7951.4|7942.7|7936.3|3149
1752094800000|2025-07-09 21:00:00|7944.3|7937.8|7941|7934.5|7948.7|7942.2|7940.9|7934.4|237
1752098400000|2025-07-09 22:00:00|7940.9|7934.4|7936.5|7934.1|7944.5|7939.5|7935.9|7931.5|1742
1752102000000|2025-07-09 23:00:00|7936.6|7934.2|7927|7924.6|7939.9|7937.5|7925.7|7923.3|1885
1752105600000|2025-07-10 00:00:00|7926.9|7924.5|7925.4|7923.9|7927.6|7925.2|7920.4|7918.3|2832
1752109200000|2025-07-10 01:00:00|7925.5|7924|7928.8|7927.3|7932.9|7930.5|7925|7923.5|2178
1752112800000|2025-07-10 02:00:00|7929.1|7926.7|7938.3|7936.8|7938.5|7937|7927.6|7925.6|2085
1752116400000|2025-07-10 03:00:00|7938.2|7936.7|7941.8|7940.3|7943.9|7941.6|7938.2|7936.7|707
1752120000000|2025-07-10 04:00:00|7941.9|7940.4|7943.1|7940.7|7946.6|7944.8|7941.5|7939.8|959
1752123600000|2025-07-10 05:00:00|7943.2|7940.8|7941.6|7939.2|7944.4|7942.2|7938.9|7936.5|7876
1752127200000|2025-07-10 06:00:00|7940.9|7938.5|7945.7|7944.2|7949.4|7947.8|7937.8|7935.9|1446
1752130800000|2025-07-10 07:00:00|7945.9|7944.4|7942.2|7940.7|7951.2|7949.3|7941.8|7939.9|3030
1752134400000|2025-07-10 08:00:00|7942|7940.5|7952.6|7951.1|7956.2|7953.8|7938.2|7935.8|2405
1752138000000|2025-07-10 09:00:00|7952.7|7951.2|7942.5|7941|7953.5|7951.3|7942.4|7940.5|2303
1752141600000|2025-07-10 10:00:00|7942.3|7940.8|7945.6|7944.1|7949.1|7947.5|7942|7940.5|2113
1752145200000|2025-07-10 11:00:00|7945.8|7944.3|7957|7954.6|7958.9|7957.3|7945.3|7943.4|1551
1752148800000|2025-07-10 12:00:00|7956.9|7954.5|7966.4|7964|7969.3|7967.4|7954.4|7952.4|15562
1752152400000|2025-07-10 13:00:00|7966.3|7963.9|7974.5|7973|7978.6|7977.1|7958.8|7956.5|12984
1752156000000|2025-07-10 14:00:00|7974.4|7972.9|7975.5|7974|7988.7|7986.3|7972.9|7970.5|4663
1752159600000|2025-07-10 15:00:00|7975.4|7973.9|7971.5|7970|7978.5|7976.3|7970.3|7968.4|3250
1752163200000|2025-07-10 16:00:00|7971.4|7969.9|7977.6|7976.1|7981.5|7979.1|7971.2|7969.7|2744
1752166800000|2025-07-10 17:00:00|7977.5|7976|7974.1|7972.6|7979.3|7976.9|7971.5|7969.1|2324
1752170400000|2025-07-10 18:00:00|7974.2|7972.7|7971.5|7970|7976|7974|7968.9|7967.4|2095
1752174000000|2025-07-10 19:00:00|7971.4|7969.9|7966.6|7965.1|7973.7|7971.3|7962|7960.2|2093
1752177600000|2025-07-10 20:00:00|7966.7|7965.2|7973.5|7967|7973.5|7967.4|7961.9|7959.5|2512
1752181200000|2025-07-10 21:00:00|7968.6|7962.1|7971.7|7965.2|7974.9|7968.4|7968.6|7962.1|645
1752184800000|2025-07-10 22:00:00|7972.5|7966|7965.6|7963.2|7977.5|7971|7963.9|7961.5|1883
1752188400000|2025-07-10 23:00:00|7965.5|7963.1|7968.1|7965.7|7969.7|7967.5|7964.9|7962.5|1616
1752192000000|2025-07-11 00:00:00|7967.9|7966.4|7976.4|7974|7980.2|7977.8|7966.3|7963.9|3940
1752195600000|2025-07-11 01:00:00|7976.5|7974.1|7977.9|7976.4|7980.3|7977.9|7972.7|7971.2|2812
1752199200000|2025-07-11 02:00:00|7978.1|7976.6|7981.5|7979.1|7984.1|7981.7|7975.6|7973.2|2145
1752202800000|2025-07-11 03:00:00|7981.7|7979.3|7976.2|7973.8|7982.2|7979.8|7974|7971.6|705
1752206400000|2025-07-11 04:00:00|7976.3|7973.9|7977.7|7975.3|7982.2|7979.8|7974.7|7972.3|686
1752210000000|2025-07-11 05:00:00|7977.6|7975.2|7973.2|7970.8|7978.1|7975.7|7970.5|7968.1|8132
1752213600000|2025-07-11 06:00:00|7972.7|7970.3|7980|7977.6|7980.3|7977.9|7971.6|7969.4|1783
1752217200000|2025-07-11 07:00:00|7979.9|7977.5|7968.1|7966.6|7979.9|7977.5|7965.4|7963.9|2796
1752220800000|2025-07-11 08:00:00|7968|7966.5|7974.5|7973|7976.8|7975|7961.4|7959.2|2660
1752224400000|2025-07-11 09:00:00|7974.4|7972.9|7958.9|7957.4|7975.7|7973.3|7958.5|7957|2556
1752228000000|2025-07-11 10:00:00|7958.7|7957.2|7957.1|7955.6|7964|7961.6|7955.1|7953.3|2370
1752231600000|2025-07-11 11:00:00|7956.9|7955.4|7964.6|7963.1|7969.4|7967.3|7954.4|7952.9|1634
1752235200000|2025-07-11 12:00:00|7964.7|7963.2|7964.6|7963.1|7971|7968.9|7960|7958.5|1982
1752238800000|2025-07-11 13:00:00|7964.5|7963|7965.3|7962.9|7967.8|7965.7|7955.4|7953.5|2799
1752242400000|2025-07-11 14:00:00|7965.2|7962.8|7965.2|7963.7|7976.8|7974.4|7961.9|7959.5|3991
1752246000000|2025-07-11 15:00:00|7965.3|7963.8|7962.8|7961.3|7969.5|7967.7|7958.7|7956.8|2959
1752249600000|2025-07-11 16:00:00|7962.9|7961.4|7963.1|7961.6|7969.1|7966.7|7961.4|7959|2717
1752253200000|2025-07-11 17:00:00|7963|7961.5|7967.7|7966.2|7969.1|7966.8|7960.6|7958.2|2074
1752256800000|2025-07-11 18:00:00|7967.6|7966.1|7972.4|7970.9|7973.4|7971.4|7963.4|7961.6|2058
1752260400000|2025-07-11 19:00:00|7972.1|7970.6|7970|7967.6|7974.5|7972.3|7967.8|7965.4|2196
1752264000000|2025-07-11 20:00:00|7969.9|7967.5|7968.1|7961.6|7975.3|7972.9|7965.9|7960.6|2395
1752436800000|2025-07-13 20:00:00|7969.2|7963.2|7983.7|7971.2|7983.7|7972|7969.2|7963.2|8
1752440400000|2025-07-13 21:00:00|7980|7967.5|7970.6|7964.1|7980.3|7971.8|7970.6|7964.1|12
1752444000000|2025-07-13 22:00:00|7969.4|7962.9|7974.9|7972.5|7974.9|7972.5|7962.9|7958.1|1308
1752447600000|2025-07-13 23:00:00|7975|7972.6|7968.4|7966|7976.4|7974|7966.7|7964.3|718
1752451200000|2025-07-14 00:00:00|7968.5|7966.1|7961.7|7959.3|7969.2|7966.8|7960.4|7958|1168
1752454800000|2025-07-14 01:00:00|7961.5|7959.1|7967.9|7965.5|7968.3|7965.9|7959|7956.6|1828
1752458400000|2025-07-14 02:00:00|7967.8|7965.4|7974.1|7971.7|7975.4|7973|7965.4|7963|1289
1752462000000|2025-07-14 03:00:00|7974|7971.6|7969.8|7967.4|7975.3|7973.4|7966.8|7964.4|918
1752465600000|2025-07-14 04:00:00|7970|7967.6|7974.3|7971.9|7974.8|7972.4|7968.9|7966.9|797
1752469200000|2025-07-14 05:00:00|7974.6|7972.2|7975.7|7973.3|7979.6|7977.8|7970.8|7968.8|1083
1752472800000|2025-07-14 06:00:00|7975.3|7972.9|7979.4|7977.9|7986.8|7984.4|7975.2|7972.8|1321
1752476400000|2025-07-14 07:00:00|7979.3|7977.8|7976.5|7975|7980.7|7978.7|7971.2|7968.8|1585
1752480000000|2025-07-14 08:00:00|7976.7|7975.2|7971.8|7970.3|7977.4|7975.5|7969.5|7967.3|1354
1752483600000|2025-07-14 09:00:00|7971.9|7970.4|7971|7969.5|7975.4|7973.6|7968.9|7967.3|1019
1752487200000|2025-07-14 10:00:00|7971.1|7969.6|7963.9|7962.4|7972|7969.9|7963.3|7961.4|904
1752490800000|2025-07-14 11:00:00|7963.7|7962.2|7962.4|7960.9|7969.4|7967|7962.4|7960.7|1176
1752494400000|2025-07-14 12:00:00|7962.7|7961.2|7962.7|7961.2|7967.8|7966|7956.4|7954.1|1405
1752498000000|2025-07-14 13:00:00|7962.8|7961.3|7962.8|7961.3|7971.3|7969.1|7959.2|7957.3|1772
1752501600000|2025-07-14 14:00:00|7962.9|7961.4|7967.3|7965.8|7968.7|7967.2|7960.6|7958.2|2019
1752505200000|2025-07-14 15:00:00|7967.2|7965.7|7977.5|7975.1|7979.8|7977.7|7964.2|7962.2|2362
1752508800000|2025-07-14 16:00:00|7977.6|7975.2|7979.2|7977.7|7980.1|7978.6|7975|7972.6|1508
1752512400000|2025-07-14 17:00:00|7979.3|7977.8|7982|7980.5|7982.4|7980.9|7977.1|7975.6|813
1752516000000|2025-07-14 18:00:00|7981.9|7980.4|7979.6|7977.2|7982.8|7981.3|7977.2|7974.8|977
1752519600000|2025-07-14 19:00:00|7979.7|7977.3|7980.9|7979.4|7982.4|7980.8|7978.5|7976.1|1102
1752523200000|2025-07-14 20:00:00|7981.2|7979.7|7980.2|7973.7|7983.9|7980.2|7979.7|7973.7|969
1752526800000|2025-07-14 21:00:00|7977.2|7970.7|7979.5|7973|7983.3|7976.8|7977.2|7970.7|26
1752530400000|2025-07-14 22:00:00|7978.5|7972|7979.2|7976.8|7982.2|7977.7|7976.5|7970|357
1752534000000|2025-07-14 23:00:00|7978.9|7976.5|7981.4|7979|7983|7980.6|7978.2|7975.8|362
1752537600000|2025-07-15 00:00:00|7981.2|7978.8|7972.1|7969.7|7981.2|7978.8|7970.5|7968.4|1020
1752541200000|2025-07-15 01:00:00|7971.7|7970.2|7978.8|7976.4|7979.9|7977.5|7971.6|7969.9|1040
1752544800000|2025-07-15 02:00:00|7978.7|7976.3|7972.4|7970|7980|7978|7972|7969.6|1216
1752548400000|2025-07-15 03:00:00|7972.2|7969.8|7971|7969.5|7972.7|7970.3|7968.3|7965.9|754
1752552000000|2025-07-15 04:00:00|7970.9|7969.4|7971|7969.5|7972.6|7970.5|7967.8|7966.3|853
1752555600000|2025-07-15 05:00:00|7971.8|7969.4|7966.3|7964.8|7971.8|7969.6|7966|7964.5|663
1752559200000|2025-07-15 06:00:00|7967.2|7965.7|7964.5|7963|7970.1|7967.9|7962.8|7961.3|1017
1752562800000|2025-07-15 07:00:00|7964.4|7962.9|7959.4|7957.9|7968.5|7966.6|7954.9|7953.4|1468
1752566400000|2025-07-15 08:00:00|7959.5|7958|7959.6|7958.1|7964.6|7962.2|7956.2|7954.7|933
1752570000000|2025-07-15 09:00:00|7959.5|7958|7960.6|7959.1|7964|7962.5|7956.5|7955|1062
1752573600000|2025-07-15 10:00:00|7960.5|7959|7960.4|7958.9|7965.8|7964.3|7957.2|7955.7|905
1752577200000|2025-07-15 11:00:00|7960.3|7958.8|7967.2|7965.7|7970.8|7969.3|7959.3|7957.4|1225
1752580800000|2025-07-15 12:00:00|7967.3|7965.8|7964.4|7962|7976.3|7973.9|7958.4|7954.5|3696
1752584400000|2025-07-15 13:00:00|7964.3|7961.9|7992.3|7990.8|7994.8|7993.3|7963.6|7961.8|3862
1752588000000|2025-07-15 14:00:00|7992.4|7990.9|8006.2|8004.7|8014.1|8012.6|7991.9|7990.4|4186
1752591600000|2025-07-15 15:00:00|8006.3|8004.8|8004.5|8002.1|8018.1|8015.7|8004.3|8001.9|2389
1752595200000|2025-07-15 16:00:00|8004.4|8002|8019|8017.5|8022|8019.6|8003.7|8001.3|1927
1752598800000|2025-07-15 17:00:00|8018.6|8017.1|8023.2|8020.8|8024.8|8023.2|8018.3|8016.8|1381
1752602400000|2025-07-15 18:00:00|8023.3|8020.9|8019.3|8016.9|8024.6|8023.1|8017|8014.6|1469
1752606000000|2025-07-15 19:00:00|8019.1|8016.7|8021.5|8019.1|8022.6|8020.7|8017.5|8015.1|957
1752609600000|2025-07-15 20:00:00|8021.6|8019.2|8019.9|8013.4|8022.1|8019.7|8018.2|8012.8|1033
1752613200000|2025-07-15 21:00:00|8020.3|8013.8|8017.4|8010.9|8023|8016.5|8013.8|8007.3|186
1752616800000|2025-07-15 22:00:00|8018.4|8011.9|8017.3|8014.9|8020.3|8015.5|8014.9|8008.5|433
1752620400000|2025-07-15 23:00:00|8017.6|8015.2|8015.7|8013.3|8020.3|8017.9|8015.1|8012.7|364
1752624000000|2025-07-16 00:00:00|8015.6|8013.2|8017.4|8015.9|8019.7|8017.6|8014.8|8012.5|947
1752627600000|2025-07-16 01:00:00|8017.9|8015.5|8015.6|8013.2|8019|8016.6|8013.7|8011.6|807
1752631200000|2025-07-16 02:00:00|8016|8013.6|8018.5|8016.1|8019.4|8017.3|8015.2|8012.8|484
1752634800000|2025-07-16 03:00:00|8018.3|8015.9|8019.9|8017.5|8022|8020.3|8015.4|8013|531
1752638400000|2025-07-16 04:00:00|8019.8|8017.4|8014.7|8013.2|8021|8019.2|8013.8|8011.4|539
1752642000000|2025-07-16 05:00:00|8014.8|8013.3|8011.4|8009|8016|8013.6|8011.1|8008.7|716
1752645600000|2025-07-16 06:00:00|8012.4|8010|8007.7|8006.2|8015|8013.4|8006.8|8004.8|1344
1752649200000|2025-07-16 07:00:00|8007.6|8006.1|8014.7|8013.2|8017.4|8015.4|8004.1|8002.6|1303
1752652800000|2025-07-16 08:00:00|8014.6|8013.1|8012.5|8011|8017.3|8015.2|8012|8009.6|1109
1752656400000|2025-07-16 09:00:00|8012.6|8011.1|8019.2|8016.8|8020.1|8018.2|8012.4|8010.4|949
1752660000000|2025-07-16 10:00:00|8019|8016.6|8015.8|8014.3|8021.4|8019.3|8015.1|8013.1|754
1752663600000|2025-07-16 11:00:00|8015.7|8014.2|8040.7|8039.2|8047.1|8045.6|8012.8|8010.8|1498
1752667200000|2025-07-16 12:00:00|8040.5|8039|8039.6|8038.1|8044.8|8043.1|8026.8|8024.8|3629
1752670800000|2025-07-16 13:00:00|8039.7|8038.2|8051.5|8049.1|8063.2|8060.8|8035.5|8034|3138
1752674400000|2025-07-16 14:00:00|8051.4|8049|8044.9|8042.5|8058.9|8057.4|8038.6|8036.2|3666
1752678000000|2025-07-16 15:00:00|8045.2|8042.8|8015.7|8013.3|8045.5|8043.8|7950.2|7947.1|11937
1752681600000|2025-07-16 16:00:00|8015.8|8013.4|8005.3|8003.8|8022.2|8019.8|7997.4|7995|5550
1752685200000|2025-07-16 17:00:00|8005.2|8003.7|8003.8|8001.4|8007|8005.5|7991.9|7989.9|2840
1752688800000|2025-07-16 18:00:00|8003.7|8001.3|8018.7|8017.2|8019.1|8017.6|8001.8|7999.8|1667
1752692400000|2025-07-16 19:00:00|8018.6|8017.1|8009.8|8007.4|8023|8020.6|8008.2|8005.8|1334
1752696000000|2025-07-16 20:00:00|8009.9|8007.5|8009.1|8002.6|8013.2|8010|8005.9|8002.6|1363
1752699600000|2025-07-16 21:00:00|8015.7|8009.2|8013.3|8006.8|8015.7|8009.2|8011.1|8004.6|331
1752703200000|2025-07-16 22:00:00|8013.2|8006.7|8010.4|8008|8013.4|8008.6|8005.3|8002.9|605
1752706800000|2025-07-16 23:00:00|8009.8|8007.4|8009.8|8007.4|8011.8|8009.4|8006.2|8003.8|555
1752710400000|2025-07-17 00:00:00|8009.9|8007.5|8021.9|8019.5|8024|8021.6|8008.9|8006.5|1652
1752714000000|2025-07-17 01:00:00|8021.8|8019.4|8015.6|8013.2|8028.5|8026.1|8014.6|8012.2|1924
1752717600000|2025-07-17 02:00:00|8015.5|8013.1|8023.7|8021.3|8025.3|8022.9|8015.1|8013.1|1204
1752721200000|2025-07-17 03:00:00|8023.6|8021.2|8028.6|8026.2|8029.4|8027|8022|8019.6|1066
1752724800000|2025-07-17 04:00:00|8028.8|8026.4|8024.5|8022.1|8030.5|8028.4|8024.1|8021.7|899
1752728400000|2025-07-17 05:00:00|8024.4|8022|8028.9|8026.5|8028.9|8026.5|8021.5|8019.1|1308
1752732000000|2025-07-17 06:00:00|8028.2|8025.8|8047.1|8044.7|8050|8047.8|8026.6|8024.2|2618
1752735600000|2025-07-17 07:00:00|8047.3|8044.9|8040.8|8039.3|8056.8|8055.3|8038.7|8036.4|2806
1752739200000|2025-07-17 08:00:00|8040.9|8039.4|8035.3|8032.9|8042.4|8040.8|8031.6|8029.4|2162
1752742800000|2025-07-17 09:00:00|8035.2|8032.8|8042|8040.5|8044.1|8042.6|8032.5|8030.1|1419
1752746400000|2025-07-17 10:00:00|8042.1|8040.6|8042.7|8041.2|8048.5|8047|8040.3|8038.3|1204
1752750000000|2025-07-17 11:00:00|8042.5|8040.1|8051.2|8049.7|8056.2|8054.6|8040|8038.3|1590
1752753600000|2025-07-17 12:00:00|8051|8049.5|8047.3|8045.8|8065.5|8063.1|8042.7|8040.6|3845
1752757200000|2025-07-17 13:00:00|8047.2|8045.7|8050.5|8048.1|8053.3|8051.8|8039.3|8037|3412
1752760800000|2025-07-17 14:00:00|8050.6|8048.2|8050.6|8049.1|8056.8|8055.3|8044.5|8042.1|2947
1752764400000|2025-07-17 15:00:00|8050.7|8049.2|8044.1|8042.6|8054.5|8053|8040.5|8038.4|2170
1752768000000|2025-07-17 16:00:00|8043.9|8042.4|8055.4|8053.9|8057.7|8056.1|8039.8|8037.6|1730
1752771600000|2025-07-17 17:00:00|8055.3|8053.8|8056.1|8054.6|8058|8056.5|8053.4|8051|1430
1752775200000|2025-07-17 18:00:00|8056|8054.5|8057.1|8055.6|8061|8059.5|8054.5|8052.4|1182
1752778800000|2025-07-17 19:00:00|8057|8055.5|8041.7|8039.3|8058.4|8056.9|8039|8037.5|1317
1752782400000|2025-07-17 20:00:00|8042.4|8040|8049.1|8042.6|8049.1|8044.1|8040.2|8037.8|817
1752786000000|2025-07-17 21:00:00|8047.9|8041.4|8046.5|8040|8052.8|8046.3|8043.2|8036.7|535
1752789600000|2025-07-17 22:00:00|8046.6|8040.1|8030.5|8028.1|8046.9|8040.4|8029.8|8027.4|1135
1752793200000|2025-07-17 23:00:00|8030.4|8028|8031.7|8029.3|8031.9|8029.5|8026.8|8024.4|793
1752796800000|2025-07-18 00:00:00|8031.6|8029.2|8031.6|8029.2|8033.7|8031.3|8027.5|8025.1|1773
1752800400000|2025-07-18 01:00:00|8031.4|8029|8028.4|8026.9|8034.1|8031.7|8024.9|8022.5|1388
1752804000000|2025-07-18 02:00:00|8028.5|8027|8027.8|8026.3|8031.4|8029|8026.6|8025|1152
1752807600000|2025-07-18 03:00:00|8028.6|8026.2|8027.7|8026.2|8029.4|8027.1|8023.4|8021.6|1060
1752811200000|2025-07-18 04:00:00|8027.8|8026.3|8031.2|8028.8|8032.4|8030|8027.5|8025.9|840
1752814800000|2025-07-18 05:00:00|8031.4|8029|8034.8|8032.4|8036.1|8033.7|8030.9|8028.6|1095
1752818400000|2025-07-18 06:00:00|8033.7|8032.2|8036.2|8033.8|8038.6|8036.8|8033.7|8031.9|1425
1752822000000|2025-07-18 07:00:00|8036|8033.6|8025.1|8023.6|8036.6|8034.4|8023.9|8022.4|1508
1752825600000|2025-07-18 08:00:00|8025|8023.5|8025|8022.6|8025.7|8024.2|8015.5|8013.8|1724
1752829200000|2025-07-18 09:00:00|8025.1|8022.7|8028.1|8025.7|8028.9|8026.5|8020.2|8017.8|1596
1752832800000|2025-07-18 10:00:00|8028.3|8025.9|8018.3|8016.8|8028.5|8026.1|8016.6|8015.1|1415
1752836400000|2025-07-18 11:00:00|8019|8016.6|8008.8|8007.3|8020.2|8017.8|8007.9|8006.4|1641
1752840000000|2025-07-18 12:00:00|8008.7|8007.2|7998.5|7997|8010.5|8009|7998.2|7996.3|2431
1752843600000|2025-07-18 13:00:00|7997.7|7996.2|7995.7|7990.7|8006.8|8004.4|7987.2|7985.1|2699
1752847200000|2025-07-18 14:00:00|7994.9|7989.9|8002.2|8000.7|8006.6|8004.3|7990.4|7987.7|3252
1752850800000|2025-07-18 15:00:00|8002.1|8000.6|8003.6|8001.2|8004.1|8001.7|7993.9|7992.4|2268
1752854400000|2025-07-18 16:00:00|8003.7|8001.3|8010.4|8008|8013|8010.6|8000.3|7998.4|1978
1752858000000|2025-07-18 17:00:00|8010.5|8008.1|8014|8011.6|8017.1|8015.1|8009.6|8007.2|1420
1752861600000|2025-07-18 18:00:00|8013.9|8011.5|8017.7|8016.2|8017.7|8016.2|8012.2|8009.8|1188
1752865200000|2025-07-18 19:00:00|8017.6|8016.1|8017.8|8015.4|8021.6|8019.2|8017.1|8014.9|1355
1752868800000|2025-07-18 20:00:00|8018.1|8015.7|8019.4|8012.9|8022.2|8016.5|8013.9|8011.5|2572
1753041600000|2025-07-20 20:00:00|8017.8|8011.8|8010.2|7997.7|8018.7|8011.8|8010.2|7997.7|5
1753045200000|2025-07-20 21:00:00|8009.7|7998.2|8010.6|8004.1|8015|8008.5|8009.6|7998.2|151
1753048800000|2025-07-20 22:00:00|8010.8|8004.3|8017.8|8015.4|8019.9|8017.5|8010.2|8003.7|1622
1753052400000|2025-07-20 23:00:00|8017.7|8015.3|8015|8012.6|8018.7|8016.3|8014.2|8011.8|807
1753056000000|2025-07-21 00:00:00|8014.9|8012.5|8020|8017.6|8020.1|8017.7|8010.4|8008|1161
1753059600000|2025-07-21 01:00:00|8020.1|8017.7|8022.3|8019.9|8023|8020.6|8016.1|8013.7|1123
1753063200000|2025-07-21 02:00:00|8022.4|8020|8018.5|8016.1|8024.7|8022.3|8017.7|8015.3|1113
1753066800000|2025-07-21 03:00:00|8018.4|8016|8019.5|8017.1|8021.8|8019.4|8017.3|8014.9|698
1753070400000|2025-07-21 04:00:00|8019.6|8017.2|8016|8013.6|8021.3|8018.9|8015.1|8013.1|570
1753074000000|2025-07-21 05:00:00|8016.1|8013.7|8012.7|8011.2|8016.7|8014.3|8011.2|8008.8|873
1753077600000|2025-07-21 06:00:00|8013.2|8011.7|8004.3|8002.8|8015.3|8012.9|8002.2|7999.9|1704
1753081200000|2025-07-21 07:00:00|8004.2|8002.7|8009.3|8006.9|8013.7|8012|8002.6|8001.1|1987
1753084800000|2025-07-21 08:00:00|8009.2|8006.8|8004.1|8002.6|8012.6|8010.2|7997.2|7995.5|1622
1753088400000|2025-07-21 09:00:00|8004|8002.5|8008.9|8006.5|8011.1|8008.7|8003.8|8001.5|1135
1753092000000|2025-07-21 10:00:00|8008.2|8006.7|8005.9|8003.5|8015.7|8013.3|8004.4|8002|1232
1753095600000|2025-07-21 11:00:00|8005.8|8003.4|7992.2|7990.7|8006.4|8004.4|7991.3|7989.6|1870
1753099200000|2025-07-21 12:00:00|7992.3|7990.8|7994.2|7992.7|7997.7|7996.2|7990.5|7989|1731
1753102800000|2025-07-21 13:00:00|7994.1|7992.6|7996.5|7994.1|7998.4|7996.1|7990.6|7989.1|1796
1753106400000|2025-07-21 14:00:00|7996.6|7994.2|7979.5|7978|7997.6|7995.5|7977|7975.5|3189
1753110000000|2025-07-21 15:00:00|7979.6|7978.1|7975.6|7973.2|7980.3|7978.8|7967.1|7965.6|2346
1753113600000|2025-07-21 16:00:00|7976.1|7973.7|7977.1|7975.6|7979.6|7977.2|7971.7|7970.2|1677
1753117200000|2025-07-21 17:00:00|7977.2|7975.7|7982.3|7980.8|7985.3|7983.3|7976.7|7974.8|1126
1753120800000|2025-07-21 18:00:00|7982.2|7980.7|7980.1|7978.6|7985|7982.6|7978.9|7977.4|974
1753124400000|2025-07-21 19:00:00|7980.2|7978.7|7984.9|7983.4|7985.4|7983.9|7979.5|7977.9|901
1753128000000|2025-07-21 20:00:00|7984.8|7983.3|7984.2|7977.7|7986.8|7984.5|7979.7|7975.3|688
1753131600000|2025-07-21 21:00:00|7982.9|7976.4|7983.9|7977.4|7991|7984.5|7978|7971.5|711
1753135200000|2025-07-21 22:00:00|7983.8|7977.3|7980.6|7978.2|7983.8|7979.2|7977.1|7973.3|788
1753138800000|2025-07-21 23:00:00|7980.5|7978.1|7982.7|7980.3|7984.7|7982.3|7980.5|7978.1|532
1753142400000|2025-07-22 00:00:00|7982.2|7979.8|7982.9|7980.5|7992.4|7990|7981.1|7978.7|1227
1753146000000|2025-07-22 01:00:00|7982.8|7980.4|7983.5|7981.1|7987.9|7985.5|7981.6|7979.2|1089
1753149600000|2025-07-22 02:00:00|7983.4|7981|7982.2|7979.8|7983.7|7981.3|7978.1|7975.7|874
1753153200000|2025-07-22 03:00:00|7982.3|7979.9|7984.6|7982.2|7985.3|7982.9|7982|7979.6|852
1753156800000|2025-07-22 04:00:00|7984.5|7982.1|7980.4|7978|7985.2|7983.1|7976.5|7974.1|728
1753160400000|2025-07-22 05:00:00|7980.3|7977.9|7984.4|7982|7988.1|7985.7|7978.2|7975.8|958
1753164000000|2025-07-22 06:00:00|7985|7982.6|7984.7|7983.2|7989.7|7987.8|7983.7|7981.7|1414
1753167600000|2025-07-22 07:00:00|7984.6|7983.1|7976.4|7974|7989|7987.2|7971.1|7969.2|1725
1753171200000|2025-07-22 08:00:00|7976.5|7974.1|7971.2|7969.7|7980.1|7977.7|7966.9|7965.2|1370
1753174800000|2025-07-22 09:00:00|7971.1|7969.6|7974.7|7972.3|7980.7|7978.3|7970.6|7968.9|1302
1753178400000|2025-07-22 10:00:00|7974.5|7972.1|7973.6|7971.2|7975.9|7973.5|7970.7|7968.8|934
1753182000000|2025-07-22 11:00:00|7973.3|7971.8|7968.6|7967.1|7976.6|7974.2|7967.9|7965.6|1236
1753185600000|2025-07-22 12:00:00|7968.5|7967|7978.1|7976.6|7984.1|7982.3|7967.6|7965.5|2006
1753189200000|2025-07-22 13:00:00|7977.6|7976.1|7966.3|7963.9|7985.1|7983.4|7962.6|7960.2|3231
1753192800000|2025-07-22 14:00:00|7966.1|7963.7|7957.7|7956.2|7972.2|7970|7953.9|7952.2|3283
1753196400000|2025-07-22 15:00:00|7957.8|7956.3|7928.9|7926.5|7959.2|7957.1|7927.6|7925.2|2914
1753200000000|2025-07-22 16:00:00|7928.4|7926|7923.8|7922.3|7932.4|7930|7921.9|7920.4|1839
1753203600000|2025-07-22 17:00:00|7923.7|7922.2|7931.8|7930.3|7933.4|7931|7923.4|7921.9|1169
1753207200000|2025-07-22 18:00:00|7931.7|7930.2|7929.6|7927.2|7933.7|7931.5|7927.9|7926.1|822
1753210800000|2025-07-22 19:00:00|7929.7|7927.3|7926.2|7924.7|7931.9|7929.5|7923.9|7922.4|817
1753214400000|2025-07-22 20:00:00|7926.4|7924.9|7926.2|7919.7|7930.2|7927.8|7921.5|7917|1589
1753218000000|2025-07-22 21:00:00|7926|7919.5|7925.4|7918.9|7929.4|7922.9|7925.4|7918.9|925
1753221600000|2025-07-22 22:00:00|7925.3|7918.8|7926.7|7924.3|7927.1|7924.7|7924.1|7917.6|784
1753225200000|2025-07-22 23:00:00|7926.6|7924.2|7939.2|7936.8|7940.2|7937.8|7923.3|7920.9|1444
1753228800000|2025-07-23 00:00:00|7939.4|7937|7932|7929.6|7942.4|7940|7930.4|7928|2080
1753232400000|2025-07-23 01:00:00|7931.8|7929.4|7939.1|7936.7|7942.2|7939.8|7931.2|7928.8|1862
1753236000000|2025-07-23 02:00:00|7938.8|7936.4|7940.9|7938.5|7942.2|7939.8|7935.2|7932.8|1816
1753239600000|2025-07-23 03:00:00|7940.6|7938.2|7935|7932.6|7941.1|7938.7|7930|7927.6|1056
1753243200000|2025-07-23 04:00:00|7934.9|7932.5|7940.1|7937.7|7944.9|7942.5|7934.8|7932.4|777
1753246800000|2025-07-23 05:00:00|7940.2|7937.8|7943.3|7940.9|7946.1|7943.7|7938.3|7935.9|1187
1753250400000|2025-07-23 06:00:00|7943|7940.6|7931.7|7930.2|7943|7940.6|7931.6|7930|1918
1753254000000|2025-07-23 07:00:00|7932|7930.5|7918.3|7915.9|7932.8|7931.3|7917.2|7914.8|2285
1753257600000|2025-07-23 08:00:00|7918.1|7915.7|7927.7|7926.2|7930.6|7928.2|7911.2|7909.3|1907
1753261200000|2025-07-23 09:00:00|7928.1|7926.6|7926.1|7924.6|7929.8|7927.9|7922.7|7921.2|1308
1753264800000|2025-07-23 10:00:00|7925.9|7924.4|7929.6|7927.2|7931.1|7929.4|7924.5|7922.4|1398
1753268400000|2025-07-23 11:00:00|7929.5|7927.1|7934.5|7933|7938.6|7936.2|7929.3|7927|1769
1753272000000|2025-07-23 12:00:00|7934.4|7932.9|7938.1|7936.6|7943.2|7940.8|7931|7928.6|1761
1753275600000|2025-07-23 13:00:00|7938.2|7936.7|7942.3|7939.9|7950.8|7948.8|7936.2|7934.7|2853
1753279200000|2025-07-23 14:00:00|7942.2|7939.8|7938.9|7937.4|7948.8|7946.8|7934.4|7932.2|2830
1753282800000|2025-07-23 15:00:00|7939|7937.5|7937.5|7935.1|7945.7|7943.8|7930.3|7927.9|3006
1753286400000|2025-07-23 16:00:00|7937.4|7935|7944.2|7941.8|7946.1|7943.7|7934.5|7932.1|3177
1753290000000|2025-07-23 17:00:00|7944.1|7941.7|7939.4|7937|7948|7945.6|7937.5|7935.1|2300
1753293600000|2025-07-23 18:00:00|7939.5|7937.1|7927.9|7925.5|7939.5|7937.1|7926.9|7924.5|1554
1753297200000|2025-07-23 19:00:00|7928|7925.6|7922.9|7921.4|7928.3|7926.6|7921|7918.6|1150
1753300800000|2025-07-23 20:00:00|7923.2|7921.7|7931.8|7925.3|7931.8|7927.5|7921.9|7919.6|1837
1753304400000|2025-07-23 21:00:00|7930.5|7924|7929.5|7923|7931|7924.5|7926.3|7919.8|371
1753308000000|2025-07-23 22:00:00|7929.7|7923.2|7924.3|7921.9|7929.7|7923.2|7922.5|7918.7|1199
1753311600000|2025-07-23 23:00:00|7924.2|7921.8|7923.8|7921.4|7924.4|7922|7919.4|7917|690
1753315200000|2025-07-24 00:00:00|7924.2|7921.8|7928.5|7926.1|7930.5|7928.1|7923.8|7921.4|1712
1753318800000|2025-07-24 01:00:00|7928.4|7926|7918.9|7916.5|7928.6|7926.2|7916.2|7913.8|1830
1753322400000|2025-07-24 02:00:00|7919|7916.6|7920.9|7918.5|7924.9|7922.8|7918.5|7916.5|1083
1753326000000|2025-07-24 03:00:00|7920.8|7918.4|7923.5|7921.1|7924.1|7921.7|7918.5|7916.3|1002
1753329600000|2025-07-24 04:00:00|7924|7921.6|7927.3|7924.9|7927.7|7925.3|7922.2|7919.8|780
1753333200000|2025-07-24 05:00:00|7927.2|7924.8|7926.5|7924.1|7929|7926.6|7924.3|7921.9|1112
1753336800000|2025-07-24 06:00:00|7926.6|7924.2|7932.4|7930.9|7933.4|7931|7925.7|7924|1563
1753340400000|2025-07-24 07:00:00|7932.5|7931|7934.7|7933.2|7937.9|7936|7926.7|7924.9|2180
1753344000000|2025-07-24 08:00:00|7934.9|7932.5|7940.1|7937.7|7942.1|7939.7|7931.6|7929.8|1848
1753347600000|2025-07-24 09:00:00|7940.2|7937.8|7943.6|7941.2|7947.3|7945.8|7939.4|7937.4|1597
1753351200000|2025-07-24 10:00:00|7943.7|7941.3|7947.7|7946.2|7951.7|7950.2|7942.9|7940.5|1212
1753354800000|2025-07-24 11:00:00|7947.5|7946|7940|7938.5|7950|7948|7939|7936.8|1442
1753358400000|2025-07-24 12:00:00|7940.1|7938.6|7955.7|7954.2|7961|7958.6|7938.4|7936|3081
1753362000000|2025-07-24 13:00:00|7955.6|7954.1|7943.9|7941.5|7959.6|7957.2|7940.2|7937.8|4747
1753365600000|2025-07-24 14:00:00|7943.8|7941.4|7949.3|7946.9|7952.7|7951.2|7932|7929.6|3630
1753369200000|2025-07-24 15:00:00|7949.1|7946.7|7959.2|7956.8|7960.9|7959.4|7946.1|7943.7|2915
1753372800000|2025-07-24 16:00:00|7959.4|7957|7947.3|7944.9|7960.6|7958.2|7942.4|7940|2104
1753376400000|2025-07-24 17:00:00|7946.8|7944.4|7941.3|7939.8|7948.8|7946.4|7936.8|7935.3|1299
1753380000000|2025-07-24 18:00:00|7941.2|7939.7|7945.3|7943.8|7946.2|7944.7|7940.5|7939|1011
1753383600000|2025-07-24 19:00:00|7945.1|7943.6|7948.8|7946.4|7949.2|7947.6|7940.8|7938.8|1071
1753387200000|2025-07-24 20:00:00|7948.9|7946.5|7955.2|7948.7|7958|7955.6|7946.3|7944|1872
1753390800000|2025-07-24 21:00:00|7954.6|7948.1|7953|7946.5|7954.8|7948.3|7952.8|7946.3|95
1753394400000|2025-07-24 22:00:00|7955.9|7949.4|7952.6|7950.2|7961.1|7955.5|7951.8|7948|638
1753398000000|2025-07-24 23:00:00|7952.7|7950.3|7950.3|7947.9|7955.2|7952.8|7949.5|7947.1|524
1753401600000|2025-07-25 00:00:00|7949.9|7947.5|7957.1|7954.7|7959.3|7956.9|7948.4|7946|1419
1753405200000|2025-07-25 01:00:00|7957.2|7954.8|7966.7|7964.3|7969.4|7967|7953.5|7951.1|1479
1753408800000|2025-07-25 02:00:00|7966.8|7964.4|7964.7|7962.3|7969.6|7967.2|7964|7961.6|859
1753412400000|2025-07-25 03:00:00|7964.8|7962.4|7962.6|7960.2|7966.6|7964.2|7960.9|7958.5|664
1753416000000|2025-07-25 04:00:00|7962.5|7960.1|7961.8|7959.4|7967.4|7965|7959.7|7957.3|758
1753419600000|2025-07-25 05:00:00|7961.9|7959.5|7958|7955.6|7965.7|7963.7|7954.9|7952.5|1181
1753423200000|2025-07-25 06:00:00|7957.8|7955.4|7954.9|7952.5|7960.4|7958.2|7947.7|7946.2|1769
1753426800000|2025-07-25 07:00:00|7954.8|7952.4|7957.7|7955.3|7959.1|7956.7|7950.4|7948.3|2079
1753430400000|2025-07-25 08:00:00|7957.5|7955.1|7959.8|7958.3|7962.1|7959.9|7952.4|7950.9|2211
1753434000000|2025-07-25 09:00:00|7959.9|7958.4|7967.4|7965.9|7970.5|7968.4|7959.2|7956.8|1489
1753437600000|2025-07-25 10:00:00|7967.5|7966|7969.7|7968.2|7969.9|7968.4|7959.4|7957.6|1440
1753441200000|2025-07-25 11:00:00|7970|7968.5|7968.2|7966.7|7977.7|7975.3|7964.6|7962.2|1758
1753444800000|2025-07-25 12:00:00|7968.1|7966.6|7972.7|7970.3|7977.2|7975.6|7967.3|7965.7|1836
1753448400000|2025-07-25 13:00:00|7972.4|7970|7969|7967.5|7980.2|7978.4|7962.1|7959.7|4722
1753452000000|2025-07-25 14:00:00|7968.6|7967.1|7967.1|7965.6|7971.8|7969.6|7960.9|7959.1|2792
1753455600000|2025-07-25 15:00:00|7967.2|7965.7|7966.5|7964.1|7974.7|7973.2|7962.2|7959.8|2017
1753459200000|2025-07-25 16:00:00|7966.4|7964|7955.6|7954.1|7969.5|7967.8|7955|7953.5|1595
1753462800000|2025-07-25 17:00:00|7955.5|7954|7951.9|7949.5|7958.8|7956.4|7950.4|7948.9|856
1753466400000|2025-07-25 18:00:00|7951.7|7949.3|7949.2|7946.8|7956.2|7953.9|7948.4|7946.4|921
1753470000000|2025-07-25 19:00:00|7949.5|7947.1|7950.1|7947.7|7953.6|7951.3|7948.5|7946.4|630
1753473600000|2025-07-25 20:00:00|7950|7947.6|7956.4|7949.9|7958.5|7953|7950|7947.6|1200
1753646400000|2025-07-27 20:00:00|7959.6|7956.2|7963.8|7951.3|7964.4|7957.6|7959.1|7951.3|15
1753650000000|2025-07-27 21:00:00|7963.3|7951.8|7960.5|7954|7967.1|7960.6|7959.6|7951.8|562
1753653600000|2025-07-27 22:00:00|7960.2|7953.7|7955.5|7953.1|7960.5|7956.1|7949.7|7945.7|1217
1753657200000|2025-07-27 23:00:00|7955.4|7953|7955.4|7953|7956.2|7953.8|7952.2|7949.8|658
1753660800000|2025-07-28 00:00:00|7955.3|7952.9|7950.2|7947.8|7955.3|7952.9|7945.2|7942.8|1458
1753664400000|2025-07-28 01:00:00|7950.3|7947.9|7957.5|7955.1|7959.5|7957.1|7946.4|7944|1468
1753668000000|2025-07-28 02:00:00|7958.3|7955.9|7956.5|7954.1|7961.3|7958.9|7954.5|7952.1|891
1753671600000|2025-07-28 03:00:00|7956.6|7954.2|7951.4|7949|7958.2|7955.8|7951.2|7948.8|713
1753675200000|2025-07-28 04:00:00|7951.3|7948.9|7956.8|7954.4|7958.4|7956|7949.9|7948.1|626
1753678800000|2025-07-28 05:00:00|7957|7954.6|7961.1|7958.7|7962.2|7959.8|7956.7|7954.3|897
1753682400000|2025-07-28 06:00:00|7961|7958.6|7962.5|7960.1|7979.5|7977.1|7958.9|7956.5|2406
1753686000000|2025-07-28 07:00:00|7962.9|7960.5|7989|7987.5|7992|7989.6|7957.9|7955.5|3195
1753689600000|2025-07-28 08:00:00|7989.1|7987.6|7992.1|7990.6|7996.1|7994.6|7980.8|7978.9|2482
1753693200000|2025-07-28 09:00:00|7992.2|7990.7|8000.5|7999|8005.6|8004.1|7988.4|7986.3|1819
1753696800000|2025-07-28 10:00:00|8000.4|7998.9|8010.8|8008.4|8015.6|8013.2|7998.3|7996.8|2203
1753700400000|2025-07-28 11:00:00|8010.7|8008.3|8011.2|8009.7|8018.5|8016.4|8008.7|8006.3|2415
1753704000000|2025-07-28 12:00:00|8010.9|8008.5|8008.7|8006.3|8016.3|8014.3|8003.4|8001|3000
1753707600000|2025-07-28 13:00:00|8008.6|8006.2|8024.2|8022.7|8028.6|8026.8|8004.4|8002.6|2628
1753711200000|2025-07-28 14:00:00|8024.3|8022.8|8012.5|8011|8027.2|8024.8|8001.3|7999.8|2528
1753714800000|2025-07-28 15:00:00|8012.6|8011.1|8026.2|8023.8|8027.3|8024.9|8010.3|8007.9|2091
1753718400000|2025-07-28 16:00:00|8026.3|8023.9|8029.1|8027.6|8033.1|8031.3|8025.1|8022.7|1306
1753722000000|2025-07-28 17:00:00|8029.2|8027.7|8029.1|8026.7|8031.2|8029.7|8026.4|8024|1115
1753725600000|2025-07-28 18:00:00|8029.3|8026.9|8032.7|8031.2|8034.8|8033.1|8027.8|8025.5|841
1753729200000|2025-07-28 19:00:00|8032.8|8031.3|8032.2|8029.8|8035.5|8034|8031.3|8029.2|553
1753732800000|2025-07-28 20:00:00|8032.3|8029.9|8036.8|8030.3|8040.1|8035.5|8032.3|8029.9|673
1753736400000|2025-07-28 21:00:00|8034.4|8027.9|8033.9|8027.4|8036.7|8030.2|8027.5|8021|164
1753740000000|2025-07-28 22:00:00|8034.3|8027.8|8033.6|8031.2|8041.4|8036.4|8032.7|8027.5|736
1753743600000|2025-07-28 23:00:00|8033.9|8031.5|8034.7|8032.3|8039.6|8037.2|8033.2|8030.8|475
1753747200000|2025-07-29 00:00:00|8034.5|8032.1|8039.7|8037.3|8040.1|8037.7|8033.5|8031.1|1447
1753750800000|2025-07-29 01:00:00|8039.8|8037.4|8033.4|8031|8039.9|8037.5|8030.2|8027.9|1297
1753754400000|2025-07-29 02:00:00|8033.5|8031.1|8028.7|8026.3|8033.5|8031.1|8025.5|8023.1|1078
1753758000000|2025-07-29 03:00:00|8028.8|8026.4|8036.8|8034.4|8037.3|8034.9|8027.9|8025.5|1013
1753761600000|2025-07-29 04:00:00|8036.9|8034.5|8037.6|8035.2|8044.6|8042.2|8036.8|8034.4|1078
1753765200000|2025-07-29 05:00:00|8037.7|8035.3|8041.9|8039.5|8043.2|8040.8|8036|8033.6|1062
1753768800000|2025-07-29 06:00:00|8041.7|8039.3|8065.8|8063.4|8066.5|8064.1|8039.1|8036.7|2748
1753772400000|2025-07-29 07:00:00|8065.7|8063.3|8058.3|8056.8|8072.6|8070.2|8057.2|8055.7|3717
1753776000000|2025-07-29 08:00:00|8058.5|8057|8051.9|8050.4|8061.8|8060.3|8050.6|8048.2|2350
1753779600000|2025-07-29 09:00:00|8051.8|8050.3|8050|8047.6|8056.5|8055|8047|8045.5|1901
1753783200000|2025-07-29 10:00:00|8049.9|8047.5|8047.1|8044.7|8052.5|8050.1|8037.6|8035.2|1749
1753786800000|2025-07-29 11:00:00|8047|8044.6|8068.1|8066.6|8068.9|8067.4|8045.7|8043.6|2621
1753790400000|2025-07-29 12:00:00|8068.2|8066.7|8075.3|8072.9|8076.5|8075|8062.6|8060.2|2712
1753794000000|2025-07-29 13:00:00|8075.2|8072.8|8057.6|8052.6|8080|8078.5|8055.4|8052.2|2813
1753797600000|2025-07-29 14:00:00|8060.2|8055.2|8075.3|8072.9|8075.7|8074|8052.3|8050.2|4404
1753801200000|2025-07-29 15:00:00|8075.2|8072.8|8071.3|8069.8|8076.9|8075.4|8065|8062.7|2777
1753804800000|2025-07-29 16:00:00|8071|8069.5|8065.2|8063.7|8071.3|8069.8|8061.7|8059.3|1609
1753808400000|2025-07-29 17:00:00|8065.4|8063.9|8061.9|8060.4|8066.4|8064.4|8053.4|8051.7|2160
1753812000000|2025-07-29 18:00:00|8061.8|8060.3|8056.4|8054.9|8065.4|8063.1|8056.4|8054.5|1201
1753815600000|2025-07-29 19:00:00|8057.1|8054.7|8057.8|8056.3|8058.8|8056.7|8051.9|8049.8|895
1753819200000|2025-07-29 20:00:00|8057.7|8056.2|8063.5|8057|8065.4|8061.5|8056.2|8054.7|897
1753822800000|2025-07-29 21:00:00|8062.7|8056.2|8061.7|8055.2|8065.1|8058.6|8060.9|8054.4|539
1753826400000|2025-07-29 22:00:00|8061.6|8055.1|8058.9|8056.5|8063.7|8057.6|8057.3|8052.5|1191
1753830000000|2025-07-29 23:00:00|8058.8|8056.4|8057.3|8054.9|8061.2|8058.8|8057.2|8054.8|418
1753833600000|2025-07-30 00:00:00|8057.4|8055|8044.2|8041.8|8057.4|8055|8042.8|8040.4|1534
1753837200000|2025-07-30 01:00:00|8044.1|8041.7|8046.6|8044.2|8048.8|8046.4|8040.1|8037.7|1817
1753840800000|2025-07-30 02:00:00|8047|8044.6|8046.5|8044.1|8048|8045.6|8043.6|8041.2|1280
1753844400000|2025-07-30 03:00:00|8046.3|8043.9|8050.2|8047.8|8051|8048.6|8041.8|8039.7|1204
1753848000000|2025-07-30 04:00:00|8050.1|8047.7|8057.5|8055.1|8057.9|8055.5|8050.1|8047.7|798
1753851600000|2025-07-30 05:00:00|8057.4|8055|8057.5|8055.1|8058.5|8056.2|8048.8|8047.3|1165
1753855200000|2025-07-30 06:00:00|8057.4|8055|8051.1|8049.6|8061.8|8059.4|8048.6|8047.1|1791
1753858800000|2025-07-30 07:00:00|8051.8|8049.4|8050.6|8048.2|8053.7|8051.3|8043.9|8042.4|2270
1753862400000|2025-07-30 08:00:00|8050.7|8048.3|8045.6|8043.2|8050.7|8048.3|8041.4|8039.9|1691
1753866000000|2025-07-30 09:00:00|8045.8|8043.4|8049.4|8047.9|8054|8051.6|8041.6|8039.2|1842
1753869600000|2025-07-30 10:00:00|8049.5|8048|8061.8|8059.4|8064.7|8062.5|8047.3|8045.6|1771
1753873200000|2025-07-30 11:00:00|8062|8059.6|8065.4|8063.9|8072.5|8071|8059.9|8057.5|1690
1753876800000|2025-07-30 12:00:00|8065.5|8064|8102.7|8100.3|8106.1|8103.7|8063.4|8061.1|4742
1753880400000|2025-07-30 13:00:00|8102.8|8100.4|8118.5|8116.1|8124.5|8123|8099.2|8096.8|4482
1753884000000|2025-07-30 14:00:00|8118.7|8116.3|8107.3|8105.8|8119.1|8117.3|8107.1|8105.6|2959
1753887600000|2025-07-30 15:00:00|8107.4|8105.9|8112.1|8110.6|8116.9|8115.3|8099.6|8098|2033
1753891200000|2025-07-30 16:00:00|8112|8109.6|8105.6|8104.1|8117.9|8116.4|8105.5|8104|1706
1753894800000|2025-07-30 17:00:00|8105.7|8104.2|8103.4|8098.4|8106.9|8105.1|8102.4|8097.7|1415
1753898400000|2025-07-30 18:00:00|8104.2|8099.2|8134|8131.6|8137.5|8135.1|8089|8086.6|7032
1753902000000|2025-07-30 19:00:00|8133.9|8131.5|8137.5|8135.1|8144.2|8141.8|8126.9|8124.5|4571
1753905600000|2025-07-30 20:00:00|8137.4|8135|8151.5|8145|8153.7|8149.4|8132.7|8130.3|3080
1753909200000|2025-07-30 21:00:00|8150.2|8143.7|8148.1|8141.6|8151.7|8145.2|8146.4|8139.9|55
1753912800000|2025-07-30 22:00:00|8150|8143.5|8139.5|8137.1|8151.1|8144.6|8138.1|8135.7|1688
1753916400000|2025-07-30 23:00:00|8139.3|8136.9|8133.8|8131.4|8141.6|8139.2|8132.7|8130.3|943
1753920000000|2025-07-31 00:00:00|8133.9|8131.5|8132.2|8129.8|8136.2|8133.8|8129|8126.6|1527
1753923600000|2025-07-31 01:00:00|8132.3|8129.9|8133.6|8131.2|8137.5|8135.1|8129.4|8127|1555
1753927200000|2025-07-31 02:00:00|8133.5|8131.1|8131|8128.6|8137|8134.6|8129.4|8127|1539
1753930800000|2025-07-31 03:00:00|8131.1|8128.7|8135.5|8133.1|8145.1|8142.7|8126.2|8123.8|1621
1753934400000|2025-07-31 04:00:00|8135.4|8133|8128.1|8126.6|8137.3|8134.9|8127.8|8126.1|1145
1753938000000|2025-07-31 05:00:00|8128.2|8126.7|8126.3|8123.9|8129.2|8126.9|8123.1|8120.7|1215
1753941600000|2025-07-31 06:00:00|8126.4|8124|8116.1|8113.7|8127.7|8125.3|8113.2|8111.2|2053
1753945200000|2025-07-31 07:00:00|8116.3|8113.9|8124.9|8122.5|8135.4|8133.5|8116.1|8113.9|2526
1753948800000|2025-07-31 08:00:00|8124.8|8122.4|8128.1|8125.7|8135.4|8133|8121.6|8119.8|2335
1753952400000|2025-07-31 09:00:00|8128|8125.6|8136.1|8134.6|8138|8135.6|8127.5|8125.6|1665
1753956000000|2025-07-31 10:00:00|8136|8134.5|8130.6|8128.2|8144.1|8141.7|8129.2|8127.3|1565
1753959600000|2025-07-31 11:00:00|8130.5|8128.1|8119.6|8118.1|8133.5|8132|8117.9|8116.4|1766
1753963200000|2025-07-31 12:00:00|8119.5|8118|8133.2|8130.8|8137.9|8135.5|8117.6|8115.6|3524
1753966800000|2025-07-31 13:00:00|8133.1|8130.7|8141.7|8140.2|8146.3|8144|8132.3|8130.2|3028
1753970400000|2025-07-31 14:00:00|8142.2|8140.7|8121.6|8120.1|8144.3|8142.8|8115.9|8114|3477
1753974000000|2025-07-31 15:00:00|8121.5|8120|8124.7|8122.3|8127.6|8125.7|8114.5|8113|2812
1753977600000|2025-07-31 16:00:00|8124.8|8122.4|8126.6|8124.2|8129.1|8126.9|8121.4|8119.5|1918
1753981200000|2025-07-31 17:00:00|8126.8|8124.4|8128.6|8127.1|8129.9|8127.5|8123.5|8121.8|1432
1753984800000|2025-07-31 18:00:00|8128.7|8127.2|8123.1|8120.7|8130.9|8129|8121.1|8118.7|1183
1753988400000|2025-07-31 19:00:00|8123.2|8120.8|8124.7|8122.3|8124.8|8122.4|8117|8114.6|1410
1753992000000|2025-07-31 20:00:00|8124.3|8121.9|8127.9|8121.4|8130.2|8127.8|8120.7|8118.3|2070
1753995600000|2025-07-31 21:00:00|8127.4|8120.9|8130.3|8123.8|8130.4|8123.9|8124.7|8118.2|65
1753999200000|2025-07-31 22:00:00|8129.9|8123.4|8123|8120.6|8130|8123.5|8120.5|8118.1|1501
1754002800000|2025-07-31 23:00:00|8122.9|8120.5|8140.6|8138.2|8141.5|8139.1|8118.9|8116.5|1661
1754006400000|2025-08-01 00:00:00|8140.5|8138.1|8130|8127.6|8146.1|8143.7|8127|8124.6|1999
1754010000000|2025-08-01 01:00:00|8130.2|8127.8|8144|8141.6|8145.1|8142.7|8128.4|8126|1948
1754013600000|2025-08-01 02:00:00|8143.9|8141.5|8140.7|8138.3|8144.4|8142|8138|8135.6|1700
1754017200000|2025-08-01 03:00:00|8140.6|8138.2|8138.7|8136.3|8140.8|8138.4|8132.9|8130.5|1276
1754020800000|2025-08-01 04:00:00|8138.6|8136.2|8142.4|8140|8144.8|8142.5|8138|8135.6|848
1754024400000|2025-08-01 05:00:00|8142.7|8140.3|8141.3|8138.9|8144.5|8142.1|8139.4|8137.4|1222
1754028000000|2025-08-01 06:00:00|8141.1|8138.7|8134.1|8131.7|8141.5|8139.4|8130.7|8129.1|1744
1754031600000|2025-08-01 07:00:00|8134|8131.6|8149.7|8147.3|8151|8149.5|8131.8|8130.3|2337
1754035200000|2025-08-01 08:00:00|8148.9|8147.4|8171.7|8169.3|8172.6|8170.3|8148.3|8146.7|2467
1754038800000|2025-08-01 09:00:00|8171.8|8169.4|8165.4|8163.9|8173.3|8170.9|8158.8|8156.4|1927
1754042400000|2025-08-01 10:00:00|8165|8163.5|8160|8158.5|8165|8163.5|8154.8|8152.4|1810
1754046000000|2025-08-01 11:00:00|8160.1|8158.6|8161.9|8160.4|8164.3|8162.5|8152.2|8149.8|1804
1754049600000|2025-08-01 12:00:00|8161.8|8160.3|8055.9|8053.5|8171.2|8168|8053.9|8051.5|8963
1754053200000|2025-08-01 13:00:00|8055.4|8053|8052.6|8047.6|8068.2|8065.8|8041.4|8039|9135
1754056800000|2025-08-01 14:00:00|8046.9|8041.9|8066.4|8064|8067.7|8065.3|8028.7|8026.3|9577
1754060400000|2025-08-01 15:00:00|8066.1|8063.7|8068.7|8067.2|8077.9|8075.5|8061.7|8059.3|4366
1754064000000|2025-08-01 16:00:00|8069.1|8067.6|8069|8066.6|8075.7|8073.5|8062.1|8060.6|2489
1754067600000|2025-08-01 17:00:00|8068.9|8066.5|8073.7|8071.3|8077.5|8075.4|8065.6|8063.2|2464
1754071200000|2025-08-01 18:00:00|8073.6|8071.2|8081.5|8079.1|8081.8|8079.4|8062.9|8060.5|1952
1754074800000|2025-08-01 19:00:00|8081.3|8078.9|8053.3|8050.9|8082.2|8080.6|8046.4|8044|3693
1754078400000|2025-08-01 20:00:00|8053.1|8050.7|8044.8|8038.3|8053.2|8050.8|8035.8|8033.2|3224
1754251200000|2025-08-03 20:00:00|8044.2|8038.2|8048.7|8039.7|8050.6|8044.3|8044.2|8038.2|12
1754254800000|2025-08-03 21:00:00|8044.5|8032|8048.9|8042.4|8053.3|8046.8|8041.3|8028.8|50
1754258400000|2025-08-03 22:00:00|8042|8035.5|8043.5|8041.1|8048.4|8045|8033.5|8027|1646
1754262000000|2025-08-03 23:00:00|8043.3|8040.9|8041.7|8039.3|8048.9|8046.5|8039.9|8037.5|1096
1754265600000|2025-08-04 00:00:00|8041.5|8039.1|8067.2|8064.8|8067.7|8065.3|8040.3|8037.9|2689
1754269200000|2025-08-04 01:00:00|8067.3|8064.9|8058.5|8056.1|8068.7|8066.3|8058.1|8055.7|2066
1754272800000|2025-08-04 02:00:00|8058.4|8056|8055.4|8053|8060.2|8057.8|8048.5|8046.1|1483
1754276400000|2025-08-04 03:00:00|8055.3|8052.9|8050.4|8048|8055.3|8052.9|8047.5|8045.1|1188
1754280000000|2025-08-04 04:00:00|8050.3|8047.9|8053|8050.6|8053.5|8051.1|8048|8045.6|958
1754283600000|2025-08-04 05:00:00|8052.9|8050.5|8063.3|8060.9|8065.4|8063|8050.7|8048.3|1400
1754287200000|2025-08-04 06:00:00|8063.2|8060.8|8077|8074.6|8078.5|8076.1|8054.6|8049.6|3342
1754290800000|2025-08-04 07:00:00|8077.1|8074.7|8084.1|8082.6|8093.6|8091.8|8067.3|8064.9|3602
1754294400000|2025-08-04 08:00:00|8084|8082.5|8092.2|8089.8|8095|8093.1|8082.3|8079.9|2895
1754298000000|2025-08-04 09:00:00|8092.4|8090|8093|8091.5|8094.8|8092.4|8082.4|8080.6|2189
1754301600000|2025-08-04 10:00:00|8092.9|8091.4|8078.5|8076.1|8097.7|8096.2|8078.4|8076|2207
1754305200000|2025-08-04 11:00:00|8078.4|8076|8077.8|8075.4|8080.7|8079|8068.9|8066.8|2525
1754308800000|2025-08-04 12:00:00|8077.7|8075.3|8070.2|8067.8|8084.8|8082.6|8059.5|8057.1|3118
1754312400000|2025-08-04 13:00:00|8070.1|8067.7|8077|8074.6|8078.8|8076.9|8061.6|8059.2|3290
1754316000000|2025-08-04 14:00:00|8076.6|8074.2|8086|8083.6|8087.9|8085.9|8070.3|8067.9|3858
1754319600000|2025-08-04 15:00:00|8085.8|8083.4|8085.5|8083.1|8090.1|8088.6|8079.8|8077.5|2666
1754323200000|2025-08-04 16:00:00|8085.4|8083|8080.4|8078|8090.4|8088|8079.6|8077.2|1572
1754326800000|2025-08-04 17:00:00|8080.3|8077.9|8080.8|8079.3|8086.1|8084|8079.4|8077.3|1295
1754330400000|2025-08-04 18:00:00|8080.7|8079.2|8082.2|8079.8|8083.8|8081.9|8077|8075.3|1259
1754334000000|2025-08-04 19:00:00|8082|8079.6|8083.8|8081.4|8086.4|8084.2|8077.6|8075.2|1143
1754337600000|2025-08-04 20:00:00|8083.7|8081.3|8084.2|8077.7|8089.3|8086.9|8077.7|8075.3|1264
1754341200000|2025-08-04 21:00:00|8082.9|8076.4|8079.3|8072.8|8084.2|8077.7|8077.6|8071.1|164
1754344800000|2025-08-04 22:00:00|8079.4|8072.9|8074.5|8072.1|8081.6|8075.9|8073.6|8071.2|975
1754348400000|2025-08-04 23:00:00|8074.4|8072|8072.9|8070.5|8075.1|8072.7|8070.8|8068.4|718
1754352000000|2025-08-05 00:00:00|8072.8|8070.4|8084.8|8082.4|8087.2|8084.8|8069.2|8066.8|1508
1754355600000|2025-08-05 01:00:00|8084.7|8082.3|8087.6|8085.2|8092.8|8090.4|8083.5|8081.1|1466
1754359200000|2025-08-05 02:00:00|8087.7|8085.3|8092.5|8090.1|8094.2|8091.8|8087.5|8085.1|1207
1754362800000|2025-08-05 03:00:00|8092.6|8090.2|8096.3|8094.8|8097.6|8095.2|8091.5|8089.1|987
1754366400000|2025-08-05 04:00:00|8096.5|8095|8096.7|8094.3|8099.1|8097.1|8094.6|8092.4|806
1754370000000|2025-08-05 05:00:00|8096.8|8094.4|8101.5|8099.1|8102.2|8099.8|8095.8|8093.7|1192
1754373600000|2025-08-05 06:00:00|8101.6|8099.2|8097.5|8095.1|8102.7|8100.3|8090.2|8088.7|1634
1754377200000|2025-08-05 07:00:00|8096.7|8095.2|8096.4|8094|8099.7|8098.2|8085.7|8084.2|2289
1754380800000|2025-08-05 08:00:00|8096.5|8094.1|8111.1|8108.7|8116.9|8114.5|8095.5|8093.9|2271
1754384400000|2025-08-05 09:00:00|8110.9|8109.4|8106.7|8104.3|8118.2|8115.8|8101.5|8099.1|2046
1754388000000|2025-08-05 10:00:00|8106.6|8104.2|8101.9|8099.5|8113.8|8111.8|8100.9|8098.5|1731
1754391600000|2025-08-05 11:00:00|8102.2|8099.8|8101.2|8098.8|8112.1|8109.7|8100|8097.7|1679
1754395200000|2025-08-05 12:00:00|8101.1|8098.7|8098.5|8097|8105.2|8103.2|8093.7|8091.8|2975
1754398800000|2025-08-05 13:00:00|8098.4|8096.9|8101.5|8096.5|8103.2|8099.3|8085|8082.6|2712
1754402400000|2025-08-05 14:00:00|8097.9|8092.9|8074.1|8072.6|8097.9|8093.5|8070.4|8068.9|4746
1754406000000|2025-08-05 15:00:00|8074|8072.5|8072.9|8070.5|8078|8075.6|8066.6|8064.8|3076
1754409600000|2025-08-05 16:00:00|8073|8070.6|8073.7|8071.3|8076.5|8074.2|8067.3|8065.8|1521
1754413200000|2025-08-05 17:00:00|8074|8071.6|8076.6|8074.2|8079|8076.6|8073.2|8071.4|952
1754416800000|2025-08-05 18:00:00|8076.5|8074.1|8075.7|8074.2|8079.9|8077.5|8075.1|8072.9|1175
1754420400000|2025-08-05 19:00:00|8075.6|8074.1|8074.2|8072.7|8081.7|8079.3|8074|8072.5|837
1754424000000|2025-08-05 20:00:00|8074.3|8072.8|8079.7|8073.2|8079.7|8074.7|8072.4|8070|1035
1754427600000|2025-08-05 21:00:00|8081.2|8074.7|8076.5|8070|8081.2|8074.7|8073.5|8067|719
1754431200000|2025-08-05 22:00:00|8077.1|8070.6|8073|8070.6|8078.9|8075.9|8072|8067.5|1027
1754434800000|2025-08-05 23:00:00|8073.5|8071.1|8070|8067.6|8074.7|8072.3|8068.8|8066.4|619
1754438400000|2025-08-06 00:00:00|8069.9|8067.5|8074.5|8072.1|8075|8072.6|8067.8|8065.4|1456
1754442000000|2025-08-06 01:00:00|8074.6|8072.2|8077.8|8075.4|8079.3|8076.9|8074.5|8072.1|1631
1754445600000|2025-08-06 02:00:00|8077.7|8075.3|8075.9|8073.5|8078.8|8076.4|8074|8071.6|1376
1754449200000|2025-08-06 03:00:00|8075.7|8073.3|8067.4|8065|8075.9|8073.5|8066.6|8064.2|1379
1754452800000|2025-08-06 04:00:00|8067.6|8065.2|8068.1|8065.7|8069.6|8067.2|8065.6|8063.2|1196
1754456400000|2025-08-06 05:00:00|8068.2|8065.8|8072.1|8069.7|8075.8|8073.4|8067.5|8065.1|1321
1754460000000|2025-08-06 06:00:00|8072.6|8070.2|8074.1|8072.6|8076.4|8074|8066.1|8064.6|1522
1754463600000|2025-08-06 07:00:00|8074.2|8072.7|8079.8|8078.3|8087.6|8085.2|8074.2|8072.7|1794
1754467200000|2025-08-06 08:00:00|8079.9|8078.4|8091.2|8088.8|8094.4|8092.6|8079.5|8078|1928
1754470800000|2025-08-06 09:00:00|8091.3|8088.9|8081.9|8079.5|8091.5|8089.2|8081.2|8078.8|1655
1754474400000|2025-08-06 10:00:00|8082|8079.6|8070.3|8068.8|8083.8|8081.4|8067.3|8065.4|2087
1754478000000|2025-08-06 11:00:00|8071.1|8068.7|8072.4|8070|8075.8|8073.8|8064.5|8063|1559
1754481600000|2025-08-06 12:00:00|8072.5|8070.1|8065.1|8063.6|8078.3|8076.8|8062.3|8059.9|2064
1754485200000|2025-08-06 13:00:00|8065|8063.5|8061.4|8059|8070|8067.6|8059.2|8056.8|2565
1754488800000|2025-08-06 14:00:00|8061.3|8058.9|8075.5|8074|8077.8|8075.4|8061.3|8058.9|2855
1754492400000|2025-08-06 15:00:00|8075.7|8074.2|8053.4|8051.9|8077.8|8075.9|8053.4|8051.9|3377
1754496000000|2025-08-06 16:00:00|8053.3|8051.8|8072.5|8070.1|8080.7|8078.3|8050.2|8048.7|2772
1754499600000|2025-08-06 17:00:00|8072.4|8070|8070.9|8068.5|8075.3|8072.9|8064|8061.8|1896
1754503200000|2025-08-06 18:00:00|8070.7|8068.3|8064.9|8063.4|8072.4|8070.2|8059.7|8057.3|1679
1754506800000|2025-08-06 19:00:00|8064.8|8063.3|8067.3|8064.9|8070|8068.5|8063.7|8061.3|1074
1754510400000|2025-08-06 20:00:00|8067.4|8065|8065.1|8058.6|8071.6|8069.2|8058.8|8056.4|1945
1754514000000|2025-08-06 21:00:00|8065.6|8059.1|8066|8059.5|8070|8063.5|8064.5|8058|1391
1754517600000|2025-08-06 22:00:00|8065.7|8059.2|8061|8058.6|8065.7|8060.2|8057.9|8055.1|737
1754521200000|2025-08-06 23:00:00|8061.1|8058.7|8061|8058.6|8062.9|8060.5|8060|8057.6|892
1754524800000|2025-08-07 00:00:00|8060.7|8058.3|8065.5|8063.1|8068.2|8065.8|8060.2|8057.8|1346
1754528400000|2025-08-07 01:00:00|8065.6|8063.2|8058.3|8055.9|8067|8064.6|8056|8053.6|1251
1754532000000|2025-08-07 02:00:00|8058.4|8056|8059.1|8056.7|8061.1|8058.7|8054.5|8052.1|874
1754535600000|2025-08-07 03:00:00|8059.2|8056.8|8057.1|8054.7|8062.3|8059.9|8056.6|8054.2|1244
1754539200000|2025-08-07 04:00:00|8057.2|8054.8|8051.9|8049.5|8058.5|8056.1|8049.2|8046.8|1212
1754542800000|2025-08-07 05:00:00|8051.8|8049.4|8052.7|8051.2|8060.4|8058|8050|8047.6|908
1754546400000|2025-08-07 06:00:00|8052.6|8050.2|8049.1|8046.5|8054.6|8052.2|8046.7|8045.1|1581
1754550000000|2025-08-07 07:00:00|8049.2|8046.6|8047.3|8045.8|8054.4|8052.4|8045.1|8043.6|1800
1754553600000|2025-08-07 08:00:00|8047.6|8046.1|8059.5|8058|8075|8072.9|8044.4|8042.9|3058
1754557200000|2025-08-07 09:00:00|8059.6|8058.1|8064.3|8061.9|8070|8067.6|8059.2|8056.8|2006
1754560800000|2025-08-07 10:00:00|8064.2|8061.8|8062.1|8060.6|8066.7|8064.3|8059.3|8056.9|1930
1754564400000|2025-08-07 11:00:00|8062.2|8060.7|8087.7|8085.3|8089.8|8088.3|8056.6|8055.1|3344
1754568000000|2025-08-07 12:00:00|8087.8|8085.4|8082|8080.5|8090.5|8088.1|8070.6|8068.9|3272
1754571600000|2025-08-07 13:00:00|8081.9|8080.4|8074.9|8072.5|8090.1|8087.7|8071.2|8069.2|4041
1754575200000|2025-08-07 14:00:00|8074.8|8072.4|8081.9|8079.5|8087.9|8085.5|8070|8068.5|4743
1754578800000|2025-08-07 15:00:00|8082|8079.6|8076.1|8074.6|8089.6|8087.2|8075.7|8074.2|2596
1754582400000|2025-08-07 16:00:00|8076|8074.5|8073.5|8071.1|8079.1|8076.7|8072.5|8070.7|1349
1754586000000|2025-08-07 17:00:00|8073.4|8071|8079.2|8077.7|8080.9|8078.5|8073.4|8071|1392
1754589600000|2025-08-07 18:00:00|8079.1|8077.6|8083|8081.5|8084.2|8081.8|8076.8|8075.2|1042
1754593200000|2025-08-07 19:00:00|8082.8|8081.3|8066.1|8063.7|8085.1|8082.7|8064.3|8061.9|2374
1754596800000|2025-08-07 20:00:00|8066|8063.6|8067.9|8061.4|8068.1|8063.8|8057|8054.6|1831
1754600400000|2025-08-07 21:00:00|8069.8|8063.3|8065.2|8058.7|8070.2|8063.7|8064.1|8057.6|74
1754604000000|2025-08-07 22:00:00|8065|8058.5|8060.4|8058|8069.2|8066.8|8059.6|8056|1365
1754607600000|2025-08-07 23:00:00|8060.3|8057.9|8058.9|8056.5|8061.7|8059.3|8057.9|8055.5|695
1754611200000|2025-08-08 00:00:00|8058.5|8056.1|8063.8|8061.4|8066.4|8064|8057.5|8055.1|1612
1754614800000|2025-08-08 01:00:00|8063.7|8061.3|8071.5|8069.1|8075.4|8073|8063.7|8061.3|1334
1754618400000|2025-08-08 02:00:00|8071.4|8069|8068.4|8066|8071.4|8069|8065.9|8063.5|931
1754622000000|2025-08-08 03:00:00|8068.6|8066.2|8069.7|8067.3|8072.4|8070|8068.5|8066.1|945
1754625600000|2025-08-08 04:00:00|8069.6|8067.2|8069.5|8067.1|8070.5|8068.1|8066.8|8064.4|619
1754629200000|2025-08-08 05:00:00|8069.6|8067.2|8079.9|8077.5|8081.4|8079|8068.7|8066.3|1276
1754632800000|2025-08-08 06:00:00|8080|8077.6|8078.6|8076.2|8080.6|8078.7|8073.5|8071.1|1382
1754636400000|2025-08-08 07:00:00|8078.5|8076.1|8072.9|8071.4|8078.7|8076.9|8066.1|8063.9|1805
1754640000000|2025-08-08 08:00:00|8072.6|8071.1|8086.5|8084.1|8090.3|8087.9|8072.2|8069.8|1876
1754643600000|2025-08-08 09:00:00|8086.4|8084|8080.1|8077.7|8090.6|8088.3|8078.9|8076.5|1931
1754647200000|2025-08-08 10:00:00|8080.3|8077.9|8079.5|8078|8086.4|8084|8074.7|8072.5|1258
1754650800000|2025-08-08 11:00:00|8079.6|8078.1|8081.3|8079.8|8084.1|8081.8|8076.9|8075.2|1251
1754654400000|2025-08-08 12:00:00|8081.4|8079.9|8079.9|8077.5|8084.5|8082.2|8070|8068.2|2159
1754658000000|2025-08-08 13:00:00|8079.8|8077.4|8077.4|8075|8080.3|8078.5|8069.3|8067.8|2120
1754661600000|2025-08-08 14:00:00|8077.6|8075.2|8075.7|8074.2|8079.2|8077.5|8069.2|8067.1|2570
1754665200000|2025-08-08 15:00:00|8076.2|8074.7|8073.8|8072.3|8076.6|8075.1|8068.3|8065.9|2127
1754668800000|2025-08-08 16:00:00|8073.1|8071.6|8080.1|8078.6|8082.7|8080.3|8071.1|8069|1667
1754672400000|2025-08-08 17:00:00|8080.3|8078.8|8079.4|8077|8080.5|8079|8073.9|8072.4|998
1754676000000|2025-08-08 18:00:00|8079|8076.6|8077.5|8075.1|8082.6|8080.2|8075.2|8072.8|1790
1754679600000|2025-08-08 19:00:00|8077.4|8075|8082.3|8079.9|8086.5|8084.1|8076.8|8074.4|1401
1754683200000|2025-08-08 20:00:00|8082.5|8080.1|8085.6|8079.1|8087.5|8083.2|8079.8|8074.8|1790
1754856000000|2025-08-10 20:00:00|8078.2|8067.2|8083.5|8071|8083.5|8071|8077.3|8066.3|11
1754859600000|2025-08-10 21:00:00|8083|8071.5|8081.4|8069.9|8086|8074.5|8076.4|8064.9|410
1754863200000|2025-08-10 22:00:00|8083.1|8071.6|8080.3|8077.9|8086.7|8079.2|8076.1|8066.1|680
1754866800000|2025-08-10 23:00:00|8080.2|8077.8|8076.4|8074|8080.9|8078.5|8073.3|8070.9|444
1754870400000|2025-08-11 00:00:00|8076.3|8073.9|8077.3|8074.9|8081.2|8078.8|8076|8073.6|982
1754874000000|2025-08-11 01:00:00|8077.2|8074.8|8071.3|8068.9|8078.3|8075.9|8070.8|8068.4|1125
1754877600000|2025-08-11 02:00:00|8071.2|8068.8|8069.6|8067.2|8071.7|8069.3|8067.2|8064.8|662
1754881200000|2025-08-11 03:00:00|8069.7|8067.3|8066.6|8064.2|8071.3|8068.9|8063.6|8061.2|810
1754884800000|2025-08-11 04:00:00|8066.5|8064.1|8065.8|8063.4|8067.1|8064.7|8063.7|8061.3|697
1754888400000|2025-08-11 05:00:00|8065.9|8063.5|8066.2|8063.8|8068.1|8065.7|8065.2|8062.8|896
1754892000000|2025-08-11 06:00:00|8066.1|8063.7|8070|8068.5|8072.8|8070.7|8061.8|8059.5|1005
1754895600000|2025-08-11 07:00:00|8071|8068.6|8080.6|8078.2|8080.7|8078.7|8070.1|8068.2|1546
1754899200000|2025-08-11 08:00:00|8080.5|8078.1|8084.2|8082.7|8087.3|8085.3|8079.6|8077.9|1463
1754902800000|2025-08-11 09:00:00|8084.6|8083.1|8095.3|8093.8|8097.6|8096.1|8082.3|8080.2|1323
1754906400000|2025-08-11 10:00:00|8095.2|8093.7|8096|8093.6|8099.8|8098.3|8094.3|8091.9|976
1754910000000|2025-08-11 11:00:00|8095.9|8093.5|8109.6|8108.1|8113|8111.4|8095|8092.6|1347
1754913600000|2025-08-11 12:00:00|8109.3|8107.8|8114.6|8113.1|8117.7|8116.2|8107.5|8106|1592
1754917200000|2025-08-11 13:00:00|8114.5|8113|8116.7|8115.2|8117.6|8116.1|8109.8|8107.4|1692
1754920800000|2025-08-11 14:00:00|8116.5|8115|8125.7|8124.2|8133.2|8130.8|8116.5|8114.5|2277
1754924400000|2025-08-11 15:00:00|8125.8|8124.3|8127.6|8126.1|8132|8130.3|8123.1|8120.7|1626
1754928000000|2025-08-11 16:00:00|8127.1|8125.2|8126.6|8125.1|8129|8127.3|8123.5|8121.1|1257
1754931600000|2025-08-11 17:00:00|8126.4|8124.9|8123|8120.6|8130.6|8129.1|8122|8119.6|858
1754935200000|2025-08-11 18:00:00|8122.9|8120.5|8123.8|8122.3|8126.5|8125|8122.5|8120.1|945
1754938800000|2025-08-11 19:00:00|8123.7|8122.2|8127.8|8125.4|8130|8127.6|8123.4|8121.4|802
1754942400000|2025-08-11 20:00:00|8127.9|8125.5|8129.3|8122.8|8129.5|8125.8|8120.3|8117.9|866
1754946000000|2025-08-11 21:00:00|8129.4|8122.9|8121.2|8114.7|8129.8|8123.3|8120.3|8113.8|253
1754949600000|2025-08-11 22:00:00|8122.2|8115.7|8125.3|8122.9|8126.8|8124.4|8122.2|8115.7|853
1754953200000|2025-08-11 23:00:00|8125.2|8122.8|8121|8118.6|8125.6|8123.2|8120.1|8117.7|416
1754956800000|2025-08-12 00:00:00|8121.1|8118.7|8120.2|8117.8|8123.6|8121.2|8117.1|8114.7|1339
1754960400000|2025-08-12 01:00:00|8120.1|8117.7|8112.2|8109.8|8120.4|8118.4|8110.5|8108.1|1264
1754964000000|2025-08-12 02:00:00|8112.1|8109.7|8112|8109.6|8115.6|8113.2|8110.2|8107.8|850
1754967600000|2025-08-12 03:00:00|8111.9|8109.5|8114.9|8112.5|8115.7|8113.3|8110.1|8107.7|891
1754971200000|2025-08-12 04:00:00|8115.2|8112.8|8111.8|8109.4|8117.8|8115.4|8111.6|8109.2|915
1754974800000|2025-08-12 05:00:00|8111.9|8109.5|8113.2|8110.8|8113.5|8111.1|8106.9|8104.5|1512
1754978400000|2025-08-12 06:00:00|8112.8|8111.3|8118.7|8116.3|8119.1|8116.7|8109.8|8107.4|1697
1754982000000|2025-08-12 07:00:00|8118.5|8116.1|8100.9|8099.4|8119|8116.6|8098.9|8097.1|2142
1754985600000|2025-08-12 08:00:00|8100.8|8099.3|8101.2|8098.8|8103.5|8101.1|8093.1|8091.6|1706
1754989200000|2025-08-12 09:00:00|8101.1|8098.7|8109.8|8107.4|8111.1|8109|8098.7|8096.3|1618
1754992800000|2025-08-12 10:00:00|8110|8107.6|8111.1|8108.7|8113.2|8110.8|8102.7|8101.2|1178
1754996400000|2025-08-12 11:00:00|8111.4|8109|8114.6|8112.2|8119.1|8116.9|8110.7|8108.6|1434
1755000000000|2025-08-12 12:00:00|8114.5|8112.1|8098.3|8095.9|8119|8116.6|8084|8080|6067
1755003600000|2025-08-12 13:00:00|8098.6|8096.2|8094.4|8092.9|8112.8|8111.3|8080|8077.5|6484
1755007200000|2025-08-12 14:00:00|8094.5|8093|8094.1|8091.7|8105.3|8103|8088.6|8086.7|4398
1755010800000|2025-08-12 15:00:00|8094.2|8091.8|8083.4|8081|8095.7|8093.5|8068.8|8066.4|3772
1755014400000|2025-08-12 16:00:00|8083.5|8081.1|8075.3|8073.8|8087.5|8085.1|8072.4|8070.6|2849
1755018000000|2025-08-12 17:00:00|8075.2|8073.7|8078|8075.6|8081|8078.6|8074.2|8071.8|2058
1755021600000|2025-08-12 18:00:00|8078.1|8075.7|8075.2|8073.7|8081.1|8078.7|8073.3|8070.9|1320
1755025200000|2025-08-12 19:00:00|8075.1|8073.6|8066.4|8064|8076.5|8074.8|8063.9|8061.6|1457
1755028800000|2025-08-12 20:00:00|8066.5|8064.1|8070.8|8064.3|8071.2|8068.8|8066.5|8063|824
1755032400000|2025-08-12 21:00:00|8071|8064.5|8067.5|8061|8073.9|8067.4|8066.7|8060.2|755
1755036000000|2025-08-12 22:00:00|8067.4|8060.9|8063.1|8060.7|8067.7|8062.2|8060.3|8057.9|1083
1755039600000|2025-08-12 23:00:00|8063|8060.6|8062.6|8060.2|8063.7|8061.3|8061.8|8059.4|394
1755043200000|2025-08-13 00:00:00|8062.5|8060.1|8066.2|8063.8|8070.8|8068.4|8061.7|8059.3|1130
1755046800000|2025-08-13 01:00:00|8066.1|8063.7|8069.9|8067.5|8070.3|8068.1|8063.1|8060.7|1575
1755050400000|2025-08-13 02:00:00|8070.1|8067.7|8068.6|8066.2|8074|8071.6|8066.4|8064|1093
1755054000000|2025-08-13 03:00:00|8069.2|8066.8|8067.9|8065.5|8070|8067.6|8065.3|8062.9|769
1755057600000|2025-08-13 04:00:00|8068|8065.6|8067.3|8064.9|8071|8068.6|8067.2|8064.8|1012
1755061200000|2025-08-13 05:00:00|8067.2|8064.8|8067.8|8065.4|8071.2|8068.8|8066.3|8064.5|1092
1755064800000|2025-08-13 06:00:00|8066.9|8064.5|8058.3|8055.9|8070.6|8068.3|8055.8|8053.4|1666
1755068400000|2025-08-13 07:00:00|8058.5|8056.1|8037.1|8035.6|8059.8|8058.3|8034.7|8032.6|2096
1755072000000|2025-08-13 08:00:00|8037.2|8035.7|8035.6|8034.1|8037.3|8035.8|8026.8|8024.9|2207
1755075600000|2025-08-13 09:00:00|8035.4|8033.9|8027.9|8026.4|8036|8034|8023.6|8021.5|1835
1755079200000|2025-08-13 10:00:00|8029.1|8026.7|8039.2|8037.7|8040.6|8038.2|8026.7|8025.2|1657
1755082800000|2025-08-13 11:00:00|8039.3|8037.8|8033.6|8031.2|8042.5|8040.1|8032|8030.2|1610
1755086400000|2025-08-13 12:00:00|8033.5|8031.1|8044.6|8043.1|8045.7|8043.3|8030|8028.3|1981
1755090000000|2025-08-13 13:00:00|8044.7|8043.2|8046.1|8043.7|8049.9|8048.4|8042.2|8039.8|2167
1755093600000|2025-08-13 14:00:00|8046|8043.6|8040.6|8038.2|8047.7|8045.4|8036.1|8033.7|2763
1755097200000|2025-08-13 15:00:00|8039.9|8038.4|8045.2|8042.8|8048.8|8046.9|8039.7|8037.9|1858
1755100800000|2025-08-13 16:00:00|8045|8042.6|8050.2|8048.7|8050.5|8048.7|8043.7|8041.3|1119
1755104400000|2025-08-13 17:00:00|8050.3|8048.8|8052.7|8050.3|8053.4|8051|8047.8|8045.4|1128
1755108000000|2025-08-13 18:00:00|8052.6|8050.2|8056.7|8055.2|8060.6|8058.2|8052.6|8050.2|866
1755111600000|2025-08-13 19:00:00|8057.5|8055.1|8055.7|8054.2|8058.7|8056.8|8053.8|8052.3|724
1755115200000|2025-08-13 20:00:00|8056|8054.5|8055.8|8049.3|8058.4|8055.3|8052.5|8049.3|1418
1755118800000|2025-08-13 21:00:00|8054.9|8048.4|8053.3|8046.8|8057.4|8050.9|8052.5|8046|561
1755122400000|2025-08-13 22:00:00|8053.6|8047.1|8054.4|8052|8056.4|8053.5|8052.7|8046.2|931
1755126000000|2025-08-13 23:00:00|8054.1|8051.7|8050.4|8048|8054.5|8052.1|8050.2|8047.8|521
1755129600000|2025-08-14 00:00:00|8050.3|8047.9|8051.5|8049.1|8054.2|8051.8|8048.8|8046.4|2053
1755133200000|2025-08-14 01:00:00|8051.6|8049.2|8049.3|8046.9|8051.8|8049.4|8045.1|8042.7|1759
1755136800000|2025-08-14 02:00:00|8049.4|8047|8056.1|8053.7|8058.8|8056.4|8049.3|8046.9|1520
1755140400000|2025-08-14 03:00:00|8056|8053.6|8057.7|8055.3|8059.7|8057.3|8055.9|8053.5|1641
1755144000000|2025-08-14 04:00:00|8057.8|8055.4|8053.9|8051.5|8058.2|8055.8|8052.6|8050.2|1406
1755147600000|2025-08-14 05:00:00|8054|8051.6|8057.9|8055.5|8060.5|8058.1|8053.9|8051.5|1563
1755151200000|2025-08-14 06:00:00|8057.8|8055.4|8065.4|8063|8067.1|8064.7|8053.2|8051.3|1816
1755154800000|2025-08-14 07:00:00|8065.2|8062.8|8065|8063.5|8068.4|8066|8059.1|8056.7|2260
1755158400000|2025-08-14 08:00:00|8065.2|8063.7|8069.1|8066.7|8070.8|8068.4|8060.1|8057.9|1829
1755162000000|2025-08-14 09:00:00|8069|8066.6|8065.6|8063.2|8070.6|8068.2|8058.5|8057|1532
1755165600000|2025-08-14 10:00:00|8065.7|8063.3|8056.6|8054.2|8066.5|8064.1|8053.8|8052.3|1508
1755169200000|2025-08-14 11:00:00|8056.9|8054.5|8054.7|8052.3|8061.8|8059.4|8050.9|8049.4|1661
1755172800000|2025-08-14 12:00:00|8054.3|8051.9|8068.4|8066|8083.1|8080.7|8051.9|8050|4806
1755176400000|2025-08-14 13:00:00|8068.3|8065.9|8079.2|8076.8|8081.8|8080.3|8062|8060.3|4136
1755180000000|2025-08-14 14:00:00|8079.1|8076.7|8070.7|8069.2|8089.8|8087.9|8070.6|8068.4|3452
1755183600000|2025-08-14 15:00:00|8070.6|8069.1|8078.6|8077.1|8085.5|8083.1|8070.6|8068.5|2573
1755187200000|2025-08-14 16:00:00|8078.5|8077|8088|8086.5|8092.8|8090.7|8078.2|8076.2|1956
1755190800000|2025-08-14 17:00:00|8087.9|8086.4|8086.5|8085|8088.7|8087.2|8081.9|8079.5|1336
1755194400000|2025-08-14 18:00:00|8086.4|8084.9|8085|8083.5|8087.7|8085.4|8083.6|8081.2|1202
1755198000000|2025-08-14 19:00:00|8084.9|8083.4|8075.5|8073.1|8085.2|8083.7|8072.5|8070.1|1067
1755201600000|2025-08-14 20:00:00|8075.4|8073|8077.6|8071.1|8079.1|8076.5|8072.6|8070.2|1311
1755205200000|2025-08-14 21:00:00|8077.7|8071.2|8079.6|8073.1|8084.7|8078.2|8077.6|8071.1|320
1755208800000|2025-08-14 22:00:00|8079.8|8073.3|8078.1|8075.7|8081.2|8077|8076.7|8072.6|1019
1755212400000|2025-08-14 23:00:00|8078.6|8076.2|8078.3|8075.9|8080.5|8078.1|8076.2|8073.8|438
1755216000000|2025-08-15 00:00:00|8078.4|8076|8079.2|8076.8|8081.8|8079.4|8077.8|8075.4|1882
1755219600000|2025-08-15 01:00:00|8078.9|8076.5|8076.1|8073.7|8080.8|8078.4|8073|8070.6|1125
1755223200000|2025-08-15 02:00:00|8076.2|8073.8|8070.9|8068.5|8076.9|8074.5|8070.7|8068.3|996
1755226800000|2025-08-15 03:00:00|8070.7|8068.3|8068.7|8067.2|8071.2|8068.8|8066.4|8064|932
1755230400000|2025-08-15 04:00:00|8068.6|8067.1|8066.5|8064.1|8071.9|8069.5|8065.8|8063.8|580
1755234000000|2025-08-15 05:00:00|8066.6|8064.2|8062.7|8060.3|8067.1|8064.7|8062.5|8060.2|1355
1755237600000|2025-08-15 06:00:00|8062.6|8060.2|8064.7|8062.3|8068.6|8067.1|8060.5|8058.6|1259
1755241200000|2025-08-15 07:00:00|8064.4|8062|8054.9|8052.5|8065.8|8063.4|8052.7|8051.1|1428
1755244800000|2025-08-15 08:00:00|8055.1|8052.7|8052.8|8051.3|8060.4|8058|8050.8|8048.9|1535
1755248400000|2025-08-15 09:00:00|8052.9|8051.4|8057.7|8055.3|8058.1|8055.7|8049.3|8047.5|1414
1755252000000|2025-08-15 10:00:00|8057.6|8055.2|8060.8|8059.3|8061.9|8060.1|8054.5|8052.1|1092
1755255600000|2025-08-15 11:00:00|8061.1|8059.6|8059.8|8058.3|8062.9|8061.3|8056.8|8054.9|885
1755259200000|2025-08-15 12:00:00|8060|8058.5|8057|8054.6|8071.2|8068.8|8050.2|8047.8|2792
1755262800000|2025-08-15 13:00:00|8056.9|8054.5|8057.2|8052.2|8066.3|8064.8|8052.5|8050.1|3219
1755266400000|2025-08-15 14:00:00|8057.1|8052.1|8052.7|8051.2|8058|8055.1|8047.3|8045.5|2918
1755270000000|2025-08-15 15:00:00|8052.9|8051.4|8061.8|8060.3|8063.5|8061.8|8051.3|8049.5|1910
1755273600000|2025-08-15 16:00:00|8062|8060.5|8062.6|8060.2|8068|8066.5|8060.1|8058.6|1095
1755277200000|2025-08-15 17:00:00|8062.5|8060.1|8061.8|8060.3|8064.5|8062.7|8058.1|8055.7|955
1755280800000|2025-08-15 18:00:00|8061.7|8060.2|8062.9|8060.5|8066.7|8064.8|8061.6|8059.2|861
1755284400000|2025-08-15 19:00:00|8063|8060.6|8067|8064.6|8067.4|8065|8062.6|8060.2|802
1755288000000|2025-08-15 20:00:00|8066.9|8064.5|8070.1|8063.6|8071.6|8067.7|8064.2|8061.8|2438
1755460800000|2025-08-17 20:00:00|8057.5|8046.5|8063.6|8051.1|8063.6|8051.2|8057.4|8046.4|17
1755464400000|2025-08-17 21:00:00|8063|8050.5|8066.4|8059.4|8069.8|8060.7|8063|8050.5|199
1755468000000|2025-08-17 22:00:00|8072.1|8059.6|8065.3|8062.9|8074.4|8064.2|8064.1|8055.1|769
1755471600000|2025-08-17 23:00:00|8065.2|8062.8|8068|8065.6|8071.6|8069.2|8065.1|8062.7|529
1755475200000|2025-08-18 00:00:00|8067.9|8065.5|8068.6|8066.2|8071.6|8069.2|8065.5|8063.1|994
1755478800000|2025-08-18 01:00:00|8068.8|8066.4|8062.8|8060.4|8072.2|8069.8|8062.2|8059.8|925
1755482400000|2025-08-18 02:00:00|8062.9|8060.5|8066.9|8064.5|8068.4|8066|8061.6|8059.2|616
1755486000000|2025-08-18 03:00:00|8067.1|8064.7|8064|8061.6|8067.4|8065|8063.1|8060.7|490
1755489600000|2025-08-18 04:00:00|8064.1|8061.7|8061.4|8059|8064.6|8062.2|8059.9|8058|534
1755493200000|2025-08-18 05:00:00|8061.5|8059.1|8061.5|8059.1|8064.5|8062.1|8059.8|8057.4|621
1755496800000|2025-08-18 06:00:00|8062.2|8059.8|8059.4|8057|8066.2|8063.8|8059.2|8056.8|1425
1755500400000|2025-08-18 07:00:00|8059.2|8056.8|8070.2|8068.7|8072.1|8069.7|8057.2|8054.8|1464
1755504000000|2025-08-18 08:00:00|8070.3|8068.8|8074.2|8071.8|8079.5|8077.8|8069.5|8067.4|1718
1755507600000|2025-08-18 09:00:00|8074.1|8071.7|8074.5|8072.1|8078.3|8076.6|8070.4|8068.4|1381
1755511200000|2025-08-18 10:00:00|8074.7|8072.3|8072.9|8071.4|8075.1|8072.7|8069|8066.6|922
1755514800000|2025-08-18 11:00:00|8073|8071.5|8074.5|8072.1|8075.8|8073.9|8067.7|8065.5|1314
1755518400000|2025-08-18 12:00:00|8074|8071.6|8074.7|8072.3|8081.6|8080.1|8070.1|8067.7|1457
1755522000000|2025-08-18 13:00:00|8074.9|8072.5|8072|8070.5|8081.5|8079.1|8069|8066.8|1677
1755525600000|2025-08-18 14:00:00|8072.5|8070.1|8072.4|8070.9|8076.3|8074.8|8065.1|8062.7|2167
1755529200000|2025-08-18 15:00:00|8072.5|8071|8068.8|8067.3|8076.8|8074.9|8066.2|8063.8|1564
1755532800000|2025-08-18 16:00:00|8068.9|8067.4|8073.4|8071.9|8075.8|8074.1|8068.5|8066.2|1119
1755536400000|2025-08-18 17:00:00|8073.3|8071.8|8077.4|8075.9|8078.7|8076.3|8071.1|8068.7|1011
1755540000000|2025-08-18 18:00:00|8077.5|8076|8076.5|8074.1|8078.4|8076.2|8071.8|8069.4|810
1755543600000|2025-08-18 19:00:00|8076.4|8074|8071.6|8070.1|8076.4|8074|8070.2|8068.1|686
1755547200000|2025-08-18 20:00:00|8071.7|8070.2|8077.5|8071|8079.6|8074.1|8070.9|8068.5|663
1755550800000|2025-08-18 21:00:00|8077|8070.5|8078.9|8072.4|8080.7|8074.2|8075.9|8069.4|879
1755554400000|2025-08-18 22:00:00|8079|8072.5|8074.9|8072.5|8079|8073.2|8067.1|8064.7|822
1755558000000|2025-08-18 23:00:00|8074.7|8072.3|8076.7|8074.3|8079.1|8076.7|8074.7|8072.3|423
1755561600000|2025-08-19 00:00:00|8076.6|8074.2|8076.3|8073.9|8079.1|8076.7|8074.6|8072.2|1125
1755565200000|2025-08-19 01:00:00|8075.9|8073.5|8081.2|8078.8|8087.9|8085.5|8073.7|8072.2|1600
1755568800000|2025-08-19 02:00:00|8081.3|8078.9|8077.1|8074.7|8082.6|8080.2|8075.1|8072.7|1072
1755572400000|2025-08-19 03:00:00|8076.9|8074.5|8075.2|8072.8|8078.1|8075.7|8071.4|8069|1117
1755576000000|2025-08-19 04:00:00|8075.3|8072.9|8072.2|8069.8|8076.7|8074.3|8072.1|8069.7|643
1755579600000|2025-08-19 05:00:00|8072.1|8069.7|8073.7|8071.3|8075.4|8073|8068.3|8065.9|856
1755583200000|2025-08-19 06:00:00|8073.5|8071.1|8063.3|8060.9|8076.8|8074.4|8062.2|8060.6|1244
1755586800000|2025-08-19 07:00:00|8063.1|8060.7|8060.2|8057.8|8066.2|8063.8|8055.7|8053.3|2321
1755590400000|2025-08-19 08:00:00|8060.4|8058|8061.7|8060.2|8064.7|8062.6|8058.3|8056.4|1282
1755594000000|2025-08-19 09:00:00|8061.6|8060.1|8060.2|8057.8|8064.6|8062.2|8058.2|8056.4|1071
1755597600000|2025-08-19 10:00:00|8060.4|8058|8053.5|8051.1|8060.4|8058|8050|8048.2|1149
1755601200000|2025-08-19 11:00:00|8053.6|8051.2|8055|8053.5|8059.5|8057.1|8049.5|8047.2|1112
1755604800000|2025-08-19 12:00:00|8054.8|8053.3|8057|8055.5|8060.2|8057.8|8050.3|8048.8|1861
1755608400000|2025-08-19 13:00:00|8057.1|8055.6|8054.9|8053.4|8061.4|8059|8053.8|8051.4|2027
1755612000000|2025-08-19 14:00:00|8055.1|8053.6|8062.6|8061.1|8065.3|8063.8|8053.8|8051.8|2002
1755615600000|2025-08-19 15:00:00|8062.4|8060.9|8071.9|8069.5|8072.3|8070.1|8060.4|8058|1640
1755619200000|2025-08-19 16:00:00|8071.7|8069.3|8072.3|8070.8|8074.5|8073|8067.3|8065|1239
1755622800000|2025-08-19 17:00:00|8072.4|8070.9|8073.6|8072.1|8075|8073.4|8070|8067.6|866
1755626400000|2025-08-19 18:00:00|8073.8|8072.3|8076.7|8075.2|8079.4|8077.5|8073.8|8072.3|852
1755630000000|2025-08-19 19:00:00|8076.6|8075.1|8077.4|8075|8078.4|8076.9|8075|8072.6|688
1755633600000|2025-08-19 20:00:00|8077.5|8075.1|8079.4|8072.9|8080.3|8077.5|8077.1|8071.8|756
1755637200000|2025-08-19 21:00:00|8077.8|8071.3|8078.8|8072.3|8080.5|8074|8074.8|8068.3|55
1755640800000|2025-08-19 22:00:00|8078.9|8072.4|8076.1|8073.7|8079.3|8075.4|8073|8069.4|2512
1755644400000|2025-08-19 23:00:00|8076|8073.6|8081|8078.6|8082.8|8080.4|8075.1|8072.7|729
1755648000000|2025-08-20 00:00:00|8081.1|8078.7|8086.3|8083.9|8092.3|8089.9|8080.7|8078.3|1036
1755651600000|2025-08-20 01:00:00|8086.4|8084|8089.3|8086.9|8092.2|8089.8|8084.4|8082|1344
1755655200000|2025-08-20 02:00:00|8089.6|8087.2|8090|8087.6|8093.7|8091.3|8088.6|8086.2|1314
1755658800000|2025-08-20 03:00:00|8089.8|8087.4|8084.8|8083.3|8089.8|8087.4|8082.7|8080.3|870
1755662400000|2025-08-20 04:00:00|8084.9|8083.4|8085.1|8083.6|8085.6|8083.6|8082.1|8079.7|445
1755666000000|2025-08-20 05:00:00|8084.9|8083.4|8082.6|8080.2|8085.7|8083.4|8081.1|8078.7|679
1755669600000|2025-08-20 06:00:00|8083.3|8080.9|8084.5|8083|8090.3|8088.5|8080.1|8077.7|1775
1755673200000|2025-08-20 07:00:00|8084.6|8083.1|8082|8079.6|8087.4|8085|8077|8075.3|1720
1755676800000|2025-08-20 08:00:00|8082.2|8079.8|8081.4|8079|8085.8|8083.4|8079.6|8077.9|1239
1755680400000|2025-08-20 09:00:00|8081.5|8079.1|8074.8|8072.4|8084|8081.6|8073.2|8071.5|1118
1755684000000|2025-08-20 10:00:00|8074.9|8072.5|8075.4|8073|8076.1|8073.7|8068.4|8066.9|1051
1755687600000|2025-08-20 11:00:00|8075.5|8073.1|8074.8|8072.4|8078.4|8076.5|8072.8|8070.9|1120
1755691200000|2025-08-20 12:00:00|8074.4|8072|8059.6|8057.2|8074.5|8072.1|8058.2|8056.7|2126
1755694800000|2025-08-20 13:00:00|8059.5|8057.1|8055.1|8052.7|8066.9|8065|8052.4|8050.7|2034
1755698400000|2025-08-20 14:00:00|8055.2|8052.8|8040.6|8038.2|8057.6|8055.2|8036|8033.6|3312
1755702000000|2025-08-20 15:00:00|8040.7|8038.3|8046.6|8044.2|8048.8|8046.4|8040|8037.6|2254
1755705600000|2025-08-20 16:00:00|8046.5|8044.1|8041.9|8039.5|8047.4|8045|8039.4|8037.1|1014
1755709200000|2025-08-20 17:00:00|8042|8039.6|8035.3|8031.6|8042.7|8040.3|8032.3|8030.8|1113
1755712800000|2025-08-20 18:00:00|8035.2|8031.7|8041.4|8039.9|8043.5|8041.1|8034.7|8031.4|1421
1755716400000|2025-08-20 19:00:00|8041.5|8040|8043.1|8040.7|8043.4|8041|8036.3|8034.5|854
1755720000000|2025-08-20 20:00:00|8043.3|8040.9|8044.6|8038.1|8046.6|8044.2|8042.6|8038.1|1132
1755723600000|2025-08-20 21:00:00|8044.5|8038|8043.3|8036.8|8047.9|8041.4|8038.8|8032.3|631
1755727200000|2025-08-20 22:00:00|8043.2|8036.7|8041.9|8039.5|8044.2|8039.6|8040|8033.6|1121
1755730800000|2025-08-20 23:00:00|8041.8|8039.4|8043.5|8041.1|8044.8|8042.4|8041.8|8039.4|551
1755734400000|2025-08-21 00:00:00|8043.4|8041|8046|8043.6|8052|8049.6|8042.6|8040.2|1662
1755738000000|2025-08-21 01:00:00|8046.3|8043.9|8051.6|8049.2|8052.4|8050|8043.2|8040.8|1309
1755741600000|2025-08-21 02:00:00|8051.7|8049.3|8051.7|8049.3|8053.5|8051.1|8049.2|8046.8|734
1755745200000|2025-08-21 03:00:00|8051.8|8049.4|8051|8048.6|8053.2|8050.8|8050.2|8047.8|739
1755748800000|2025-08-21 04:00:00|8051.1|8048.7|8053.8|8051.4|8054|8051.7|8048.3|8045.9|630
1755752400000|2025-08-21 05:00:00|8053.5|8051.1|8050.5|8048.1|8056.4|8054|8050.5|8048.1|1026
1755756000000|2025-08-21 06:00:00|8050.4|8048|8061.4|8059.9|8065.9|8063.5|8048.4|8046|1684
1755759600000|2025-08-21 07:00:00|8061.2|8059.7|8050.5|8048.1|8067|8064.6|8048.1|8045.7|2102
1755763200000|2025-08-21 08:00:00|8050.6|8048.2|8053.5|8052|8056|8054.3|8049.5|8047.1|1388
1755766800000|2025-08-21 09:00:00|8053.4|8051.9|8054.4|8052.9|8055.1|8053.4|8049.7|8047.8|1029
1755770400000|2025-08-21 10:00:00|8054.5|8053|8059.7|8058.2|8061.5|8059.4|8054|8052.2|943
1755774000000|2025-08-21 11:00:00|8059.6|8058.1|8066.2|8063.8|8068.9|8067.4|8054.6|8052.2|1450
1755777600000|2025-08-21 12:00:00|8066|8063.6|8063.1|8060.7|8069.2|8067.7|8054|8051.6|2296
1755781200000|2025-08-21 13:00:00|8063.5|8061.1|8075.3|8072.9|8079.4|8077.9|8059.3|8057.3|3329
1755784800000|2025-08-21 14:00:00|8075.4|8073|8080.2|8078.7|8084.1|8082.6|8068.9|8066.5|3303
1755788400000|2025-08-21 15:00:00|8080.1|8078.6|8085.4|8083.9|8089.7|8088.2|8073.3|8070.9|3232
1755792000000|2025-08-21 16:00:00|8085.5|8084|8081.4|8079.9|8088.3|8086.5|8081.4|8079.9|1195
1755795600000|2025-08-21 17:00:00|8081|8079.5|8083.3|8081.8|8084.7|8083.2|8079.3|8076.9|1079
1755799200000|2025-08-21 18:00:00|8083.2|8081.7|8089|8087.5|8089|8087.5|8081.9|8079.9|856
1755802800000|2025-08-21 19:00:00|8088.9|8086.6|8089.6|8087.2|8090.7|8089.2|8086.6|8084.2|643
1755806400000|2025-08-21 20:00:00|8089.7|8087.3|8088.5|8082|8091.5|8088.4|8086.9|8082|1383
1755810000000|2025-08-21 21:00:00|8086.5|8080|8085.7|8079.2|8091.9|8085.4|8081.1|8074.6|247
1755813600000|2025-08-21 22:00:00|8085.8|8079.3|8087.5|8085.1|8090.3|8086.7|8085.6|8079.1|887
1755817200000|2025-08-21 23:00:00|8087.4|8085|8088.9|8086.5|8090.7|8088.3|8087.2|8084.8|534
1755820800000|2025-08-22 00:00:00|8089.3|8086.9|8088.9|8086.5|8090.7|8088.3|8087.1|8084.7|1416
1755824400000|2025-08-22 01:00:00|8089|8086.6|8097.9|8095.5|8100.1|8098|8087.9|8085.5|1248
1755828000000|2025-08-22 02:00:00|8098|8095.6|8092.4|8090|8101.6|8099.2|8090.5|8088.1|1203
1755831600000|2025-08-22 03:00:00|8092.5|8090.1|8100.1|8097.7|8102.6|8100.2|8092.5|8090.1|1489
1755835200000|2025-08-22 04:00:00|8100|8097.6|8103.7|8101.3|8104|8102|8098|8095.6|873
1755838800000|2025-08-22 05:00:00|8103.6|8101.2|8100|8097.6|8104.2|8101.8|8098.9|8096.5|985
1755842400000|2025-08-22 06:00:00|8100.3|8097.9|8101.7|8100.2|8103.3|8101.3|8096.4|8094|1337
1755846000000|2025-08-22 07:00:00|8101.8|8100.3|8096.5|8095|8102|8100.5|8092.3|8089.9|1492
1755849600000|2025-08-22 08:00:00|8096.7|8095.2|8094.7|8093.2|8101.1|8098.7|8094.5|8093|1390
1755853200000|2025-08-22 09:00:00|8094.6|8093.1|8096.7|8094.3|8096.8|8094.7|8092.5|8090.1|1170
1755856800000|2025-08-22 10:00:00|8096.6|8094.2|8089.1|8087.6|8096.7|8094.5|8086.9|8084.5|1012
1755860400000|2025-08-22 11:00:00|8088.9|8087.4|8084.3|8082.8|8092|8089.8|8083.1|8081.6|1301
1755864000000|2025-08-22 12:00:00|8084.2|8082.7|8083.1|8080.7|8086.1|8083.7|8080.2|8078.7|1318
1755867600000|2025-08-22 13:00:00|8083|8080.6|8089.9|8086.6|8090.9|8088.5|8077.9|8075.5|1840
1755871200000|2025-08-22 14:00:00|8090|8081.3|8017.7|8015.3|8090|8081.8|8013.5|8011.1|10405
1755874800000|2025-08-22 15:00:00|8017.6|8015.2|8018.6|8016.2|8019.4|8017|8003.8|8001.4|4085
1755878400000|2025-08-22 16:00:00|8018.7|8016.3|8014.9|8013.4|8019.7|8017.9|8013.5|8011.3|2134
1755882000000|2025-08-22 17:00:00|8014.7|8013.2|8005.8|8004.3|8015.1|8013.2|8002.4|8000|2017
1755885600000|2025-08-22 18:00:00|8006.2|8004.7|8012.5|8011|8013.5|8011.2|8004.4|8002.5|1164
1755889200000|2025-08-22 19:00:00|8013.1|8010.7|8014.9|8012.5|8017.4|8015|8012.4|8010.5|892
1755892800000|2025-08-22 20:00:00|8014.8|8012.4|8016.1|8009.6|8018.2|8015.8|8012.9|8008.1|1406
1756065600000|2025-08-24 20:00:00|8015.3|8009.3|8020.6|8008.1|8035.3|8024.3|8015.3|8004.5|41
1756069200000|2025-08-24 21:00:00|8020.1|8008.6|8018.6|8012.1|8025|8018.5|8009.1|8002.6|472
1756072800000|2025-08-24 22:00:00|8016.8|8010.3|8024.9|8022.5|8026.7|8024.3|8015.4|8008.9|1258
1756076400000|2025-08-24 23:00:00|8024.8|8022.4|8026.2|8023.8|8028.4|8026|8024.1|8021.7|691
1756080000000|2025-08-25 00:00:00|8026.3|8023.9|8030.1|8027.7|8033.2|8030.8|8026.3|8023.9|1150
1756083600000|2025-08-25 01:00:00|8030|8027.6|8034|8032.5|8035.1|8033.6|8025.3|8022.9|1202
1756087200000|2025-08-25 02:00:00|8034.1|8032.6|8034.1|8032.6|8036|8033.8|8032.1|8029.7|816
1756090800000|2025-08-25 03:00:00|8034.2|8032.7|8028.2|8025.8|8034.2|8032.7|8026.9|8024.5|752
1756094400000|2025-08-25 04:00:00|8028.1|8025.7|8030.6|8028.2|8032|8030.3|8027.2|8024.8|595
1756098000000|2025-08-25 05:00:00|8030.5|8028.1|8034.5|8033|8037.1|8034.7|8030.2|8028.1|923
1756101600000|2025-08-25 06:00:00|8034.3|8032.8|8023.1|8021.6|8035.8|8033.6|8021|8018.6|1475
1756105200000|2025-08-25 07:00:00|8023.2|8021.7|8026.6|8024.2|8029.7|8027.3|8017.9|8015.5|1402
1756108800000|2025-08-25 08:00:00|8027.1|8024.7|8020.2|8018.7|8027.6|8025.8|8018.1|8015.7|1289
1756112400000|2025-08-25 09:00:00|8020.4|8018.9|8024.9|8022.5|8026|8024.3|8019.2|8017|1108
1756116000000|2025-08-25 10:00:00|8024.8|8022.4|8027.9|8026.4|8030|8028|8023.5|8021.5|1027
1756119600000|2025-08-25 11:00:00|8027.7|8026.2|8020.9|8019.4|8028.5|8026.8|8020.5|8018.3|1165
1756123200000|2025-08-25 12:00:00|8021.1|8018.7|8025|8023.5|8027.1|8025.6|8020.6|8018.2|1349
1756126800000|2025-08-25 13:00:00|8025.1|8023.6|8025|8022.6|8027.5|8026|8021|8018.6|1615
1756130400000|2025-08-25 14:00:00|8025.5|8023.1|8030.6|8029.1|8032.5|8030.9|8023.8|8021.4|2260
1756134000000|2025-08-25 15:00:00|8030.5|8029|8034.9|8032.5|8037.3|8035.2|8027|8025.5|1919
1756137600000|2025-08-25 16:00:00|8034.8|8032.4|8041.8|8039.4|8046|8043.7|8033.8|8031.5|1529
1756141200000|2025-08-25 17:00:00|8041.7|8039.3|8046.5|8044.1|8049.3|8046.9|8041.1|8039.1|1236
1756144800000|2025-08-25 18:00:00|8046.6|8044.2|8061.1|8059.6|8063.4|8061|8045.4|8043|1448
1756148400000|2025-08-25 19:00:00|8060.9|8059.4|8068.8|8067.3|8071.4|8069|8060.1|8058.6|1654
1756152000000|2025-08-25 20:00:00|8068.4|8066.9|8064|8057.5|8068.6|8067.1|8059|8052.8|1218
1756155600000|2025-08-25 21:00:00|8061.6|8055.1|8063.5|8057|8068.4|8061.9|8060.5|8054|347
1756159200000|2025-08-25 22:00:00|8063.4|8056.9|8060.7|8058.3|8067.2|8061.2|8060.7|8055.7|655
1756162800000|2025-08-25 23:00:00|8060.6|8058.2|8062.9|8060.5|8064.6|8062.2|8059.7|8057.3|410
1756166400000|2025-08-26 00:00:00|8062.8|8060.4|8036.8|8034.4|8067|8064.6|8029.4|8027|4710
1756170000000|2025-08-26 01:00:00|8036.9|8034.5|8042.9|8040.5|8046.8|8044.4|8036.5|8034.1|1679
1756173600000|2025-08-26 02:00:00|8043|8040.6|8047|8044.6|8051.5|8049.1|8038.7|8036.3|1400
1756177200000|2025-08-26 03:00:00|8046.9|8044.5|8057.5|8055.1|8058.7|8056.3|8046.7|8044.3|1442
1756180800000|2025-08-26 04:00:00|8058|8055.6|8055.4|8053|8059.7|8057.3|8054.9|8052.5|1061
1756184400000|2025-08-26 05:00:00|8055.3|8052.9|8051.9|8049.5|8059.5|8057.1|8049.8|8047.4|1387
1756188000000|2025-08-26 06:00:00|8052.3|8049.9|8067.4|8065|8068.5|8066.9|8052.3|8049.9|2183
1756191600000|2025-08-26 07:00:00|8067.5|8065.1|8059.5|8057.1|8073.6|8071.2|8057.9|8055.5|2872
1756195200000|2025-08-26 08:00:00|8059.4|8057|8068.1|8066.6|8073.4|8071|8057.9|8055.5|2239
1756198800000|2025-08-26 09:00:00|8068.2|8066.7|8058.2|8055.8|8069.5|8067.1|8056.5|8054.1|1676
1756202400000|2025-08-26 10:00:00|8058.3|8055.9|8060.2|8057.8|8066.7|8064.3|8056.5|8054.1|1281
1756206000000|2025-08-26 11:00:00|8060.4|8058|8048.5|8047|8061.1|8059.4|8045.3|8042.9|1523
1756209600000|2025-08-26 12:00:00|8048.3|8046.8|8046.7|8045.2|8048.5|8047|8039.2|8037.7|2397
1756213200000|2025-08-26 13:00:00|8046.6|8045.1|8045.1|8041.9|8054.4|8052|8043.2|8041.6|2659
1756216800000|2025-08-26 14:00:00|8045.4|8042|8040.6|8039.1|8052.4|8050|8037.2|8035.7|2869
1756220400000|2025-08-26 15:00:00|8041.7|8039.3|8033|8031.5|8042.6|8040.2|8032.7|8031.1|2227
1756224000000|2025-08-26 16:00:00|8032.7|8031.2|8034.5|8033|8035.9|8033.7|8027.2|8025.7|1673
1756227600000|2025-08-26 17:00:00|8035.3|8032.9|8038|8036.5|8038.1|8036.6|8031.7|8029.3|1663
1756231200000|2025-08-26 18:00:00|8038.1|8036.6|8034|8032.5|8042.1|8040.2|8033.1|8030.7|1296
1756234800000|2025-08-26 19:00:00|8033.9|8032.4|8036.4|8034|8037|8034.6|8030.8|8029.3|975
1756238400000|2025-08-26 20:00:00|8036.5|8034.1|8037.1|8030.6|8040.1|8038.1|8036|8029.9|1162
1756242000000|2025-08-26 21:00:00|8039.6|8033.1|8035.5|8029|8040|8033.5|8035.4|8028.9|22
1756245600000|2025-08-26 22:00:00|8039.5|8033|8037.9|8035.5|8039.5|8037|8031.9|8027.4|973
1756249200000|2025-08-26 23:00:00|8038|8035.6|8040.8|8038.4|8041.3|8038.9|8036.6|8034.2|496
1756252800000|2025-08-27 00:00:00|8040.9|8038.5|8043|8040.6|8044|8041.6|8038.4|8036|1421
1756256400000|2025-08-27 01:00:00|8043.1|8040.7|8046.1|8043.7|8046.7|8044.3|8039.7|8037.3|1371
1756260000000|2025-08-27 02:00:00|8045.9|8043.5|8046.6|8044.1|8051.1|8048.7|8045.8|8043.4|1050
1756263600000|2025-08-27 03:00:00|8046.7|8044|8047.9|8045.5|8049.1|8046.7|8044.9|8042.5|788
1756267200000|2025-08-27 04:00:00|8048|8045.6|8053.1|8051.6|8054.8|8052.4|8047.9|8045.5|971
1756270800000|2025-08-27 05:00:00|8053.2|8051.7|8051.5|8049.1|8055.1|8052.7|8050.1|8047.7|914
1756274400000|2025-08-27 06:00:00|8051.4|8049|8053.9|8052.4|8056.3|8054.8|8050.3|8047.9|1202
1756278000000|2025-08-27 07:00:00|8054|8052.5|8056.8|8055.3|8062.3|8060.6|8052.4|8050|1538
1756281600000|2025-08-27 08:00:00|8056.9|8055.4|8064.5|8063|8076.7|8074.6|8056.7|8055.2|1824
1756285200000|2025-08-27 09:00:00|8064.6|8063.1|8068.9|8067.4|8069.2|8067.7|8060.2|8057.8|1437
1756288800000|2025-08-27 10:00:00|8069|8067.5|8071.4|8069|8072.8|8071.3|8066.4|8064|1123
1756292400000|2025-08-27 11:00:00|8071.5|8069.1|8068.9|8067.4|8073.1|8071.6|8065|8062.6|1244
1756296000000|2025-08-27 12:00:00|8068.8|8067.3|8053.4|8051.9|8069|8067.5|8051|8049.3|1847
1756299600000|2025-08-27 13:00:00|8053.5|8052|8050.2|8048.7|8057.6|8055.6|8046.6|8045|2267
1756303200000|2025-08-27 14:00:00|8050.3|8048.8|8041.7|8039.3|8052.6|8050.2|8039.8|8038.2|2541
1756306800000|2025-08-27 15:00:00|8041.6|8039.2|8040|8037.6|8042.5|8040.6|8032|8030.2|1995
1756310400000|2025-08-27 16:00:00|8040.2|8037.8|8021.6|8019.2|8040.9|8038.6|8016.4|8014.9|1885
1756314000000|2025-08-27 17:00:00|8021.3|8018.9|8022.9|8020.5|8027.2|8024.8|8018.1|8016|1667
1756317600000|2025-08-27 18:00:00|8023|8020.6|8027|8025.5|8028.6|8026.5|8022.6|8020.2|1166
1756321200000|2025-08-27 19:00:00|8027.1|8025.6|8026.4|8024|8030.7|8028.3|8024.4|8022.6|1267
1756324800000|2025-08-27 20:00:00|8025.4|8023.9|8030.6|8024.1|8030.6|8026.8|8024.3|8020.7|872
1756328400000|2025-08-27 21:00:00|8030.7|8024.2|8026.5|8020|8032.3|8025.8|8026.2|8019.7|538
1756332000000|2025-08-27 22:00:00|8026.6|8020.1|8020|8017.6|8026.9|8021.4|8019.9|8017.5|738
1756335600000|2025-08-27 23:00:00|8020.1|8017.7|8018.1|8015.7|8020.3|8017.9|8017.5|8015.1|432
1756339200000|2025-08-28 00:00:00|8018|8015.6|8019.5|8017.1|8021.1|8018.7|8017.1|8014.7|888
1756342800000|2025-08-28 01:00:00|8019.4|8017|8017.8|8015.4|8020.7|8018.3|8016.1|8013.7|1128
1756346400000|2025-08-28 02:00:00|8018|8015.6|8013.8|8011.4|8018.3|8015.9|8013.4|8011|941
1756350000000|2025-08-28 03:00:00|8013.7|8011.3|8014.9|8013.4|8016.6|8014.2|8012.4|8010|781
1756353600000|2025-08-28 04:00:00|8015|8013.5|8017.8|8015.4|8018.5|8016.1|8014.8|8013.2|661
1756357200000|2025-08-28 05:00:00|8017.9|8015.5|8019.9|8017.5|8022|8019.6|8017.9|8015.5|784
1756360800000|2025-08-28 06:00:00|8019|8017.4|8019.7|8017.3|8023.8|8021.4|8015.7|8013.8|1285
1756364400000|2025-08-28 07:00:00|8019.6|8017.2|8014.4|8012|8021.2|8018.8|8013.7|8011.3|1397
1756368000000|2025-08-28 08:00:00|8014.9|8012.5|8013.4|8011.9|8021|8018.6|8011.4|8009.5|1455
1756371600000|2025-08-28 09:00:00|8013.3|8011.8|8010.4|8008|8013.4|8011.9|8005.3|8003.4|1217
1756375200000|2025-08-28 10:00:00|8010.5|8008.1|7998.6|7996.2|8010.5|8008.7|7995.6|7994.1|1420
1756378800000|2025-08-28 11:00:00|7998.5|7996.1|8013.8|8011.4|8020|8017.9|7995.8|7994.2|1558
1756382400000|2025-08-28 12:00:00|8013.7|8011.3|8021.2|8018.8|8022.7|8020.8|8008.8|8007.3|3519
1756386000000|2025-08-28 13:00:00|8021.3|8018.9|8016.8|8014.4|8031.1|8029.3|8014.7|8012.3|3388
1756389600000|2025-08-28 14:00:00|8017|8014.6|8020.9|8018.5|8025.3|8022.9|8013.9|8011.5|2894
1756393200000|2025-08-28 15:00:00|8020.3|8018.8|8017.5|8016|8024.9|8022.8|8015.3|8013.8|2208
1756396800000|2025-08-28 16:00:00|8017.9|8015.5|8006.2|8004.7|8019.4|8017.7|8006.2|8004.7|1207
1756400400000|2025-08-28 17:00:00|8006.9|8004.5|8008|8006.5|8008.8|8006.8|8000.2|7997.8|1436
1756404000000|2025-08-28 18:00:00|8008.9|8006.4|8013.7|8012.2|8015.6|8013.2|8008.1|8006.4|1014
1756407600000|2025-08-28 19:00:00|8013.3|8011.8|8018|8015.6|8019|8016.6|8011.7|8009.6|1023
1756411200000|2025-08-28 20:00:00|8017.9|8015.5|8017.9|8011.4|8021.8|8019.4|8016.4|8009.9|854
1756414800000|2025-08-28 21:00:00|8023.8|8017.3|8016.9|8010.4|8023.9|8017.4|8016.7|8010.2|524
1756418400000|2025-08-28 22:00:00|8018.5|8012|8021.7|8019.3|8025.1|8020.2|8017.7|8011.2|1394
1756422000000|2025-08-28 23:00:00|8021.9|8019.5|8020.2|8017.8|8022|8019.6|8017.6|8015.2|422
1756425600000|2025-08-29 00:00:00|8019.7|8017.3|8022.4|8020|8025.7|8023.3|8017.7|8015.3|1555
1756429200000|2025-08-29 01:00:00|8022.5|8020.1|8030.7|8028.3|8032.1|8029.7|8021.1|8018.7|1463
1756432800000|2025-08-29 02:00:00|8030.6|8028.2|8030.4|8028|8032.4|8030.4|8027.7|8025.3|1223
1756436400000|2025-08-29 03:00:00|8030.5|8028.1|8027.2|8024.8|8031.3|8028.9|8025.5|8023.3|1004
1756440000000|2025-08-29 04:00:00|8027.3|8024.9|8026.9|8024.5|8029.3|8026.9|8026.2|8023.8|898
1756443600000|2025-08-29 05:00:00|8027.1|8024.7|8023.7|8021.3|8028.8|8026.4|8023.1|8020.7|1178
1756447200000|2025-08-29 06:00:00|8023.5|8021.1|8022.2|8019.8|8026.9|8024.5|8020.8|8018.4|1286
1756450800000|2025-08-29 07:00:00|8022.1|8019.7|8006.1|8004.6|8023.5|8021.1|8005.9|8003.7|1832
1756454400000|2025-08-29 08:00:00|8006.4|8004.9|8009.2|8006.8|8011.9|8009.5|7998|7996.5|1851
1756458000000|2025-08-29 09:00:00|8008.4|8006.9|8014.8|8013.3|8016.5|8014.1|8007.4|8005.9|1345
1756461600000|2025-08-29 10:00:00|8014.4|8012.9|8025.1|8023.6|8025.5|8024|8014.4|8012.5|1281
1756465200000|2025-08-29 11:00:00|8025|8023.5|8028.6|8026.2|8030.2|8028.4|8023.6|8021.2|1054
1756468800000|2025-08-29 12:00:00|8028.7|8026.3|8026|8023.6|8036|8033.6|8021.2|8019.1|2551
1756472400000|2025-08-29 13:00:00|8026.4|8024|8014.2|8009.3|8029|8026.6|8007.5|8005.1|2475
1756476000000|2025-08-29 14:00:00|8011.7|8009.4|7993|7990.6|8014.3|8011.9|7990.8|7989.1|4087
1756479600000|2025-08-29 15:00:00|7992.9|7990.5|7998.4|7996.9|8005.6|8003.2|7988.3|7985.9|2985
1756483200000|2025-08-29 16:00:00|7998.3|7996.8|7994.2|7992.7|8002.5|8000.3|7994.2|7992.7|1716
1756486800000|2025-08-29 17:00:00|7994.3|7992.8|8000.2|7997.8|8000.6|7998.2|7993|7991.5|1150
1756490400000|2025-08-29 18:00:00|8000.1|7997.7|8001.9|8000.4|8005.4|8003|7999.3|7996.9|1058
1756494000000|2025-08-29 19:00:00|8002.1|8000.6|8003.3|8000.9|8005.9|8003.6|8000.3|7998.5|1079
1756497600000|2025-08-29 20:00:00|8003|8000.6|8007.9|8001.4|8009.2|8006.6|8000.3|7997.9|1508
1756670400000|2025-08-31 20:00:00|8007.3|8002.3|8003.9|7991.4|8007.8|8002.3|8000.2|7988.5|10
1756674000000|2025-08-31 21:00:00|8001.5|7989|7999.4|7992.9|8001.5|7994.5|7996.5|7987|740
1756677600000|2025-08-31 22:00:00|8002.7|7996.2|8009.2|8006.8|8012.1|8009.7|8002.7|7996.2|795
1756681200000|2025-08-31 23:00:00|8009.5|8007.1|8007.1|8004.7|8010.6|8008.2|8006.6|8004.2|444
1756684800000|2025-09-01 00:00:00|8007.2|8004.8|8009.5|8007.1|8013.6|8011.2|8006.7|8004.3|1024
1756688400000|2025-09-01 01:00:00|8009.4|8007|8010.9|8008.5|8014.2|8011.8|8008.7|8006.3|1316
1756692000000|2025-09-01 02:00:00|8010.8|8008.4|7997.6|7995.2|8010.9|8008.5|7996.7|7994.3|1264
1756695600000|2025-09-01 03:00:00|7997.2|7994.8|7997.8|7995.4|8000.2|7997.8|7995.1|7992.7|897
1756699200000|2025-09-01 04:00:00|7997.9|7995.5|7998|7995.6|7999.8|7997.4|7995.8|7993.4|841
1756702800000|2025-09-01 05:00:00|7998.1|7995.7|7995.3|7992.9|7998.3|7996.1|7994.5|7992.1|712
1756706400000|2025-09-01 06:00:00|7995.4|7993|7994.9|7992.5|7995.7|7993.3|7989.3|7987.6|1277
1756710000000|2025-09-01 07:00:00|7995|7992.6|7991.1|7988.7|7999.7|7997.3|7990.2|7988.3|1440
1756713600000|2025-09-01 08:00:00|7991|7988.6|7989.6|7987.2|7997.8|7995.6|7986.8|7984.4|1339
1756717200000|2025-09-01 09:00:00|7989.5|7987.1|7994.9|7993.4|7997.5|7995.1|7988.5|7986.3|1212
1756720800000|2025-09-01 10:00:00|7994.8|7993.3|7996.1|7993.7|7998|7996|7993|7991.1|880
1756724400000|2025-09-01 11:00:00|7996.2|7993.8|8006.5|8005|8007.1|8005.1|7991.4|7989.7|1037
1756728000000|2025-09-01 12:00:00|8006.4|8004.9|8011.2|8008.8|8013|8011|8005.1|8003.1|1323
1756731600000|2025-09-01 13:00:00|8011.3|8008.9|8007.5|8005.1|8013.4|8011|8001.3|7998.9|1232
1756735200000|2025-09-01 14:00:00|8007.6|8005.2|8002.6|8000.2|8010.5|8008.1|8000.8|7998.6|1347
1756738800000|2025-09-01 15:00:00|8002.7|8000.3|8015.8|8013.4|8017.4|8015|8001.8|7999.8|979
1756742400000|2025-09-01 16:00:00|8016|8013.6|8013.1|8010.7|8017.2|8014.8|8012.2|8009.8|758
1756746000000|2025-09-01 17:00:00|8013.2|8010.8|8012.6|8010.2|8014.5|8012.1|8012.4|8010|859
1756749600000|2025-09-01 18:00:00|8012.5|8010.1|8012|8009.6|8013.3|8010.9|8011.8|8009.4|612
1756753200000|2025-09-01 19:00:00|8011.5|8009.1|8004.9|8002.5|8011.8|8009.4|8003.9|8001.5|903
1756756800000|2025-09-01 20:00:00|8005.1|8002.7|8009.3|8002.8|8012.5|8006.6|8004.9|8001.4|920
1756760400000|2025-09-01 21:00:00|8009.5|8003|8010.4|8003.9|8015.6|8009.1|8007.8|8001.3|1013
1756764000000|2025-09-01 22:00:00|8009.9|8003.4|8007.4|8005|8012.4|8007.7|8005.1|8002.7|1079
1756767600000|2025-09-01 23:00:00|8007.2|8004.8|8004.7|8002.3|8007.7|8005.3|7999.9|7997.5|621
1756771200000|2025-09-02 00:00:00|8004.6|8002.2|8013.3|8010.9|8014.5|8012.1|8003.9|8001.5|1944
1756774800000|2025-09-02 01:00:00|8013.2|8010.8|8012.7|8010.3|8015.9|8013.5|8010.4|8008|2235
1756778400000|2025-09-02 02:00:00|8012.8|8010.4|8013.3|8010.9|8015.4|8013.5|8011.6|8009.2|1326
1756782000000|2025-09-02 03:00:00|8013.4|8011|8014.6|8012.2|8015.5|8013.6|8012.7|8010.3|1392
1756785600000|2025-09-02 04:00:00|8014.7|8012.3|8013.8|8011.4|8015.3|8013.5|8011.9|8009.5|1158
1756789200000|2025-09-02 05:00:00|8013.9|8011.5|8017.6|8015.2|8018.6|8016.4|8009.2|8006.8|1257
1756792800000|2025-09-02 06:00:00|8017.2|8015.7|8017.3|8014.9|8021|8018.6|8010.9|8009|1416
1756796400000|2025-09-02 07:00:00|8017.4|8015|8034.8|8032.4|8036.9|8035.4|8013|8011.4|3851
1756800000000|2025-09-02 08:00:00|8034.6|8032.2|8042.6|8040.2|8045|8042.6|8033.7|8031.3|3186
1756803600000|2025-09-02 09:00:00|8043.3|8040.9|8050.4|8048.9|8057.7|8055.3|8041|8038.6|2962
1756807200000|2025-09-02 10:00:00|8049.8|8048.3|8045.7|8043.3|8055.1|8052.7|8043.3|8040.9|2319
1756810800000|2025-09-02 11:00:00|8045.6|8043.2|8041.5|8039.1|8053.1|8051.6|8040|8037.6|2166
1756814400000|2025-09-02 12:00:00|8041.3|8038.9|8053.5|8051.1|8062.3|8060.3|8038|8035.6|3257
1756818000000|2025-09-02 13:00:00|8053.4|8051|8044.3|8039.3|8055.3|8052.9|8038.2|8035.9|3398
1756821600000|2025-09-02 14:00:00|8044.1|8039.1|8027.4|8025.9|8044.1|8039.1|8021.1|8019.6|4387
1756825200000|2025-09-02 15:00:00|8027.5|8026|8034.4|8032.9|8036.4|8034|8026|8023.6|2713
1756828800000|2025-09-02 16:00:00|8034.3|8032.8|8039.9|8037.5|8041.5|8039.9|8033.3|8031.4|1394
1756832400000|2025-09-02 17:00:00|8039.8|8037.4|8045.2|8043.7|8045.9|8044|8037.7|8035.3|1122
1756836000000|2025-09-02 18:00:00|8045.1|8043.6|8051.4|8049.9|8055.1|8053.2|8043.8|8041.4|1483
1756839600000|2025-09-02 19:00:00|8051.3|8049.8|8047.4|8045|8053.4|8051.9|8046.8|8044.4|1174
1756843200000|2025-09-02 20:00:00|8047|8044.6|8048.3|8041.8|8049.5|8047.1|8045.5|8040.4|987
1756846800000|2025-09-02 21:00:00|8048.4|8041.9|8047|8040.5|8048.4|8041.9|8044.9|8038.4|693
1756850400000|2025-09-02 22:00:00|8047.1|8040.6|8050.1|8047.7|8050.2|8047.8|8044.5|8039.2|807
1756854000000|2025-09-02 23:00:00|8050|8047.6|8053.7|8051.3|8054.2|8051.8|8049.7|8047.3|703
1756857600000|2025-09-03 00:00:00|8053.6|8051.2|8056.3|8053.9|8056.7|8054.3|8052.4|8050|1400
1756861200000|2025-09-03 01:00:00|8056.4|8054|8055.7|8053.3|8059|8056.6|8053|8050.6|1782
1756864800000|2025-09-03 02:00:00|8055.8|8053.4|8055.7|8053.3|8056.6|8054.2|8051.3|8048.9|1452
1756868400000|2025-09-03 03:00:00|8055.6|8053.2|8058.9|8056.5|8059.2|8057.2|8054.7|8052.3|1153
1756872000000|2025-09-03 04:00:00|8058.6|8056.2|8052.4|8050|8060|8057.6|8052.4|8050|1522
1756875600000|2025-09-03 05:00:00|8052.6|8050.2|8055.3|8052.9|8057.6|8055.2|8050.9|8048.5|914
1756879200000|2025-09-03 06:00:00|8054.6|8052.2|8050.5|8049|8057.4|8055.1|8045.8|8043.4|1487
1756882800000|2025-09-03 07:00:00|8050.6|8049.1|8053.8|8051.4|8069.2|8066.8|8050.4|8048.9|2583
1756886400000|2025-09-03 08:00:00|8054|8051.6|8043.4|8041|8054|8052|8042.1|8039.7|1888
1756890000000|2025-09-03 09:00:00|8043.3|8040.9|8037.6|8035.2|8046|8044.1|8031.7|8029.7|1640
1756893600000|2025-09-03 10:00:00|8037.5|8035.1|8047.6|8045.2|8047.8|8045.6|8035.7|8034.2|1217
1756897200000|2025-09-03 11:00:00|8047.5|8045.1|8045.4|8043.9|8052.6|8050.4|8043|8040.6|1424
1756900800000|2025-09-03 12:00:00|8045.5|8044|8052.5|8050.1|8056|8053.6|8042.4|8040.8|2183
1756904400000|2025-09-03 13:00:00|8052.4|8050|8048.3|8043.3|8056.6|8054.2|8044.8|8042.4|2623
1756908000000|2025-09-03 14:00:00|8048.4|8043.4|8036.6|8035.1|8048.6|8043.6|8029.6|8027.2|4140
1756911600000|2025-09-03 15:00:00|8036.8|8035.3|8033.6|8032.1|8037.5|8035.6|8028.7|8027.2|2194
1756915200000|2025-09-03 16:00:00|8033.7|8032.2|8033.5|8032|8039.9|8037.5|8033|8030.9|1375
1756918800000|2025-09-03 17:00:00|8033.4|8031.9|8041.9|8039.5|8042.7|8041.2|8032|8030.1|1415
1756922400000|2025-09-03 18:00:00|8041.8|8039.4|8041.9|8039.5|8043.6|8042|8037.4|8035.4|1427
1756926000000|2025-09-03 19:00:00|8041.8|8039.4|8043.8|8041.4|8045.3|8042.9|8040.8|8039|1190
1756929600000|2025-09-03 20:00:00|8043.9|8041.5|8042.4|8035.9|8045.5|8043.1|8040.6|8035.9|1386
1756933200000|2025-09-03 21:00:00|8041.7|8035.2|8045.6|8039.1|8048|8041.5|8039.6|8033.1|805
1756936800000|2025-09-03 22:00:00|8045.8|8039.3|8042.4|8040|8048.1|8042.2|8040.8|8036.4|735
1756940400000|2025-09-03 23:00:00|8042.5|8040.1|8039.4|8037|8042.6|8040.2|8038.9|8036.5|589
1756944000000|2025-09-04 00:00:00|8039.2|8036.8|8042.3|8039.9|8044.8|8042.4|8038.3|8035.9|2466
1756947600000|2025-09-04 01:00:00|8042.2|8039.8|8042.6|8040.2|8045.9|8043.5|8036.1|8033.7|2374
1756951200000|2025-09-04 02:00:00|8042.7|8040.3|8044.2|8041.8|8046|8043.6|8041.7|8039.3|2163
1756954800000|2025-09-04 03:00:00|8044|8041.6|8046.2|8043.8|8046.9|8044.5|8043.1|8040.7|1525
1756958400000|2025-09-04 04:00:00|8046.3|8043.9|8046.3|8043.9|8047.4|8045|8044|8041.8|1090
1756962000000|2025-09-04 05:00:00|8046.4|8044|8042.6|8040.2|8047.1|8044.7|8042.6|8040.2|1196
1756965600000|2025-09-04 06:00:00|8042.4|8040|8050.3|8047.9|8053.2|8050.8|8040.1|8037.9|1420
1756969200000|2025-09-04 07:00:00|8050.4|8048|8053.4|8051|8056.2|8054.5|8046.5|8044.5|1656
1756972800000|2025-09-04 08:00:00|8053.8|8051.4|8044.2|8042.7|8053.9|8051.5|8044.1|8042.5|1756
1756976400000|2025-09-04 09:00:00|8044.1|8042.6|8050.7|8049.2|8053.6|8052.1|8043.3|8041.1|1291
1756980000000|2025-09-04 10:00:00|8049.4|8047.9|8050.7|8049.2|8051|8049.5|8043.8|8041.4|1132
1756983600000|2025-09-04 11:00:00|8050.8|8049.3|8055.5|8054|8059.7|8057.3|8050.8|8049.1|1471
1756987200000|2025-09-04 12:00:00|8055.6|8054.1|8056.2|8053.8|8062.6|8061.1|8046.8|8041.8|3263
1756990800000|2025-09-04 13:00:00|8056.3|8053.9|8054.4|8049.4|8061.1|8058.7|8048.9|8046.5|2631
1756994400000|2025-09-04 14:00:00|8054|8049|8066|8064.5|8068.4|8066.5|8053.8|8049|3448
1756998000000|2025-09-04 15:00:00|8065.9|8064.4|8059.3|8056.9|8069|8067.5|8059.1|8056.7|1654
1757001600000|2025-09-04 16:00:00|8059.2|8056.8|8067|8065.5|8068.1|8066.2|8058.8|8056.4|1235
1757005200000|2025-09-04 17:00:00|8066.9|8064.5|8066.8|8065.3|8072.3|8070.7|8066.8|8064.4|1062
1757008800000|2025-09-04 18:00:00|8066.5|8065|8064.3|8062.8|8067.2|8065.7|8062.1|8060.3|963
1757012400000|2025-09-04 19:00:00|8064.2|8062.7|8058|8055.6|8064.6|8062.9|8055.9|8053.5|1049
1757016000000|2025-09-04 20:00:00|8058.1|8055.7|8061.4|8054.9|8062.4|8057.9|8057|8052.8|1155
1757019600000|2025-09-04 21:00:00|8060.9|8054.4|8060.6|8054.1|8062.1|8055.6|8052.4|8045.9|831
1757023200000|2025-09-04 22:00:00|8060.1|8053.6|8060.1|8057.7|8060.8|8058|8056.2|8050|1021
1757026800000|2025-09-04 23:00:00|8059.9|8057.5|8054.1|8051.7|8059.9|8057.5|8053|8050.6|537
1757030400000|2025-09-05 00:00:00|8054.2|8051.8|8052.6|8050.2|8057.3|8054.9|8051|8048.6|2343
1757034000000|2025-09-05 01:00:00|8052.5|8050.1|8047.3|8044.9|8053.6|8051.2|8046.3|8043.9|1611
1757037600000|2025-09-05 02:00:00|8047.1|8044.7|8049.5|8047.1|8049.5|8047.1|8044.9|8042.9|1201
1757041200000|2025-09-05 03:00:00|8049.7|8047.3|8045.8|8043.4|8049.7|8047.3|8043.2|8041.1|1033
1757044800000|2025-09-05 04:00:00|8045.7|8043.3|8049.6|8047.2|8050.5|8048.2|8045.2|8043.2|697
1757048400000|2025-09-05 05:00:00|8049.7|8047.3|8042.8|8040.4|8049.7|8047.3|8041.4|8039|817
1757052000000|2025-09-05 06:00:00|8042.9|8040.5|8045.6|8043.2|8048.2|8045.8|8041.8|8040.2|1256
1757055600000|2025-09-05 07:00:00|8045.5|8043.1|8038.3|8036.8|8047.9|8045.6|8035.4|8033.9|1413
1757059200000|2025-09-05 08:00:00|8038.4|8036.9|8034.5|8033|8041|8038.9|8034.4|8032.9|955
1757062800000|2025-09-05 09:00:00|8034.4|8032.9|8031.4|8029|8036.1|8033.7|8029.1|8027.2|1000
1757066400000|2025-09-05 10:00:00|8031.3|8028.9|8031|8029.5|8032.9|8030.9|8028.1|8026.6|988
1757070000000|2025-09-05 11:00:00|8031.1|8029.6|8035.6|8033.2|8040.2|8038.3|8029.8|8028.3|1311
1757073600000|2025-09-05 12:00:00|8035.5|8033.1|8000.1|7997.7|8035.5|8033.1|7989.7|7985.9|7068
1757077200000|2025-09-05 13:00:00|7999.7|7997.3|7980.1|7977.7|8002.3|7999.9|7974.1|7972.6|5621
1757080800000|2025-09-05 14:00:00|7979.9|7977.5|7979.2|7976.8|7989.9|7987.5|7974.2|7972.7|4416
1757084400000|2025-09-05 15:00:00|7978.6|7977.1|7960.3|7957.9|7979.5|7977.7|7959|7957.5|2696
1757088000000|2025-09-05 16:00:00|7960.6|7958.2|7972.9|7970.5|7973.9|7971.5|7958.3|7955.9|1881
1757091600000|2025-09-05 17:00:00|7972.8|7970.4|7977.1|7974.7|7980.7|7978.7|7971.8|7969.5|1769
1757095200000|2025-09-05 18:00:00|7977.2|7974.8|7984.4|7982.9|7987.9|7985.5|7976.7|7974.3|1376
1757098800000|2025-09-05 19:00:00|7984.3|7982.8|7984.7|7982.3|7986.8|7985|7980.3|7978.3|828
1757102400000|2025-09-05 20:00:00|7984.4|7982|7982.8|7976.3|7987.2|7984.8|7980.5|7974|1096
1757275200000|2025-09-07 20:00:00|7982.3|7974.8|7992.5|7980|7992.5|7983.6|7973.3|7964.7|53
1757278800000|2025-09-07 21:00:00|7989.4|7976.9|7977.8|7971.3|7994|7985.7|7976.3|7969.8|2362
1757282400000|2025-09-07 22:00:00|7979.2|7972.7|7993.2|7990.8|7996.3|7993.3|7978.7|7972.2|2199
1757286000000|2025-09-07 23:00:00|7993.1|7990.7|7992.6|7990.2|7993.4|7991|7988.8|7986.4|893
1757289600000|2025-09-08 00:00:00|7992.5|7990.1|7983.9|7981.5|7994.1|7991.7|7983.8|7981.4|1679
1757293200000|2025-09-08 01:00:00|7983.8|7981.4|7983.7|7981.3|7987.9|7985.5|7979.2|7976.8|1904
1757296800000|2025-09-08 02:00:00|7983.5|7981.1|7981.5|7980|7983.8|7981.4|7979.1|7976.7|1684
1757300400000|2025-09-08 03:00:00|7981.6|7980.1|7982.7|7980.3|7985.6|7983.8|7980.9|7978.6|2118
1757304000000|2025-09-08 04:00:00|7982.8|7980.4|7977.1|7974.7|7985.3|7982.9|7976.5|7974.1|1955
1757307600000|2025-09-08 05:00:00|7976.9|7974.5|7973.1|7971.6|7977.3|7974.9|7970.5|7968.1|960
1757311200000|2025-09-08 06:00:00|7972.3|7970.8|7967.1|7964.7|7975.6|7973.7|7965.4|7963.7|1665
1757314800000|2025-09-08 07:00:00|7967|7964.6|7960.4|7958|7970.9|7968.6|7959.3|7956.9|1700
1757318400000|2025-09-08 08:00:00|7960.5|7958.1|7961.5|7959.1|7964|7961.7|7952.5|7950.7|1492
1757322000000|2025-09-08 09:00:00|7961.6|7959.2|7966.1|7963.7|7967.1|7964.7|7960.7|7959.2|1109
1757325600000|2025-09-08 10:00:00|7966.2|7963.8|7955.2|7953.7|7968.3|7966.4|7954|7952.2|1239
1757329200000|2025-09-08 11:00:00|7955.3|7953.8|7958.2|7956.7|7959.9|7958.2|7953.1|7951.5|1136
1757332800000|2025-09-08 12:00:00|7958|7956.5|7947.8|7946.3|7959|7956.6|7945.5|7944|1669
1757336400000|2025-09-08 13:00:00|7947.9|7946.4|7937|7934.6|7949.1|7946.8|7934.2|7932.7|2058
1757340000000|2025-09-08 14:00:00|7937.2|7934.8|7939.2|7937.7|7946.2|7944.5|7935.5|7933.8|1960
1757343600000|2025-09-08 15:00:00|7939.3|7937.8|7935.1|7932.7|7939.8|7938.3|7931.1|7929.5|1474
1757347200000|2025-09-08 16:00:00|7935.2|7932.8|7945.1|7942.7|7947.4|7945.5|7933.3|7930.9|1051
1757350800000|2025-09-08 17:00:00|7945.2|7942.8|7945.9|7944.4|7948.4|7946.6|7942.8|7940.4|783
1757354400000|2025-09-08 18:00:00|7946.1|7944.6|7934.1|7932.6|7946.2|7944.7|7930.9|7929.4|843
1757358000000|2025-09-08 19:00:00|7934|7932.5|7932.5|7930.1|7934.9|7933.4|7929.1|7927.6|860
1757361600000|2025-09-08 20:00:00|7932.6|7930.2|7937.4|7930.9|7937.8|7933.3|7932.5|7929.2|1070
1757365200000|2025-09-08 21:00:00|7938.2|7931.7|7934.5|7928|7943.8|7937.3|7933.5|7927|1009
1757368800000|2025-09-08 22:00:00|7934.4|7927.9|7933|7930.6|7938.1|7931.6|7931.2|7926.7|519
1757372400000|2025-09-08 23:00:00|7932.7|7930.3|7929.5|7927.1|7933|7930.6|7926.5|7924.1|599
1757376000000|2025-09-09 00:00:00|7929.4|7927|7927.9|7925.5|7932.3|7929.9|7923.7|7921.3|2072
1757379600000|2025-09-09 01:00:00|7928|7925.6|7925.4|7923|7930.7|7928.3|7923.7|7921.3|1437
1757383200000|2025-09-09 02:00:00|7925.3|7922.9|7929.8|7927.4|7930.6|7928.2|7922.4|7920|1331
1757386800000|2025-09-09 03:00:00|7930.1|7927.7|7931.8|7929.4|7932.6|7930.2|7928.6|7926.2|1142
1757390400000|2025-09-09 04:00:00|7931.7|7929.3|7925.4|7923|7932|7929.6|7924.3|7921.9|1431
1757394000000|2025-09-09 05:00:00|7925.3|7922.9|7920.6|7918.2|7925.9|7923.5|7918.8|7916.4|950
1757397600000|2025-09-09 06:00:00|7919.2|7917.7|7922.5|7921|7928.5|7926.1|7917.4|7915.5|1603
1757401200000|2025-09-09 07:00:00|7922.3|7920.8|7936.7|7935.2|7943|7940.7|7918.7|7916.3|2219
1757404800000|2025-09-09 08:00:00|7936.8|7935.3|7932.3|7930.8|7945.4|7943.8|7931.3|7928.9|3022
1757408400000|2025-09-09 09:00:00|7932.2|7930.7|7929.7|7928.2|7933.1|7931.2|7925|7922.7|1679
1757412000000|2025-09-09 10:00:00|7929.4|7927.9|7937.7|7935.3|7939|7937.2|7925.9|7924.4|1509
1757415600000|2025-09-09 11:00:00|7937.6|7935.2|7943|7941.5|7944.8|7942.6|7935.8|7933.6|1539
1757419200000|2025-09-09 12:00:00|7943.1|7941.6|7949.9|7947.5|7955.9|7953.7|7943|7940.9|2131
1757422800000|2025-09-09 13:00:00|7949.8|7947.4|7947.2|7943.2|7951.8|7950.3|7939.7|7938.1|2283
1757426400000|2025-09-09 14:00:00|7947|7942.8|7952.3|7950.8|7959.1|7957.6|7930.8|7928.4|5475
1757430000000|2025-09-09 15:00:00|7952.4|7950.9|7963|7960.6|7964.9|7962.5|7952.3|7950.3|2181
1757433600000|2025-09-09 16:00:00|7963.1|7960.7|7968.8|7967.3|7972|7969.6|7957.8|7955.8|1504
1757437200000|2025-09-09 17:00:00|7968.7|7967.2|7973.3|7971.8|7974.6|7972.8|7967.6|7965.4|1330
1757440800000|2025-09-09 18:00:00|7973.4|7971.9|7977.4|7975.9|7979.3|7977.3|7970.5|7968.1|1168
1757444400000|2025-09-09 19:00:00|7977.3|7975.8|7976|7974.5|7979.4|7977.9|7974.9|7972.5|826
1757448000000|2025-09-09 20:00:00|7975.9|7974.4|7974.5|7968|7978.3|7976.4|7974.1|7967.8|912
1757451600000|2025-09-09 21:00:00|7971.1|7964.6|7972.4|7965.9|7972.4|7965.9|7968.7|7962.2|421
1757455200000|2025-09-09 22:00:00|7972.3|7965.8|7970.2|7967.8|7973.6|7970.3|7968.8|7965.8|1101
1757458800000|2025-09-09 23:00:00|7970|7967.6|7976.9|7974.5|7979.3|7976.9|7968.9|7966.5|682
1757462400000|2025-09-10 00:00:00|7977|7974.6|7979.1|7976.7|7982.1|7979.7|7976.9|7974.5|1513
1757466000000|2025-09-10 01:00:00|7979.4|7977|7978.3|7975.9|7985.1|7982.7|7977|7974.6|2126
1757469600000|2025-09-10 02:00:00|7977.9|7975.5|7975.2|7972.8|7978.1|7975.7|7973.9|7971.5|1700
1757473200000|2025-09-10 03:00:00|7974.9|7972.5|7975|7972.6|7976.8|7974.5|7973.2|7970.8|1761
1757476800000|2025-09-10 04:00:00|7974.9|7972.5|7967.5|7965.1|7975.3|7973.6|7967.2|7964.8|1282
1757480400000|2025-09-10 05:00:00|7967.6|7965.2|7969.4|7967|7971.8|7969.4|7962.7|7960.3|1111
1757484000000|2025-09-10 06:00:00|7969.8|7967.4|7981.1|7978.7|7982.1|7979.7|7964.8|7963.2|1712
1757487600000|2025-09-10 07:00:00|7980.8|7978.4|7977.5|7975.1|7985.6|7984.1|7970.3|7967.9|2322
1757491200000|2025-09-10 08:00:00|7977.6|7975.2|7975.8|7973.4|7985.3|7982.9|7975.3|7972.9|1593
1757494800000|2025-09-10 09:00:00|7975.7|7973.3|7970.3|7967.9|7977.2|7975.2|7966.3|7963.9|1294
1757498400000|2025-09-10 10:00:00|7970.2|7967.8|7980.6|7978.2|7980.8|7978.7|7968|7966.5|1095
1757502000000|2025-09-10 11:00:00|7980|7978.5|7974.6|7973.1|7983.6|7981.2|7971.3|7969.3|1511
1757505600000|2025-09-10 12:00:00|7974.5|7973|7980.6|7978.2|7992.9|7991|7964.1|7959.1|4328
1757509200000|2025-09-10 13:00:00|7980.7|7978.3|7970.1|7967.7|7982.7|7980.3|7964.2|7962.4|3368
1757512800000|2025-09-10 14:00:00|7970.2|7967.8|7972.2|7969.8|7979.5|7977.1|7964.6|7963.1|3048
1757516400000|2025-09-10 15:00:00|7972.3|7969.9|7979.4|7977.9|7980.1|7978.6|7967|7965.5|1616
1757520000000|2025-09-10 16:00:00|7979.7|7978.2|7987.8|7986.3|7989.8|7988.3|7978.7|7976.6|1210
1757523600000|2025-09-10 17:00:00|7987.9|7986.4|7990.7|7989.2|7991.9|7990.4|7986.1|7983.7|844
1757527200000|2025-09-10 18:00:00|7990.8|7989.3|7988.8|7987.3|7991.6|7990|7985.5|7983.1|908
1757530800000|2025-09-10 19:00:00|7988.6|7987.1|7991.6|7989.2|7995.5|7993.6|7987.6|7986.1|950
1757534400000|2025-09-10 20:00:00|7991.7|7989.3|7994|7987.5|7994.2|7990.5|7989.7|7986.7|1055
1757538000000|2025-09-10 21:00:00|7992.8|7986.3|7990.4|7983.9|7992.8|7986.3|7988.5|7982|988
1757541600000|2025-09-10 22:00:00|7989.8|7983.3|7987.4|7985|7992.3|7989.4|7987.1|7982.9|969
1757545200000|2025-09-10 23:00:00|7987.3|7984.9|7987.8|7985.4|7988.8|7986.4|7985.4|7983|511
1757548800000|2025-09-11 00:00:00|7988.1|7985.7|7993|7990.6|7993.2|7991.4|7988.1|7985.7|1277
1757552400000|2025-09-11 01:00:00|7992.8|7991.3|7990.1|7987.7|7993.6|7991.7|7987.1|7984.7|1099
1757556000000|2025-09-11 02:00:00|7990.2|7987.8|7991.6|7989.2|7992.4|7990.5|7989.1|7987.1|880
1757559600000|2025-09-11 03:00:00|7991.8|7989.4|7990.8|7989.3|7991.8|7990.1|7988.5|7986.3|885
1757563200000|2025-09-11 04:00:00|7990.7|7989.2|7987.1|7985.6|7990.7|7989.2|7987|7985|750
1757566800000|2025-09-11 05:00:00|7987|7985.5|7994|7992.5|7994.6|7992.9|7987|7984.9|859
1757570400000|2025-09-11 06:00:00|7993.9|7992.4|7996.4|7994.9|8000|7998.4|7993.2|7990.8|1591
1757574000000|2025-09-11 07:00:00|7996.5|7995|7995.6|7993.2|7999|7996.7|7989.3|7986.9|2042
1757577600000|2025-09-11 08:00:00|7995.5|7993.1|7993.2|7991.7|7997.5|7995.1|7992.2|7989.8|1353
1757581200000|2025-09-11 09:00:00|7993.3|7991.8|7994.1|7992.6|7998.7|7997.2|7991.8|7989.4|1355
1757584800000|2025-09-11 10:00:00|7994.2|7992.7|7997.3|7995.8|7998.9|7997.4|7992|7989.7|1160
1757588400000|2025-09-11 11:00:00|7997.5|7996|7996.9|7995.4|7998.6|7997.1|7990|7987.6|1293
1757592000000|2025-09-11 12:00:00|7996.7|7995.2|7980|7977.6|8009|8004|7971.6|7970.1|6308
1757595600000|2025-09-11 13:00:00|7979.5|7977.1|7963.8|7962.3|7985.4|7983|7962.7|7961.2|5714
1757599200000|2025-09-11 14:00:00|7963.9|7962.4|7960.9|7959.4|7965.7|7964.2|7950.2|7948.4|3755
1757602800000|2025-09-11 15:00:00|7960.8|7959.3|7961.9|7960.4|7965.4|7963.9|7953.9|7951.5|2249
1757606400000|2025-09-11 16:00:00|7962.5|7960.1|7960.9|7959.4|7962.7|7960.5|7955.7|7954.2|1457
1757610000000|2025-09-11 17:00:00|7960.8|7959.3|7963.6|7962.1|7966.3|7963.9|7958.1|7956.4|1322
1757613600000|2025-09-11 18:00:00|7963.5|7962|7957.5|7956|7964.2|7962.2|7956.5|7955|1059
1757617200000|2025-09-11 19:00:00|7957.4|7955.9|7959.9|7958.4|7962.1|7959.8|7957.4|7955.9|953
1757620800000|2025-09-11 20:00:00|7959.8|7958.3|7962|7955.5|7962.6|7959.2|7957.7|7954.5|1179
1757624400000|2025-09-11 21:00:00|7961.3|7954.8|7964.9|7958.4|7970.9|7964.4|7954.4|7947.9|1201
1757628000000|2025-09-11 22:00:00|7965.1|7958.6|7957.5|7955|7965.1|7958.6|7956|7950.9|514
1757631600000|2025-09-11 23:00:00|7957.1|7955.1|7960.8|7958.4|7961.1|7958.7|7957.1|7954.7|513
1757635200000|2025-09-12 00:00:00|7960.7|7958.3|7961.1|7959.6|7962.8|7960.6|7959.6|7957.5|1305
1757638800000|2025-09-12 01:00:00|7961.2|7959.7|7965.7|7964.2|7966.3|7964.3|7960|7957.9|1031
1757642400000|2025-09-12 02:00:00|7965.8|7964.3|7965.2|7962.8|7966.4|7964.9|7963|7960.7|813
1757646000000|2025-09-12 03:00:00|7965.3|7962.9|7965.9|7963.5|7967.2|7965.2|7964.7|7962.4|849
1757649600000|2025-09-12 04:00:00|7966|7963.6|7968.1|7966.6|7970.5|7968.1|7966|7963.6|612
1757653200000|2025-09-12 05:00:00|7968.2|7965.8|7963.8|7961.4|7969.5|7967.1|7963|7960.8|611
1757656800000|2025-09-12 06:00:00|7963.6|7961.2|7963.7|7961.3|7968.6|7966.7|7962.8|7960.4|1115
1757660400000|2025-09-12 07:00:00|7963.6|7961.2|7961.8|7960.3|7963.6|7961.7|7956|7954.5|1220
1757664000000|2025-09-12 08:00:00|7961.9|7960.4|7974.7|7973.2|7976.1|7973.8|7960.8|7959.3|1547
1757667600000|2025-09-12 09:00:00|7974.6|7973.1|7974.9|7973.4|7979.7|7977.8|7971|7968.7|1243
1757671200000|2025-09-12 10:00:00|7974.8|7973.3|7967|7965.5|7974.8|7973.3|7965.7|7964.2|1074
1757674800000|2025-09-12 11:00:00|7967.1|7965.6|7972.5|7971|7973.1|7971|7964.1|7962.6|1115
1757678400000|2025-09-12 12:00:00|7972.3|7970.8|7977.7|7976.2|7986.9|7985.4|7971.5|7969.6|2094
1757682000000|2025-09-12 13:00:00|7977.8|7976.3|7977.7|7972.7|7981.2|7979.7|7973.1|7971.2|1953
1757685600000|2025-09-12 14:00:00|7977.6|7972.6|7967.6|7966.1|7977.6|7972.9|7965.1|7963.6|2168
1757689200000|2025-09-12 15:00:00|7967.5|7966|7975.3|7973.8|7975.9|7974.2|7965|7962.8|1372
1757692800000|2025-09-12 16:00:00|7974.9|7973.4|7966.5|7965|7975.9|7974.4|7962.4|7960.6|981
1757696400000|2025-09-12 17:00:00|7966.4|7964.9|7966.3|7964.8|7967.2|7964.9|7961.8|7959.8|812
1757700000000|2025-09-12 18:00:00|7966.2|7964.7|7959.4|7957.9|7966.9|7965|7959.3|7957.7|735
1757703600000|2025-09-12 19:00:00|7959.1|7957|7963.8|7962.3|7965.1|7963.2|7958.4|7956.2|964
1757707200000|2025-09-12 20:00:00|7964.1|7962.6|7968.7|7962.2|7970.6|7966.3|7963.9|7962|1614
1757880000000|2025-09-14 20:00:00|7964.7|7958.7|7973.2|7960.7|7977|7964.5|7964.7|7954.7|7
1757883600000|2025-09-14 21:00:00|7975.9|7963.4|7968.5|7962|7977|7965.3|7967.8|7961.3|258
1757887200000|2025-09-14 22:00:00|7968.6|7962.1|7966.5|7964.1|7970.6|7964.4|7962.7|7959.5|584
1757890800000|2025-09-14 23:00:00|7966.9|7964.5|7968|7965.6|7968.5|7966.1|7965.1|7962.7|430
1757894400000|2025-09-15 00:00:00|7967.9|7965.5|7966|7963.6|7968.6|7966.2|7965.7|7963.3|626
1757898000000|2025-09-15 01:00:00|7965.9|7963.5|7968.1|7965.7|7968.4|7966|7965.7|7963.3|776
1757901600000|2025-09-15 02:00:00|7967.7|7965.3|7968.9|7966.5|7971|7968.8|7967.4|7965.3|463
1757905200000|2025-09-15 03:00:00|7968.8|7966.4|7965|7963.5|7968.8|7966.4|7964.5|7962.1|467
1757908800000|2025-09-15 04:00:00|7965.4|7963|7964.5|7962.1|7966|7963.8|7962.8|7960.4|482
1757912400000|2025-09-15 05:00:00|7964.4|7962|7967.5|7965.1|7967.9|7965.5|7963.2|7960.8|442
1757916000000|2025-09-15 06:00:00|7967.6|7965.2|7968.6|7966.2|7974.7|7972.8|7966.1|7964.6|876
1757919600000|2025-09-15 07:00:00|7969|7966.6|7965.4|7963.9|7969.5|7967.7|7961.1|7959.2|1119
1757923200000|2025-09-15 08:00:00|7965.3|7963.8|7962.4|7960.9|7966.3|7964.4|7958.7|7957.2|1077
1757926800000|2025-09-15 09:00:00|7962.5|7961|7956.2|7954.7|7962.8|7961.2|7953.7|7952.2|900
1757930400000|2025-09-15 10:00:00|7956|7954.5|7951.2|7949.7|7956.4|7954.5|7947.1|7945.6|995
1757934000000|2025-09-15 11:00:00|7951.1|7949.6|7951.5|7949.1|7955.5|7954|7949.4|7947.8|1012
1757937600000|2025-09-15 12:00:00|7951.2|7948.8|7948.4|7946.9|7952.7|7950.3|7944.8|7943.3|1581
1757941200000|2025-09-15 13:00:00|7948.5|7947|7951.3|7949.8|7957.5|7955.1|7947.6|7945.7|1849
1757944800000|2025-09-15 14:00:00|7951.4|7949.9|7948.4|7946.9|7956.6|7954.3|7947.9|7946.1|1768
1757948400000|2025-09-15 15:00:00|7948.8|7947.3|7939.5|7938|7949.3|7947.8|7938.4|7936.9|1333
1757952000000|2025-09-15 16:00:00|7939.3|7937.8|7947.2|7945.7|7949.2|7946.8|7938|7936|1187
1757955600000|2025-09-15 17:00:00|7947.4|7945.9|7940.8|7939.3|7947.8|7946.3|7939.6|7938.1|689
1757959200000|2025-09-15 18:00:00|7940.6|7939.1|7943.1|7941.6|7945.5|7943.4|7939.9|7938.4|879
1757962800000|2025-09-15 19:00:00|7943.2|7941.7|7946.1|7943.7|7947|7944.6|7941.5|7940|835
1757966400000|2025-09-15 20:00:00|7945.1|7943.6|7949.1|7942.6|7951.1|7945.5|7944.6|7941.8|1208
1757970000000|2025-09-15 21:00:00|7949|7942.5|7949.1|7942.6|7952|7945.5|7948|7941.5|673
1757973600000|2025-09-15 22:00:00|7949.2|7942.7|7949.7|7947.3|7951.6|7947.8|7947.9|7941.4|853
1757977200000|2025-09-15 23:00:00|7949.6|7947.2|7949.6|7947.2|7949.7|7947.3|7947.9|7945.5|319
1757980800000|2025-09-16 00:00:00|7949.7|7947.3|7947|7944.6|7950.3|7947.9|7946.8|7944.4|935
1757984400000|2025-09-16 01:00:00|7946.9|7944.5|7945.3|7942.9|7950.3|7947.9|7943.7|7941.3|1214
1757988000000|2025-09-16 02:00:00|7945.4|7943|7938.3|7936.8|7945.4|7943|7938.3|7936.1|1350
1757991600000|2025-09-16 03:00:00|7938|7936.5|7937.3|7934.9|7939.7|7937.5|7933.5|7931.1|1062
1757995200000|2025-09-16 04:00:00|7937.4|7935|7937.9|7935.5|7940.7|7938.3|7937.1|7934.7|999
1757998800000|2025-09-16 05:00:00|7938|7935.6|7937.5|7935.1|7940.6|7938.2|7936.1|7933.7|1000
1758002400000|2025-09-16 06:00:00|7937.6|7935.2|7925.7|7924.2|7938|7935.6|7925.2|7923.3|1479
1758006000000|2025-09-16 07:00:00|7925.5|7924|7922.4|7920.9|7926.1|7924.4|7917.5|7915.7|1733
1758009600000|2025-09-16 08:00:00|7922.5|7921|7923.4|7921.9|7928.3|7926.7|7919.3|7917.8|1475
1758013200000|2025-09-16 09:00:00|7923.1|7921.6|7913.6|7912.1|7924.1|7922|7909.2|7907.4|1861
1758016800000|2025-09-16 10:00:00|7913.2|7911.7|7913.2|7911.7|7918.2|7915.9|7910.6|7909.1|1468
1758020400000|2025-09-16 11:00:00|7913|7911.5|7904.3|7902.8|7916.2|7913.9|7900.3|7898.8|1597
1758024000000|2025-09-16 12:00:00|7904.2|7902.7|7911|7908.6|7924.3|7921.5|7902.6|7901.1|3387
1758027600000|2025-09-16 13:00:00|7910.9|7908.5|7892.6|7890.2|7911.1|7909.5|7887.7|7886.2|3136
1758031200000|2025-09-16 14:00:00|7892.7|7890.3|7877.4|7875.9|7893.3|7891.7|7874.7|7872.7|3686
1758034800000|2025-09-16 15:00:00|7877.5|7876|7878.1|7876.6|7886.9|7885.1|7876.3|7874.8|2049
1758038400000|2025-09-16 16:00:00|7878.2|7876.7|7864.3|7862.8|7878.7|7877|7863.1|7860.8|1569
1758042000000|2025-09-16 17:00:00|7863.8|7862.3|7863.9|7862.4|7867.9|7865.7|7857.3|7855.8|1697
1758045600000|2025-09-16 18:00:00|7864.1|7862.6|7863.1|7861.6|7867.1|7865|7859.5|7858|1633
1758049200000|2025-09-16 19:00:00|7863.2|7861.7|7866.2|7863.8|7868.5|7866.5|7862.2|7860.7|933
1758052800000|2025-09-16 20:00:00|7866.3|7863.9|7863.8|7857.3|7867.1|7864.7|7859.1|7854.3|1308
1758056400000|2025-09-16 21:00:00|7864.4|7857.9|7869.1|7862.6|7872.4|7865.9|7864.4|7857.9|627
1758060000000|2025-09-16 22:00:00|7869|7862.5|7865.1|7862.7|7869.1|7863.7|7862.9|7858.5|796
1758063600000|2025-09-16 23:00:00|7865|7862.6|7862.1|7859.7|7865.3|7862.9|7861.2|7858.8|546
1758067200000|2025-09-17 00:00:00|7862|7859.6|7868.3|7865.9|7868.8|7866.4|7860.3|7857.9|1315
1758070800000|2025-09-17 01:00:00|7868.4|7866|7870.2|7867.8|7873.9|7871.5|7867.3|7865.4|1225
1758074400000|2025-09-17 02:00:00|7870.3|7867.9|7868.4|7866|7871.7|7869.3|7867.2|7865.4|787
1758078000000|2025-09-17 03:00:00|7868.3|7865.9|7871|7869.5|7872.8|7870.7|7868.3|7865.9|764
1758081600000|2025-09-17 04:00:00|7870.9|7869.4|7870.6|7868.2|7873.1|7871|7869.5|7867.2|640
1758085200000|2025-09-17 05:00:00|7870.3|7867.9|7872.5|7870.1|7874.8|7872.4|7867.7|7865.3|681
1758088800000|2025-09-17 06:00:00|7872.2|7869.8|7870.2|7868.7|7876.9|7874.5|7870|7868.5|1305
1758092400000|2025-09-17 07:00:00|7870.4|7868.9|7878.3|7876.8|7879.2|7877.7|7869.2|7867.7|1473
1758096000000|2025-09-17 08:00:00|7878.5|7877|7871.6|7869.2|7879.9|7878|7867.4|7865.4|1199
1758099600000|2025-09-17 09:00:00|7871.4|7869|7866.9|7865.4|7872.3|7869.9|7864.1|7862.6|1021
1758103200000|2025-09-17 10:00:00|7867|7865.5|7868.7|7867.2|7877.1|7875.1|7864.2|7862.7|1122
1758106800000|2025-09-17 11:00:00|7868.6|7867.1|7869|7867.5|7873.1|7870.8|7864.9|7863.4|1221
1758110400000|2025-09-17 12:00:00|7869.1|7867.6|7870.3|7868.8|7878.9|7876.5|7869|7866.9|1471
1758114000000|2025-09-17 13:00:00|7870.2|7868.7|7870.2|7867.8|7873.8|7872.3|7866.6|7865.1|1547
1758117600000|2025-09-17 14:00:00|7870.3|7867.9|7869.4|7867.9|7871.9|7869.8|7859.4|7857.7|1947
1758121200000|2025-09-17 15:00:00|7869.6|7868.1|7873.5|7871.1|7873.5|7871.5|7866.5|7864.9|1223
1758124800000|2025-09-17 16:00:00|7873.6|7871.2|7871.4|7869.9|7874|7871.8|7867.8|7866.3|1090
1758128400000|2025-09-17 17:00:00|7871.3|7869.8|7870.3|7865.3|7875.5|7873.1|7868.1|7863.1|1323
1758132000000|2025-09-17 18:00:00|7868.8|7863.8|7886|7884.5|7893.8|7891.4|7831.5|7829.1|12652
1758135600000|2025-09-17 19:00:00|7885.6|7884.1|7885.4|7883|7889.1|7886.8|7871.3|7868.9|6168
1758139200000|2025-09-17 20:00:00|7885.2|7882.8|7892.1|7885.6|7895.3|7891.5|7883.8|7881.5|1836
1758142800000|2025-09-17 21:00:00|7891.9|7885.4|7891.9|7885.4|7893.2|7886.7|7886.1|7879.6|1127
1758146400000|2025-09-17 22:00:00|7892|7885.5|7886.6|7884.2|7892.2|7886.8|7885|7881.5|959
1758150000000|2025-09-17 23:00:00|7886.5|7884.1|7885.2|7882.8|7887.2|7884.8|7883.1|7880.7|695
1758153600000|2025-09-18 00:00:00|7885|7882.6|7886.5|7885|7891.9|7889.5|7884.5|7882.2|1601
1758157200000|2025-09-18 01:00:00|7886.4|7884.1|7895.8|7893.4|7898.9|7896.5|7884.2|7881.8|1874
1758160800000|2025-09-18 02:00:00|7895.7|7893.3|7892.9|7890.5|7897|7894.6|7891.7|7889.3|879
1758164400000|2025-09-18 03:00:00|7892.8|7890.4|7898.6|7897.1|7899.3|7897.3|7889.9|7887.5|991
1758168000000|2025-09-18 04:00:00|7898.7|7897.2|7909|7906.6|7910.1|7907.7|7897.9|7896|1113
1758171600000|2025-09-18 05:00:00|7908.9|7906.5|7907.4|7905|7911.4|7909|7902.9|7900.5|1052
1758175200000|2025-09-18 06:00:00|7907|7904.6|7913.2|7911.7|7916.2|7913.8|7905.4|7903|2076
1758178800000|2025-09-18 07:00:00|7913.1|7911.6|7889.4|7887.9|7913.6|7912|7884.1|7881.7|2521
1758182400000|2025-09-18 08:00:00|7889.3|7887.8|7891.8|7890.3|7894|7892.5|7886.3|7884.8|2348
1758186000000|2025-09-18 09:00:00|7891.9|7890.4|7880.5|7878.1|7893.5|7891.6|7871.9|7869.5|2111
1758189600000|2025-09-18 10:00:00|7880.6|7878.2|7881.2|7878.8|7888|7885.6|7877.5|7875.1|1550
1758193200000|2025-09-18 11:00:00|7881.1|7878.7|7891.8|7889.4|7896.3|7894.8|7880.7|7878.3|2338
1758196800000|2025-09-18 12:00:00|7891.9|7889.5|7911.6|7910.1|7912.4|7910.3|7889.6|7884.6|3278
1758200400000|2025-09-18 13:00:00|7912.2|7910.7|7928.4|7926|7937.9|7936.3|7911.1|7909.5|4230
1758204000000|2025-09-18 14:00:00|7928.5|7926.1|7924.2|7922.7|7930.6|7928.3|7917.1|7914.9|4320
1758207600000|2025-09-18 15:00:00|7924.1|7922.6|7928.9|7927.4|7934|7932.4|7915.5|7913.3|2603
1758211200000|2025-09-18 16:00:00|7929|7927.5|7923.3|7921.8|7932.7|7930.6|7923|7921.1|1660
1758214800000|2025-09-18 17:00:00|7923.4|7921.9|7924.2|7922.7|7925.3|7923.8|7919.5|7917.1|1397
1758218400000|2025-09-18 18:00:00|7924.1|7922.6|7923.3|7921.8|7927.8|7926|7922.2|7920.3|1160
1758222000000|2025-09-18 19:00:00|7923.2|7921.7|7928.8|7926.4|7929.7|7928.2|7920.6|7919.1|955
1758225600000|2025-09-18 20:00:00|7928.6|7926.2|7926.8|7920.3|7932.3|7928.7|7926.8|7920.3|1159
1758229200000|2025-09-18 21:00:00|7924.6|7918.1|7928.3|7921.8|7934.1|7927.6|7920.3|7913.8|480
1758232800000|2025-09-18 22:00:00|7928.8|7922.3|7926.1|7923.7|7931.9|7928.2|7924.6|7919|3681
1758236400000|2025-09-18 23:00:00|7926.2|7923.8|7925.7|7923.3|7926.4|7924|7924.4|7922|505
1758240000000|2025-09-19 00:00:00|7925.6|7923.2|7924.7|7922.3|7932.6|7930.7|7923.5|7921.1|2056
1758243600000|2025-09-19 01:00:00|7924.6|7922.2|7932.5|7930.1|7934|7931.6|7923.8|7921.4|1835
1758247200000|2025-09-19 02:00:00|7932.4|7930|7932.3|7929.9|7934.6|7932.2|7930.9|7928.5|1593
1758250800000|2025-09-19 03:00:00|7932.4|7930|7926.3|7923.9|7932.4|7930.4|7922.7|7920.3|2427
1758254400000|2025-09-19 04:00:00|7926.2|7923.8|7932.4|7930|7935.1|7932.7|7920.8|7918.4|2226
1758258000000|2025-09-19 05:00:00|7932.5|7930.1|7932.6|7930.2|7933.8|7931.4|7927.9|7925.7|1237
1758261600000|2025-09-19 06:00:00|7933.2|7930.8|7942.8|7941.3|7944.3|7942.2|7932.2|7929.8|2636
1758265200000|2025-09-19 07:00:00|7943|7941.5|7941.8|7940.3|7948.8|7947.1|7935.3|7933.8|2549
1758268800000|2025-09-19 08:00:00|7942.1|7939.7|7952.8|7951.3|7956|7954.5|7941.5|7939.1|1777
1758272400000|2025-09-19 09:00:00|7952.9|7951.4|7951.8|7949.4|7953.4|7951.9|7945.7|7944.2|1630
1758276000000|2025-09-19 10:00:00|7951.2|7949.7|7952.6|7951.1|7953.2|7951.4|7946.2|7944.7|1343
1758279600000|2025-09-19 11:00:00|7952.7|7951.2|7961.9|7960.4|7963|7961.5|7951.1|7949.5|1697
1758283200000|2025-09-19 12:00:00|7961.8|7960.3|7959.5|7958|7966.3|7964.4|7958.2|7956.7|2367
1758286800000|2025-09-19 13:00:00|7959.6|7958.1|7946.6|7945.1|7959.8|7958.3|7942.7|7941.2|2943
1758290400000|2025-09-19 14:00:00|7946.7|7945.2|7951.6|7950.1|7952.9|7950.7|7942|7940.5|2751
1758294000000|2025-09-19 15:00:00|7951.7|7950.2|7949.6|7948.1|7956.4|7954.9|7949.2|7947.7|2462
1758297600000|2025-09-19 16:00:00|7949.7|7948.2|7947.7|7946.2|7955.3|7953.5|7946.8|7944.5|1468
1758301200000|2025-09-19 17:00:00|7947.6|7946.1|7953.9|7952.4|7954.6|7952.4|7946.6|7944.5|1188
1758304800000|2025-09-19 18:00:00|7954|7952.5|7955.3|7953.8|7956.9|7955|7953.3|7951.6|1077
1758308400000|2025-09-19 19:00:00|7955.2|7953.7|7954.9|7953.4|7956.6|7955.1|7951.6|7949.2|1064
1758312000000|2025-09-19 20:00:00|7955|7953.5|7956.8|7950.3|7960.1|7955.9|7954.9|7949.6|2295
1758484800000|2025-09-21 20:00:00|7957.6|7951.6|7958.3|7950.8|7958.3|7951.6|7957.6|7950.8|2
1758488400000|2025-09-21 21:00:00|7957.8|7951.3|7957.8|7951.3|7957.8|7951.3|7957.8|7951.3|1
1758492000000|2025-09-21 22:00:00|7956.3|7949.8|7959.5|7957.1|7961.7|7957.6|7953|7946.5|900
1758495600000|2025-09-21 23:00:00|7959.8|7957.4|7962.8|7960.4|7963.3|7960.9|7958.9|7956.5|928
1758499200000|2025-09-22 00:00:00|7962.9|7960.5|7967|7964.6|7971.6|7969.2|7962.9|7960.5|1639
1758502800000|2025-09-22 01:00:00|7966.8|7964.4|7966.7|7965.2|7968.1|7966|7962.2|7959.8|1824
1758506400000|2025-09-22 02:00:00|7966.8|7965.3|7971.5|7969.1|7972.6|7970.2|7966.4|7964.5|1487
1758510000000|2025-09-22 03:00:00|7971.2|7968.8|7970.3|7968.8|7971.6|7969.2|7967.3|7964.9|1667
1758513600000|2025-09-22 04:00:00|7970.5|7969|7971.2|7968.8|7974.2|7972.2|7969.4|7967.2|1241
1758517200000|2025-09-22 05:00:00|7971.1|7968.7|7964.5|7962.1|7972|7969.6|7964.4|7962|996
1758520800000|2025-09-22 06:00:00|7964.6|7962.2|7958.8|7956.4|7966.2|7964.7|7955.3|7952.9|1434
1758524400000|2025-09-22 07:00:00|7958.9|7956.5|7958|7956.5|7959.8|7957.7|7947.9|7946.4|1750
1758528000000|2025-09-22 08:00:00|7958.2|7956.7|7943.1|7940.7|7958.6|7957.1|7940.2|7938.2|1640
1758531600000|2025-09-22 09:00:00|7943|7940.6|7945.8|7944.3|7950.1|7948|7939.5|7937.4|1196
1758535200000|2025-09-22 10:00:00|7945.9|7944.4|7939.9|7937.5|7946|7944.5|7935.8|7934.2|1143
1758538800000|2025-09-22 11:00:00|7940|7937.6|7935.5|7934|7941.5|7939.4|7932.6|7931.1|1133
1758542400000|2025-09-22 12:00:00|7935.4|7933.9|7932.2|7930.7|7940|7938.1|7929.6|7928.1|1916
1758546000000|2025-09-22 13:00:00|7932|7930.5|7939.3|7937.8|7945.8|7944.3|7928.4|7926.3|2901
1758549600000|2025-09-22 14:00:00|7939.2|7937.7|7938.4|7936.9|7943.6|7941.8|7934.9|7933.4|2016
1758553200000|2025-09-22 15:00:00|7938.3|7936.8|7935.6|7934.1|7942|7940.1|7934.7|7933.2|1636
1758556800000|2025-09-22 16:00:00|7935.5|7934|7930.7|7929.2|7936.6|7935.1|7928.6|7927|1584
1758560400000|2025-09-22 17:00:00|7931.5|7929.1|7925.9|7924.4|7933.6|7931.2|7925.7|7924.2|977
1758564000000|2025-09-22 18:00:00|7926.2|7924.7|7926|7924.5|7929.9|7927.9|7924.1|7922.6|1097
1758567600000|2025-09-22 19:00:00|7925.9|7924.4|7925|7923.5|7928.1|7926.3|7924.3|7922.7|1380
1758571200000|2025-09-22 20:00:00|7925.1|7923.6|7930.2|7923.7|7930.2|7925|7923.9|7922|1274
1758574800000|2025-09-22 21:00:00|7930.8|7924.3|7934.5|7928|7936.1|7929.6|7929.6|7923.1|1155
1758578400000|2025-09-22 22:00:00|7934|7927.5|7923|7920.6|7934.3|7927.8|7921.1|7917.5|590
1758582000000|2025-09-22 23:00:00|7922.9|7920.5|7924.3|7921.9|7925|7922.6|7922.2|7919.8|985
1758585600000|2025-09-23 00:00:00|7924.4|7922|7920.5|7919|7926.9|7924.5|7920.4|7918.5|1614
1758589200000|2025-09-23 01:00:00|7920.4|7918.9|7914.2|7911.8|7921.7|7919.9|7910.8|7908.4|1577
1758592800000|2025-09-23 02:00:00|7914.3|7911.9|7921.2|7918.8|7922.6|7920.2|7913.4|7911|1768
1758596400000|2025-09-23 03:00:00|7921.3|7918.9|7919.9|7918.4|7925.7|7923.3|7919.3|7917.1|1240
1758600000000|2025-09-23 04:00:00|7919.8|7918.3|7926.2|7923.8|7926.3|7923.9|7918.9|7916.5|1450
1758603600000|2025-09-23 05:00:00|7926.8|7924.4|7927.8|7925.4|7929.2|7926.8|7923.4|7921|938
1758607200000|2025-09-23 06:00:00|7927.6|7926.1|7925.8|7924.3|7930.9|7928.9|7923.1|7920.7|1417
1758610800000|2025-09-23 07:00:00|7925.7|7924.2|7928.1|7925.7|7935|7932.6|7924.3|7921.9|2498
1758614400000|2025-09-23 08:00:00|7928.2|7925.8|7920.1|7918.6|7935.8|7933.4|7917.9|7916.2|1892
1758618000000|2025-09-23 09:00:00|7919.9|7918.4|7920.7|7919.2|7922.6|7920.2|7915.4|7913.9|1397
1758621600000|2025-09-23 10:00:00|7920.6|7919.1|7923.7|7922.2|7929.4|7927.5|7920.6|7919.1|1168
1758625200000|2025-09-23 11:00:00|7923.8|7922.3|7923.6|7922.1|7929.4|7927.3|7920.4|7918.9|1140
1758628800000|2025-09-23 12:00:00|7923.7|7922.2|7922.6|7920.2|7930.8|7928.4|7920.1|7918|2042
1758632400000|2025-09-23 13:00:00|7922.7|7920.3|7922.8|7920.4|7931.7|7930.2|7917.5|7915.1|3313
1758636000000|2025-09-23 14:00:00|7922.7|7920.3|7930.4|7928.9|7933.2|7931.7|7920.1|7917.7|3135
1758639600000|2025-09-23 15:00:00|7930.5|7929|7924.2|7921.8|7933.4|7931.3|7923.4|7921|2195
1758643200000|2025-09-23 16:00:00|7923.7|7921.3|7921.1|7918.7|7929.3|7926.9|7917.3|7915.6|2450
1758646800000|2025-09-23 17:00:00|7921|7918.6|7916.9|7914.5|7922.5|7920.1|7910.9|7909.4|2543
1758650400000|2025-09-23 18:00:00|7917|7914.6|7917.3|7915.8|7918.6|7917.1|7911.9|7910.1|1599
1758654000000|2025-09-23 19:00:00|7917.4|7915.9|7914.5|7913|7920.5|7918.5|7913.6|7911.9|1354
1758657600000|2025-09-23 20:00:00|7914.4|7912.9|7918.9|7912.4|7918.9|7914.3|7913|7911.3|892
1758661200000|2025-09-23 21:00:00|7920.2|7913.7|7918.6|7912.1|7925.1|7918.6|7916.1|7909.6|3118
1758664800000|2025-09-23 22:00:00|7916|7909.5|7915.7|7913.3|7917.9|7913.6|7914.4|7909.4|1410
1758668400000|2025-09-23 23:00:00|7915.8|7913.4|7916.3|7913.9|7917.7|7915.3|7914.9|7912.5|403
1758672000000|2025-09-24 00:00:00|7916.2|7913.8|7921.9|7919.5|7924.2|7921.8|7914.8|7912.4|1934
1758675600000|2025-09-24 01:00:00|7921.8|7919.4|7921.8|7920.3|7924.2|7921.8|7919.9|7917.5|1476
1758679200000|2025-09-24 02:00:00|7921.9|7920.4|7923.4|7921|7924.2|7922.2|7921.1|7918.8|1094
1758682800000|2025-09-24 03:00:00|7923.5|7921.1|7926|7923.6|7927|7924.6|7922.4|7920.5|887
1758686400000|2025-09-24 04:00:00|7926.1|7923.7|7922.9|7920.5|7927.3|7925.2|7922.1|7920.2|803
1758690000000|2025-09-24 05:00:00|7923|7920.6|7924.2|7922.7|7928.5|7926.3|7920.2|7918.2|930
1758693600000|2025-09-24 06:00:00|7924.5|7923|7928.8|7926.4|7930.2|7928.5|7922.1|7920.6|1436
1758697200000|2025-09-24 07:00:00|7928.7|7926.3|7931|7928.6|7934.3|7932.6|7923.8|7922.3|1683
1758700800000|2025-09-24 08:00:00|7931.1|7928.7|7940.3|7938.8|7943.5|7942|7931.1|7928.7|1863
1758704400000|2025-09-24 09:00:00|7940|7938.5|7944.2|7941.8|7944.6|7943|7937.9|7935.7|1443
1758708000000|2025-09-24 10:00:00|7944.5|7942.1|7949.7|7948.2|7951.9|7950.4|7942.4|7940.9|1308
1758711600000|2025-09-24 11:00:00|7949.6|7948.1|7944.8|7943.3|7952.4|7950.8|7943.3|7941.3|1612
1758715200000|2025-09-24 12:00:00|7944.9|7943.4|7946.6|7945.1|7950.6|7948.5|7938.4|7936.9|2190
1758718800000|2025-09-24 13:00:00|7946.5|7945|7946.3|7943.9|7951.7|7950.1|7941.1|7939.1|2630
1758722400000|2025-09-24 14:00:00|7946.5|7944.1|7946.3|7944.8|7954.6|7953|7942.4|7940.9|3361
1758726000000|2025-09-24 15:00:00|7946.2|7944.7|7951.3|7949.8|7953.8|7951.8|7946.2|7944.7|2006
1758729600000|2025-09-24 16:00:00|7951.4|7949.9|7956.4|7954.9|7957.8|7956.3|7949.9|7947.6|1173
1758733200000|2025-09-24 17:00:00|7956.5|7955|7953.9|7952.4|7956.9|7955.4|7950.3|7948.6|875
1758736800000|2025-09-24 18:00:00|7954|7952.5|7954.2|7952.7|7956.7|7955.2|7953|7950.9|1071
1758740400000|2025-09-24 19:00:00|7954.5|7953|7954.2|7952.7|7956.6|7955.1|7952.6|7951.1|793
1758744000000|2025-09-24 20:00:00|7954|7952.5|7953.3|7946.8|7954.8|7952.9|7952.2|7946.1|1119
1758747600000|2025-09-24 21:00:00|7952.4|7945.9|7951.8|7945.3|7952.4|7945.9|7949.7|7943.2|1519
1758751200000|2025-09-24 22:00:00|7951.2|7944.7|7947.1|7944.7|7952.4|7946.2|7947|7943.2|912
1758754800000|2025-09-24 23:00:00|7947.2|7944.8|7948.6|7946.2|7948.6|7946.2|7946.4|7944|403
1758758400000|2025-09-25 00:00:00|7948.7|7946.3|7944.2|7942.7|7949.6|7947.2|7943.9|7941.5|1477
1758762000000|2025-09-25 01:00:00|7944.4|7942.9|7950.3|7947.9|7952|7950.1|7943.2|7940.8|1160
1758765600000|2025-09-25 02:00:00|7950.2|7947.8|7950.5|7948.1|7951.6|7949.4|7947|7944.6|839
1758769200000|2025-09-25 03:00:00|7950.6|7948.2|7948.3|7946.8|7952.1|7949.7|7947.7|7945.3|600
1758772800000|2025-09-25 04:00:00|7948.2|7946.7|7947.6|7946.1|7949.5|7947.9|7947|7944.6|508
1758776400000|2025-09-25 05:00:00|7947.5|7946|7952|7949.6|7952.5|7950.8|7947.5|7945.1|587
1758780000000|2025-09-25 06:00:00|7951.7|7949.3|7954.6|7953.1|7961.7|7959.3|7951.3|7949.2|1414
1758783600000|2025-09-25 07:00:00|7954.4|7952.9|7969.1|7966.7|7970.6|7968.2|7950.3|7947.9|2397
1758787200000|2025-09-25 08:00:00|7969.7|7967.3|7960.7|7958.3|7970.4|7968|7959.6|7957.4|1975
1758790800000|2025-09-25 09:00:00|7960.6|7958.2|7958.6|7956.2|7961.9|7959.9|7953.9|7952.4|1469
1758794400000|2025-09-25 10:00:00|7958.5|7956.1|7957.1|7955.6|7959.1|7957.3|7951.7|7949.4|1143
1758798000000|2025-09-25 11:00:00|7957|7955.5|7960.7|7959.2|7963.7|7961.5|7957|7955.5|1345
1758801600000|2025-09-25 12:00:00|7960.8|7959.3|7990.6|7988.2|7998.9|7997.4|7955.6|7953.5|4677
1758805200000|2025-09-25 13:00:00|7990.7|7988.3|7991.9|7989.5|7995.6|7993.5|7979.3|7977.8|4657
1758808800000|2025-09-25 14:00:00|7992.1|7989.7|8003.2|8001.7|8004.1|8002.6|7988.9|7986.5|3971
1758812400000|2025-09-25 15:00:00|8003.3|8001.8|8006.4|8004.9|8008.6|8006.5|8001.5|7999.9|2360
1758816000000|2025-09-25 16:00:00|8006.5|8005|8008.4|8006.9|8009.7|8008.2|7998.9|7997.4|1758
1758819600000|2025-09-25 17:00:00|8008.5|8007|8003|8001.5|8014.2|8012.7|8002|7999.7|1767
1758823200000|2025-09-25 18:00:00|8002.9|8001.4|8004.5|8003|8007.5|8006|8000.2|7997.8|1532
1758826800000|2025-09-25 19:00:00|8004.2|8002.7|8000.6|7998.2|8004.8|8003.3|7997.4|7995.9|1086
1758830400000|2025-09-25 20:00:00|8000.7|7998.3|7998.9|7992.4|8001|7999.5|7994.7|7990.6|1328
1758834000000|2025-09-25 21:00:00|7999.3|7992.8|8001.5|7995|8008|8001.5|7998.4|7991.9|1610
1758837600000|2025-09-25 22:00:00|8000.6|7994.1|7996.2|7993.8|8001.3|7995.3|7995.7|7991.5|572
1758841200000|2025-09-25 23:00:00|7996.3|7993.9|8002.1|7999.7|8007.6|8005.2|7996.1|7993.7|793
1758844800000|2025-09-26 00:00:00|8002.2|7999.8|7998.4|7996|8007.8|8005.4|7998.2|7995.8|1206
1758848400000|2025-09-26 01:00:00|7998.2|7995.8|8001.1|7998.7|8002.3|7999.9|7996.5|7994.1|1265
1758852000000|2025-09-26 02:00:00|8001|7998.6|7997.4|7995.9|8001.3|7998.9|7994.4|7992|1164
1758855600000|2025-09-26 03:00:00|7998.2|7995.8|7994.4|7992.9|7999.5|7997.1|7994.1|7992.6|932
1758859200000|2025-09-26 04:00:00|7994.3|7992.8|7992.4|7990|7996|7994.1|7992.4|7990|866
1758862800000|2025-09-26 05:00:00|7992.3|7989.9|7992.5|7991|7993.7|7991.9|7990.8|7988.4|699
1758866400000|2025-09-26 06:00:00|7992.2|7990.7|7989|7987.5|7996.3|7993.9|7988.6|7987.1|1416
1758870000000|2025-09-26 07:00:00|7989.4|7987.9|8001.4|7999|8003.1|8000.9|7987.7|7986.2|1845
1758873600000|2025-09-26 08:00:00|8000.5|7999.7|7993.5|7992|8002.4|8000.2|7989.3|7987.6|1504
1758877200000|2025-09-26 09:00:00|7993.2|7991.7|7997.6|7996.1|8000|7997.6|7993.2|7991.7|1370
1758880800000|2025-09-26 10:00:00|7997.9|7996.4|8005.4|8003|8005.6|8003.6|7996|7994.5|1121
1758884400000|2025-09-26 11:00:00|8005.5|8003.1|7999.5|7997.1|8005.5|8003.1|7994|7992.5|1243
1758888000000|2025-09-26 12:00:00|7999.7|7997.3|7990.4|7988.9|8000.5|7998.1|7985.8|7984.3|3259
1758891600000|2025-09-26 13:00:00|7990.3|7988.8|7987.7|7983.4|7994.8|7992.4|7981.5|7979.2|3709
1758895200000|2025-09-26 14:00:00|7987.6|7982.9|7986.3|7984.8|7987.6|7986.1|7977.2|7974.8|3526
1758898800000|2025-09-26 15:00:00|7986.4|7984.9|7986.3|7984.8|7989.9|7988.4|7980.4|7978.9|2301
1758902400000|2025-09-26 16:00:00|7986.6|7985.1|7986.5|7984.1|7987.2|7985.7|7980.8|7979.3|1817
1758906000000|2025-09-26 17:00:00|7986.4|7984|7980.1|7978.6|7986.5|7984.1|7978.5|7976.4|1128
1758909600000|2025-09-26 18:00:00|7980|7978.5|7976.5|7975|7983.4|7981|7975.4|7973.9|1234
1758913200000|2025-09-26 19:00:00|7976.6|7975.1|7977.5|7975.1|7981.5|7979.7|7976.3|7974.8|1200
1758916800000|2025-09-26 20:00:00|7977.4|7975|7985.6|7979.1|7986.7|7981.7|7975.6|7973.2|2391
1759089600000|2025-09-28 20:00:00|7983.4|7977.4|7985.8|7973.3|7985.8|7977.4|7983.4|7972.4|4
1759093200000|2025-09-28 21:00:00|7985.3|7973.8|7977.7|7971.2|7985.3|7976.3|7977.1|7970.6|406
1759096800000|2025-09-28 22:00:00|7985.2|7978.7|7979.6|7977.2|7987.2|7980.7|7979.3|7973.9|2604
1759100400000|2025-09-28 23:00:00|7979.5|7977.1|7977.4|7975|7979.5|7977.1|7975.1|7972.7|585
1759104000000|2025-09-29 00:00:00|7977.5|7975.1|7967.7|7965.3|7977.6|7975.2|7966.2|7963.8|1051
1759107600000|2025-09-29 01:00:00|7967.8|7965.4|7967.1|7964.7|7973.1|7970.7|7966.1|7964|1253
1759111200000|2025-09-29 02:00:00|7967.4|7965|7961.1|7959.6|7967.4|7965|7958.5|7957|939
1759114800000|2025-09-29 03:00:00|7961.9|7960.4|7963.1|7960.7|7963.2|7960.8|7960.5|7958.3|596
1759118400000|2025-09-29 04:00:00|7963.3|7960.9|7962.3|7959.9|7965.1|7962.7|7959|7956.6|554
1759122000000|2025-09-29 05:00:00|7962.4|7960|7964.7|7962.3|7965.8|7963.4|7958.1|7955.7|1195
1759125600000|2025-09-29 06:00:00|7964.1|7962.6|7969|7967.5|7971.6|7969.2|7962.5|7960.1|1475
1759129200000|2025-09-29 07:00:00|7969.2|7967.7|7957.7|7956.2|7969.2|7967.7|7954.6|7952.4|1638
1759132800000|2025-09-29 08:00:00|7957.5|7956|7961.3|7959.8|7968|7965.9|7953.1|7951.6|1470
1759136400000|2025-09-29 09:00:00|7961.2|7959.7|7969.7|7968.2|7971.9|7969.5|7960.4|7958.6|1188
1759140000000|2025-09-29 10:00:00|7969.8|7968.3|7977.3|7974.9|7977.4|7975|7969.2|7967.5|949
1759143600000|2025-09-29 11:00:00|7977.4|7975|7979.6|7978.1|7988.8|7986.8|7977.1|7974.9|1574
1759147200000|2025-09-29 12:00:00|7979.7|7978.2|7963.8|7962.3|7984.1|7982.1|7962.4|7960.9|2737
1759150800000|2025-09-29 13:00:00|7963.6|7962.1|7977.4|7975|7977.5|7975.1|7963.4|7961.9|2716
1759154400000|2025-09-29 14:00:00|7978|7975.6|7976.1|7974.6|7980.9|7979.1|7973.5|7971.8|2329
1759158000000|2025-09-29 15:00:00|7975.9|7974.4|7971.3|7969.8|7978.5|7976.8|7968.5|7967|2079
1759161600000|2025-09-29 16:00:00|7971.4|7969.9|7973.3|7970.9|7976|7973.6|7969.3|7967.1|992
1759165200000|2025-09-29 17:00:00|7973|7970.6|7976.8|7975.3|7977.5|7975.3|7971.7|7970.2|846
1759168800000|2025-09-29 18:00:00|7976.7|7975.2|7973.3|7971.8|7978.4|7976.6|7972|7970.5|791
1759172400000|2025-09-29 19:00:00|7973.6|7972.1|7975.5|7974|7978.1|7975.7|7973.5|7971.8|784
1759176000000|2025-09-29 20:00:00|7975.6|7974.1|7979.7|7973.2|7979.9|7977.3|7975.3|7970.6|846
1759179600000|2025-09-29 21:00:00|7980.1|7973.6|7976.2|7969.7|7980.8|7974.3|7975.4|7968.9|821
1759183200000|2025-09-29 22:00:00|7976.1|7969.6|7975.8|7973.4|7979.4|7976.3|7975.7|7969.6|844
1759186800000|2025-09-29 23:00:00|7975.9|7973.5|7974.5|7972.1|7976.2|7973.8|7973.6|7971.2|472
1759190400000|2025-09-30 00:00:00|7974.6|7972.2|7980.3|7977.9|7983.8|7981.7|7974.5|7972.1|1431
1759194000000|2025-09-30 01:00:00|7980.2|7977.8|7980.7|7978.3|7981.1|7978.8|7975.1|7973|1026
1759197600000|2025-09-30 02:00:00|7980.8|7978.4|7978.6|7977.1|7982.4|7980|7976.2|7974.7|714
1759201200000|2025-09-30 03:00:00|7978.7|7977.2|7975.2|7972.8|7979.7|7977.4|7974.7|7972.3|694
1759204800000|2025-09-30 04:00:00|7975.3|7972.9|7971.3|7968.9|7978.8|7976.4|7971.1|7968.7|847
1759208400000|2025-09-30 05:00:00|7971.1|7968.7|7977.9|7975.5|7978.7|7976.3|7968.7|7966.3|1190
1759212000000|2025-09-30 06:00:00|7978|7975.6|7965.4|7963|7980.3|7978|7964.2|7961.8|1611
1759215600000|2025-09-30 07:00:00|7965.6|7963.2|7962.1|7960.6|7966.8|7964.9|7955.8|7953.8|1920
1759219200000|2025-09-30 08:00:00|7961.4|7959.9|7964|7961.6|7964.3|7961.9|7953.3|7951.8|2027
1759222800000|2025-09-30 09:00:00|7963.9|7961.5|7973.4|7971|7976.7|7974.3|7963.3|7960.9|1582
1759226400000|2025-09-30 10:00:00|7973.3|7970.9|7978.5|7977|7981.5|7979.2|7970.4|7968.6|1379
1759230000000|2025-09-30 11:00:00|7978.4|7976.9|7974.2|7971.8|7983.6|7982.1|7973.5|7971.1|1083
1759233600000|2025-09-30 12:00:00|7974.1|7971.7|7972.9|7970.5|7976.2|7973.8|7969.2|7966.8|1787
1759237200000|2025-09-30 13:00:00|7973|7970.6|7975.6|7970.6|7986.8|7984.4|7968.9|7967.4|2443
1759240800000|2025-09-30 14:00:00|7978|7973|7957.3|7955.8|7981.2|7978|7950.9|7949.1|4135
1759244400000|2025-09-30 15:00:00|7957.4|7955.9|7966.1|7964.6|7974.8|7973.3|7957.1|7955.5|2873
1759248000000|2025-09-30 16:00:00|7966.2|7964.7|7948.9|7946.5|7966.3|7964.8|7946.5|7945|1507
1759251600000|2025-09-30 17:00:00|7949|7946.6|7955.3|7952.9|7957.1|7954.7|7940.6|7938.9|1057
1759255200000|2025-09-30 18:00:00|7955.4|7953|7961.5|7960|7963.5|7961.7|7954.1|7952.4|1006
1759258800000|2025-09-30 19:00:00|7961.3|7959.8|7961.3|7958.9|7964.4|7962.6|7960|7957.9|978
1759262400000|2025-09-30 20:00:00|7960.8|7958.4|7965.3|7958.8|7967.2|7964.1|7960.6|7958.4|1269
1759266000000|2025-09-30 21:00:00|7964.7|7958.2|7961.5|7955|7968.3|7961.8|7961.2|7954.7|857
1759269600000|2025-09-30 22:00:00|7961.9|7955.4|7964|7961.6|7966.9|7962.5|7960.7|7955.4|820
1759273200000|2025-09-30 23:00:00|7964.1|7961.7|7964.6|7962.2|7964.8|7962.4|7960.8|7958.4|710
1759276800000|2025-10-01 00:00:00|7964.7|7962.3|7963.5|7961.1|7968.9|7966.5|7963|7960.6|1427
1759280400000|2025-10-01 01:00:00|7963.7|7961.3|7963|7960.6|7967.1|7964.7|7962.2|7959.8|970
1759284000000|2025-10-01 02:00:00|7962.7|7960.3|7962.9|7960.5|7965.6|7963.2|7962.4|7960|1139
1759287600000|2025-10-01 03:00:00|7962.8|7960.4|7960.5|7958.1|7964.2|7961.8|7960.2|7957.8|990
1759291200000|2025-10-01 04:00:00|7960.1|7957.7|7945.6|7943.2|7960.4|7958|7944.1|7941.7|1234
1759294800000|2025-10-01 05:00:00|7945.2|7942.8|7951.2|7948.8|7955.4|7953|7939.6|7937.2|1669
1759298400000|2025-10-01 06:00:00|7949.4|7947.9|7938.3|7935.9|7951.9|7949.5|7933.2|7931.7|1981
1759302000000|2025-10-01 07:00:00|7938.5|7936.1|7949.5|7947.1|7952.5|7950.4|7929.9|7928.4|3237
1759305600000|2025-10-01 08:00:00|7948.8|7946.4|7960.2|7957.8|7960.9|7958.7|7940.2|7937.8|2354
1759309200000|2025-10-01 09:00:00|7960.5|7958.1|7966|7963.6|7968.2|7966.7|7951.9|7949.5|1993
1759312800000|2025-10-01 10:00:00|7965.9|7963.5|7979.2|7977.7|7984.7|7983.2|7965.5|7963.1|2121
1759316400000|2025-10-01 11:00:00|7979.1|7977.6|7983.9|7982.4|7985.3|7983.8|7974.8|7972.4|1718
1759320000000|2025-10-01 12:00:00|7984|7982.5|7974.9|7972.5|7988.8|7987.3|7960|7958|6631
1759323600000|2025-10-01 13:00:00|7974.8|7972.4|7969.7|7964.7|7977.9|7976.4|7963.5|7962|4076
1759327200000|2025-10-01 14:00:00|7969.5|7964.5|7971.8|7970.3|7986.8|7984.4|7965.2|7963.7|5618
1759330800000|2025-10-01 15:00:00|7971.9|7970.4|7983.5|7981.1|7988.1|7986.6|7970.8|7969.3|3736
1759334400000|2025-10-01 16:00:00|7983.6|7981.2|7982.8|7981.3|7990.5|7989|7980.6|7978.2|2047
1759338000000|2025-10-01 17:00:00|7982.7|7981.2|7979.4|7977.9|7982.7|7981.2|7976.2|7974.2|1264
1759341600000|2025-10-01 18:00:00|7979.8|7977.4|7972|7970.5|7982.3|7980.1|7968.3|7966.4|1392
1759345200000|2025-10-01 19:00:00|7972.2|7970.7|7972.2|7969.8|7974.8|7972.4|7968.7|7966.3|1100
1759348800000|2025-10-01 20:00:00|7971.9|7969.5|7974.3|7967.8|7977.8|7973.8|7970.8|7967.3|1515
1759352400000|2025-10-01 21:00:00|7974.2|7967.7|7969.7|7963.2|7974.2|7967.7|7969.2|7962.7|772
1759356000000|2025-10-01 22:00:00|7969.8|7963.3|7968.9|7966.3|7972.2|7967.4|7968.1|7962.4|1092
1759359600000|2025-10-01 23:00:00|7969|7966.2|7969.8|7967.4|7970|7967.6|7967.4|7965|386
1759363200000|2025-10-02 00:00:00|7969.9|7967.5|7973|7970.6|7976.2|7973.8|7969.4|7967|1396
1759366800000|2025-10-02 01:00:00|7973.1|7970.7|7964.6|7962.2|7975.7|7973.3|7963.8|7961.4|1791
1759370400000|2025-10-02 02:00:00|7964.5|7962.1|7964.5|7963|7966.8|7964.4|7962.7|7960.9|915
1759374000000|2025-10-02 03:00:00|7964.6|7963.1|7967.2|7964.8|7968.4|7966.3|7963.5|7962|746
1759377600000|2025-10-02 04:00:00|7967.1|7964.7|7968.8|7966.4|7970|7967.6|7966.9|7964.5|766
1759381200000|2025-10-02 05:00:00|7968.7|7966.3|7969.7|7967.3|7971.3|7968.9|7966.9|7964.5|735
1759384800000|2025-10-02 06:00:00|7969.3|7966.9|7971.4|7969|7976.7|7975|7963.5|7962|2017
1759388400000|2025-10-02 07:00:00|7971.2|7968.8|7967.4|7965|7973.6|7971.2|7961|7958.7|2102
1759392000000|2025-10-02 08:00:00|7967.3|7964.9|7963.1|7961.6|7969.5|7968|7959.2|7957.7|1637
1759395600000|2025-10-02 09:00:00|7963.2|7961.7|7958.5|7956.1|7963.8|7961.9|7954.6|7952.8|1388
1759399200000|2025-10-02 10:00:00|7958.6|7956.2|7955.6|7953.2|7965.7|7963.8|7955|7953.1|1382
1759402800000|2025-10-02 11:00:00|7955.5|7953.1|7958.9|7957.4|7961.9|7960.1|7955.3|7953|1508
1759406400000|2025-10-02 12:00:00|7958.8|7957.3|7968.6|7966.2|7971.3|7969.3|7952.8|7951.2|2240
1759410000000|2025-10-02 13:00:00|7968.3|7965.9|7979.7|7977.3|7982.4|7980.9|7965.1|7963.6|3094
1759413600000|2025-10-02 14:00:00|7979.8|7977.4|7983.2|7981.7|7986.2|7984.7|7978.6|7976.2|3027
1759417200000|2025-10-02 15:00:00|7983.3|7981.8|7993.6|7992.1|8000.3|7998.8|7983.2|7981.7|2314
1759420800000|2025-10-02 16:00:00|7994|7992.5|7981.4|7979.9|7995.1|7993.6|7981.2|7979.7|1527
1759424400000|2025-10-02 17:00:00|7981.5|7980|7985.4|7983.9|7986.2|7984|7979.2|7977.2|1058
1759428000000|2025-10-02 18:00:00|7985.6|7984.1|7978|7976.5|7987.3|7985.5|7976.8|7975.3|994
1759431600000|2025-10-02 19:00:00|7978.1|7976.6|7978|7976.5|7978.4|7976.9|7972.7|7971.2|906
1759435200000|2025-10-02 20:00:00|7977.8|7976.3|7983.5|7977|7983.5|7979.1|7976|7974|1498
1759438800000|2025-10-02 21:00:00|7983.7|7977.2|7978.5|7972|7985.3|7978.8|7975.6|7969.1|592
1759442400000|2025-10-02 22:00:00|7978.6|7972.1|7975.5|7973.1|7981.8|7975.3|7974.3|7970.6|939
1759446000000|2025-10-02 23:00:00|7975.4|7973|7972.2|7969.8|7975.7|7973.3|7970.8|7968.4|340
1759449600000|2025-10-03 00:00:00|7972.3|7969.9|7975.5|7973.1|7977.9|7975.5|7972.1|7969.7|782
1759453200000|2025-10-03 01:00:00|7975.4|7973|7975.1|7972.7|7980.6|7978.2|7972.3|7969.9|1543
1759456800000|2025-10-03 02:00:00|7975.2|7972.8|7979.8|7977.4|7980.3|7977.9|7974.2|7972.5|699
1759460400000|2025-10-03 03:00:00|7979.9|7977.5|7976.9|7974.5|7982.1|7979.7|7976.9|7974.5|575
1759464000000|2025-10-03 04:00:00|7977|7974.6|7979.6|7977.2|7979.7|7977.5|7975.2|7972.8|521
1759467600000|2025-10-03 05:00:00|7979.7|7977.3|7981.5|7979.1|7982.4|7980|7978.1|7975.7|965
1759471200000|2025-10-03 06:00:00|7981.4|7979|7979.2|7976.8|7982|7979.7|7972.6|7971.1|1108
1759474800000|2025-10-03 07:00:00|7979|7976.6|7971.5|7969.1|7981.7|7979.3|7967.6|7966.1|1273
1759478400000|2025-10-03 08:00:00|7971.3|7968.9|7964.6|7962.2|7976.2|7974.2|7959.3|7957.8|1767
1759482000000|2025-10-03 09:00:00|7965|7962.6|7968.3|7966.8|7973.8|7971.4|7963.5|7962|1010
1759485600000|2025-10-03 10:00:00|7968.2|7966.7|7967|7964.6|7972.8|7970.4|7965.6|7964.1|841
1759489200000|2025-10-03 11:00:00|7966.7|7964.3|7963.4|7961.9|7970.9|7969|7959.4|7957.5|1204
1759492800000|2025-10-03 12:00:00|7963.3|7961.8|7958.8|7957.3|7968.4|7966|7958|7956.5|1952
1759496400000|2025-10-03 13:00:00|7959.5|7957.1|7969.9|7964.9|7969.9|7965.9|7956.5|7954.1|2299
1759500000000|2025-10-03 14:00:00|7966|7961|7954.7|7952.3|7966|7962.4|7952.2|7950.4|4831
1759503600000|2025-10-03 15:00:00|7954.8|7952.4|7950.1|7948.6|7958.4|7956|7948.8|7947|1945
1759507200000|2025-10-03 16:00:00|7950.2|7948.7|7953.4|7951.9|7957.7|7955.3|7948.3|7945.9|892
1759510800000|2025-10-03 17:00:00|7953.9|7952.4|7959.5|7958|7961|7958.8|7952.3|7950.6|788
1759514400000|2025-10-03 18:00:00|7959.7|7958.2|7955.2|7952.8|7962.3|7960.6|7955.1|7952.7|669
1759518000000|2025-10-03 19:00:00|7955.3|7952.9|7955.9|7953.5|7956.9|7955.3|7953|7951.5|655
1759521600000|2025-10-03 20:00:00|7956|7953.6|7956.1|7949.6|7959.1|7954.2|7952.7|7948|1603
1759694400000|2025-10-05 20:00:00|7964.2|7958.9|7967.9|7955.9|7967.9|7958.9|7962.8|7954.6|149
1759698000000|2025-10-05 21:00:00|7967.4|7956.4|7967.3|7960.8|7968.5|7962|7965.2|7956.4|127
1759701600000|2025-10-05 22:00:00|7967.6|7961.1|7975.2|7972.8|7978.2|7975.5|7967.5|7961|1008
1759705200000|2025-10-05 23:00:00|7975|7972.6|7972.7|7970.3|7977.9|7975.5|7971.1|7967.8|3782
1759708800000|2025-10-06 00:00:00|7972.5|7970.1|7965.6|7964.1|7973.8|7971.4|7964.8|7962.4|1904
1759712400000|2025-10-06 01:00:00|7965.5|7964|7961.7|7960.2|7971.7|7970|7960.5|7958.1|1359
1759716000000|2025-10-06 02:00:00|7961.8|7960.3|7960.5|7959|7961.8|7960.3|7956.2|7954.3|754
1759719600000|2025-10-06 03:00:00|7961.4|7959.4|7958.7|7957.2|7961.8|7959.4|7955.2|7953.7|725
1759723200000|2025-10-06 04:00:00|7959.6|7957|7962.3|7959.9|7963.3|7961.2|7956.3|7954.8|1050
1759726800000|2025-10-06 05:00:00|7962.4|7960|7963|7960.6|7966.4|7964|7957.5|7956|956
1759730400000|2025-10-06 06:00:00|7962.9|7960.5|7979|7976.6|7981.4|7979.1|7961.1|7958.7|2318
1759734000000|2025-10-06 07:00:00|7979.1|7976.7|7990.3|7988.8|7992.1|7989.8|7970.3|7968.1|3827
1759737600000|2025-10-06 08:00:00|7990.4|7988.9|7987.2|7984.8|7993.4|7991.5|7979.8|7977.5|2925
1759741200000|2025-10-06 09:00:00|7987.6|7985.2|7989.6|7988.1|7994.8|7992.4|7984.5|7983|1706
1759744800000|2025-10-06 10:00:00|7989.7|7988.2|7984.4|7982.9|7995.4|7993|7984.4|7982.8|1367
1759748400000|2025-10-06 11:00:00|7984.3|7982.8|7980.4|7978|7988.5|7987|7977.3|7974.9|1456
1759752000000|2025-10-06 12:00:00|7980.5|7978.1|7973.5|7972|7981.5|7979.1|7972.9|7971.4|2995
1759755600000|2025-10-06 13:00:00|7973.4|7971.9|7967.9|7966.4|7979.1|7976.8|7965.1|7963.6|2381
1759759200000|2025-10-06 14:00:00|7968|7966.5|7955.7|7953.3|7971.1|7968.7|7953|7951.4|2722
1759762800000|2025-10-06 15:00:00|7955.8|7953.4|7955.7|7954.2|7960|7957.8|7949.1|7947.6|1866
1759766400000|2025-10-06 16:00:00|7955.4|7953.9|7952.6|7951.1|7960.3|7958.4|7951.9|7950.4|896
1759770000000|2025-10-06 17:00:00|7952.5|7951|7956.8|7955.3|7957.1|7955.5|7952.3|7950.8|755
1759773600000|2025-10-06 18:00:00|7956.7|7955.2|7954.8|7953.3|7957.7|7955.9|7953|7950.9|816
1759777200000|2025-10-06 19:00:00|7954.7|7953.2|7952.2|7949.8|7955.5|7953.5|7949.4|7947.9|950
1759780800000|2025-10-06 20:00:00|7952.1|7949.7|7955.6|7949.1|7955.6|7951.8|7949|7946.2|1016
1759784400000|2025-10-06 21:00:00|7956.2|7949.7|7954.8|7948.3|7961.7|7955.2|7952.2|7945.7|162
1759788000000|2025-10-06 22:00:00|7954.4|7947.9|7951.7|7949.3|7954.5|7950.5|7948.2|7944.7|2817
1759791600000|2025-10-06 23:00:00|7951.6|7949.2|7952.3|7949.9|7953.3|7950.9|7950.4|7948|960
1759795200000|2025-10-07 00:00:00|7952.1|7949.7|7952.7|7950.3|7956.1|7953.7|7951.7|7949.3|1588
1759798800000|2025-10-07 01:00:00|7952.6|7950.2|7959.4|7957|7959.7|7957.3|7952.4|7950|1434
1759802400000|2025-10-07 02:00:00|7959.3|7956.9|7958.7|7956.3|7959.3|7956.9|7955|7952.6|1326
1759806000000|2025-10-07 03:00:00|7958.6|7956.2|7956.7|7954.3|7959.8|7957.4|7953.8|7952|1092
1759809600000|2025-10-07 04:00:00|7956.8|7954.4|7957.4|7955|7959.1|7957.2|7954.2|7951.8|1746
1759813200000|2025-10-07 05:00:00|7957.5|7955.1|7960.3|7957.9|7963.5|7961.3|7956.1|7954.1|955
1759816800000|2025-10-07 06:00:00|7960.2|7957.8|7969.5|7967.1|7971.3|7969.4|7960.2|7957.8|1475
1759820400000|2025-10-07 07:00:00|7969.7|7967.3|7974.9|7973.4|7977.3|7975.8|7968|7966.5|1853
1759824000000|2025-10-07 08:00:00|7975|7973.5|7977.7|7976.2|7978.2|7976.7|7968.2|7965.8|1397
1759827600000|2025-10-07 09:00:00|7977.8|7976.3|7980.5|7978.1|7981.8|7980.3|7973.7|7971.3|1396
1759831200000|2025-10-07 10:00:00|7980.4|7978|7971.9|7969.5|7982.8|7981.3|7969.9|7967.9|1144
1759834800000|2025-10-07 11:00:00|7972.1|7969.7|7986.7|7985.2|7990|7988.4|7972.1|7969.7|1499
1759838400000|2025-10-07 12:00:00|7986.8|7985.3|7975.6|7974.1|7992|7990.2|7975.6|7973.9|2375
1759842000000|2025-10-07 13:00:00|7975.4|7973.9|7982.8|7981.3|7983.4|7981.9|7973.1|7971.1|2442
1759845600000|2025-10-07 14:00:00|7983|7981.5|7980.3|7978.8|7983.9|7982.4|7975.8|7973.9|2484
1759849200000|2025-10-07 15:00:00|7980.4|7978.9|7971.7|7970.2|7981.1|7979.6|7968|7966.5|2349
1759852800000|2025-10-07 16:00:00|7971.6|7970.1|7975.3|7973.8|7976.3|7974.5|7968.7|7967.2|1561
1759856400000|2025-10-07 17:00:00|7975.2|7973.7|7977.1|7975.6|7977.5|7975.7|7967.9|7966.2|1338
1759860000000|2025-10-07 18:00:00|7977|7975.5|7981|7979.5|7982.9|7981.2|7976.1|7974.2|1470
1759863600000|2025-10-07 19:00:00|7981.3|7979.8|7988.4|7986.9|7988.5|7987|7980.4|7978.7|1229
1759867200000|2025-10-07 20:00:00|7988.5|7987|7984.1|7977.6|7989.8|7988.1|7983.1|7976.9|1294
1759870800000|2025-10-07 21:00:00|7983.4|7976.9|7985.9|7979.4|7988.2|7981.7|7975.4|7968.9|2235
1759874400000|2025-10-07 22:00:00|7985.7|7979.2|7981.2|7978.8|7985.7|7979.2|7980.2|7975.8|625
1759878000000|2025-10-07 23:00:00|7981.1|7978.7|7986.9|7984.5|7987|7984.6|7981.1|7978.7|644
1759881600000|2025-10-08 00:00:00|7986.8|7984.4|7989.9|7987.5|7993|7990.6|7986.2|7983.8|1179
1759885200000|2025-10-08 01:00:00|7990|7987.6|8002.7|8000.3|8003.2|8000.8|7990|7987.6|1700
1759888800000|2025-10-08 02:00:00|8002.6|8000.2|8004.8|8002.4|8007.9|8005.5|8002.5|8000.1|1353
1759892400000|2025-10-08 03:00:00|8004.9|8002.5|8006.3|8003.9|8010.3|8008.8|8004.8|8002.4|758
1759896000000|2025-10-08 04:00:00|8006.2|8003.8|8009.6|8007.2|8010.8|8008.4|8005.3|8002.9|640
1759899600000|2025-10-08 05:00:00|8009.4|8007|8010.2|8007.8|8013.6|8011.9|8009.4|8007|755
1759903200000|2025-10-08 06:00:00|8010.7|8008.3|8014.8|8012.4|8020|8018.2|8008.1|8005.7|1732
1759906800000|2025-10-08 07:00:00|8014.6|8012.2|8010.8|8008.4|8017.5|8016|8007.3|8004.9|2414
1759910400000|2025-10-08 08:00:00|8010.7|8008.3|8012.1|8010.6|8014.7|8012.6|8005.8|8003.7|1569
1759914000000|2025-10-08 09:00:00|8012|8010.5|8009.6|8007.2|8015.1|8012.9|8006|8004.2|1739
1759917600000|2025-10-08 10:00:00|8009.5|8007.1|7996.4|7994.9|8011.7|8010.2|7994.8|7992.4|1442
1759921200000|2025-10-08 11:00:00|7995.8|7994.3|8003.5|8001.1|8004.6|8002.2|7995.6|7994.1|1452
1759924800000|2025-10-08 12:00:00|8003.2|8000.8|8004.3|8002.8|8006.3|8004.8|7997.4|7995.9|1764
1759928400000|2025-10-08 13:00:00|8004.5|8003|8010.9|8009.4|8015.3|8013.6|8000|7998.5|2138
1759932000000|2025-10-08 14:00:00|8011.3|8009.8|8006.9|8004.5|8013|8011|8004.8|8002.7|2888
1759935600000|2025-10-08 15:00:00|8007|8004.6|8020.5|8019|8025.4|8023|8005.8|8003.9|2455
1759939200000|2025-10-08 16:00:00|8020.3|8017.9|8022.7|8020.3|8029.2|8027.6|8020|8017.8|1416
1759942800000|2025-10-08 17:00:00|8022.5|8020.1|8024.9|8021.5|8026.3|8024.7|8021.9|8019.5|871
1759946400000|2025-10-08 18:00:00|8025|8021.3|8021.1|8019.6|8029.7|8027.6|8020.1|8017.8|2079
1759950000000|2025-10-08 19:00:00|8020.7|8019.2|8019|8017.5|8022.5|8020.1|8016.3|8013.9|997
1759953600000|2025-10-08 20:00:00|8018.9|8017.4|8023.3|8016.8|8024.8|8020.2|8016.7|8014.5|1192
1759957200000|2025-10-08 21:00:00|8023.5|8017|8017.4|8010.9|8023.6|8017.1|8016.6|8010.1|658
1759960800000|2025-10-08 22:00:00|8017.3|8010.8|8014.6|8012.2|8021.3|8014.8|8013.4|8010.4|718
1759964400000|2025-10-08 23:00:00|8014.7|8012.3|8015.8|8013.4|8016.7|8014.3|8012.5|8010.1|658
1759968000000|2025-10-09 00:00:00|8015.9|8013.5|8010.7|8008.3|8016.4|8014|8007.7|8005.3|956
1759971600000|2025-10-09 01:00:00|8011.1|8008.7|8008.1|8005.7|8011.1|8008.7|8003.5|8001.1|1320
1759975200000|2025-10-09 02:00:00|8008.4|8006|8007|8004.6|8010.1|8007.7|8004.8|8002.4|552
1759978800000|2025-10-09 03:00:00|8007.3|8004.9|8006.8|8004.4|8009.3|8006.9|8005.8|8003.4|492
1759982400000|2025-10-09 04:00:00|8006.7|8004.3|8006.6|8005.1|8010.9|8008.5|8005.7|8004|411
1759986000000|2025-10-09 05:00:00|8007.4|8005|8011.7|8010.2|8012.8|8011.3|8006.3|8004.4|557
1759989600000|2025-10-09 06:00:00|8011.5|8010|8028.6|8027.1|8032.1|8030.3|8011.5|8010|2119
1759993200000|2025-10-09 07:00:00|8028.5|8027|8034.8|8033.3|8035.8|8034.2|8021.7|8019.3|2128
1759996800000|2025-10-09 08:00:00|8034.9|8033.4|8020.8|8018.4|8037.3|8034.9|8020.4|8018|1782
1760000400000|2025-10-09 09:00:00|8020.9|8018.5|8009.7|8008.2|8024.4|8022.6|8009.1|8007.6|2194
1760004000000|2025-10-09 10:00:00|8009.3|8007.8|8007.2|8005.7|8013.3|8010.9|8005.9|8004.4|1067
1760007600000|2025-10-09 11:00:00|8007.3|8005.8|8014.6|8012.2|8016.6|8014.2|8005.7|8004.2|1177
1760011200000|2025-10-09 12:00:00|8014.5|8012.1|8024.2|8022.7|8025.8|8023.7|8013.7|8011.5|2374
1760014800000|2025-10-09 13:00:00|8024.1|8022.6|8036.4|8034|8042.1|8040.5|8018.4|8016|4669
1760018400000|2025-10-09 14:00:00|8036.3|8033.9|8045.2|8043.7|8052.7|8051.2|8036.2|8033.9|4035
1760022000000|2025-10-09 15:00:00|8045.5|8044|8061.1|8059.6|8066.6|8064.6|8045.1|8042.9|3357
1760025600000|2025-10-09 16:00:00|8061|8059.5|8066.9|8064.5|8069.9|8068.3|8055.9|8054.1|2083
1760029200000|2025-10-09 17:00:00|8066.8|8064.4|8067.4|8065.9|8070|8067.8|8062.9|8060.5|2133
1760032800000|2025-10-09 18:00:00|8067.5|8066|8074.8|8073.3|8076.3|8074.6|8066.7|8064.3|1199
1760036400000|2025-10-09 19:00:00|8074.7|8073.2|8067|8064.6|8074.7|8073.2|8063.3|8060.9|1140
1760040000000|2025-10-09 20:00:00|8067.1|8064.7|8065|8059.1|8067.4|8065|8059.4|8057|1315
1760043600000|2025-10-09 21:00:00|8066.4|8059.9|8065.9|8059.4|8074.8|8068.3|8061.8|8055.3|195
1760047200000|2025-10-09 22:00:00|8068.7|8062.2|8065.4|8063|8070.1|8063.9|8062.4|8059.1|933
1760050800000|2025-10-09 23:00:00|8065.5|8063.1|8065.3|8062.9|8070.5|8068.1|8064.3|8061.9|652
1760054400000|2025-10-10 00:00:00|8065.2|8062.8|8064.7|8062.3|8069.2|8066.8|8064|8061.6|1230
1760058000000|2025-10-10 01:00:00|8064.5|8062.1|8066.9|8065.4|8067.1|8065.5|8062.6|8060.2|1024
1760061600000|2025-10-10 02:00:00|8066.8|8064.5|8063.1|8060.7|8067.2|8065.7|8060.4|8058|744
1760065200000|2025-10-10 03:00:00|8063.2|8060.8|8059.9|8057.5|8065.3|8063.5|8058.9|8056.5|761
1760068800000|2025-10-10 04:00:00|8059.8|8057.4|8059.3|8056.9|8064.2|8061.8|8059.1|8056.7|797
1760072400000|2025-10-10 05:00:00|8059.4|8057|8059.4|8057|8060.1|8058.4|8057.2|8054.8|662
1760076000000|2025-10-10 06:00:00|8059.3|8056.9|8057.2|8055.7|8062.3|8060.8|8052.6|8050.2|2241
1760079600000|2025-10-10 07:00:00|8057.4|8055.9|8058.6|8057.1|8061.2|8059.7|8051.5|8049.5|2017
1760083200000|2025-10-10 08:00:00|8058.7|8057.2|8052.4|8050.9|8060.6|8059.1|8047.9|8045.6|1555
1760086800000|2025-10-10 09:00:00|8052.3|8050.8|8058|8056.5|8061.3|8059|8050.6|8048.4|1141
1760090400000|2025-10-10 10:00:00|8057.6|8056.1|8060.4|8058.9|8060.8|8059.2|8053.7|8051.3|977
1760094000000|2025-10-10 11:00:00|8060.3|8058.8|8064.2|8061.8|8064.3|8062.4|8058.2|8055.9|1571
1760097600000|2025-10-10 12:00:00|8064.3|8061.9|8056.7|8055.2|8065.9|8063.5|8051.9|8050.3|1835
1760101200000|2025-10-10 13:00:00|8056.8|8055.3|8055.8|8050.8|8063.1|8061.6|8052.2|8048.7|2203
1760104800000|2025-10-10 14:00:00|8055.5|8050.5|8049.1|8046.7|8061.3|8058.9|8048.2|8046.7|2957
1760108400000|2025-10-10 15:00:00|8048.5|8047|8016.2|8013.8|8048.9|8047|8002.3|8000.1|8208
1760112000000|2025-10-10 16:00:00|8016.1|8013.7|8015.7|8014.2|8023.1|8020.7|8009|8006.6|3789
1760115600000|2025-10-10 17:00:00|8015.5|8014|8019.6|8018.1|8023.5|8021.1|8013.6|8011.7|2251
1760119200000|2025-10-10 18:00:00|8019.7|8018.2|8013.3|8010.9|8021.5|8019.5|8010.6|8008.2|1657
1760122800000|2025-10-10 19:00:00|8013.4|8011|8011.6|8009.2|8016.7|8014.3|8009|8006.6|1909
1760126400000|2025-10-10 20:00:00|8011.4|8009|7996.4|7989.9|8016.1|8013.7|7993.4|7986.9|3176
1760299200000|2025-10-12 20:00:00|8024.3|8013.3|8017.6|8005.1|8027.5|8016.5|8013|8002|69
1760302800000|2025-10-12 21:00:00|8019|8006.5|8012|8005.5|8019|8007|8012|8005.5|7
1760306400000|2025-10-12 22:00:00|8008.9|8002.4|8023.1|8020.7|8039|8036.6|8007.7|8001.2|2453
1760310000000|2025-10-12 23:00:00|8023.4|8021|8024.7|8022.3|8025.2|8022.8|8016.9|8014.5|1756
1760313600000|2025-10-13 00:00:00|8024.9|8022.5|8012.1|8009.7|8025.3|8022.9|8012.1|8009.7|2369
1760317200000|2025-10-13 01:00:00|8011.7|8009.3|8015.2|8012.8|8018.1|8015.8|8009.2|8006.8|1960
1760320800000|2025-10-13 02:00:00|8015.1|8012.7|8015.6|8013.2|8016.8|8014.4|8010.2|8008.7|1159
1760324400000|2025-10-13 03:00:00|8015.5|8013.1|8014.8|8012.4|8017.4|8015|8013|8010.8|973
1760328000000|2025-10-13 04:00:00|8015|8012.6|8013.9|8011.5|8015.7|8013.3|8011.2|8008.8|910
1760331600000|2025-10-13 05:00:00|8013.7|8011.3|8016.2|8013.8|8017|8014.6|8011.5|8009.3|1119
1760335200000|2025-10-13 06:00:00|8016.5|8014.1|8011.2|8009.7|8016.5|8014.1|8001.7|8000.2|2246
1760338800000|2025-10-13 07:00:00|8011.1|8009.6|8028|8026.5|8029.1|8027.6|8009.2|8007|3039
1760342400000|2025-10-13 08:00:00|8028.1|8026.6|8041.2|8039.7|8043.7|8042.2|8026.2|8024.1|2274
1760346000000|2025-10-13 09:00:00|8041.4|8039.9|8032.8|8030.4|8042|8040.3|8025.8|8024.3|1650
1760349600000|2025-10-13 10:00:00|8032.9|8030.5|8042.6|8040.2|8043.7|8041.8|8031.2|8028.8|1457
1760353200000|2025-10-13 11:00:00|8042.3|8039.9|8044.9|8042.5|8046.5|8044.2|8030.9|8029.1|2861
1760356800000|2025-10-13 12:00:00|8044.8|8042.4|8047.1|8045.6|8052.2|8050.7|8038.1|8036.6|2272
1760360400000|2025-10-13 13:00:00|8046.9|8045.4|8044.2|8042.7|8051.7|8050.2|8043|8041.1|2819
1760364000000|2025-10-13 14:00:00|8044|8042.5|8052.9|8051.4|8059.5|8057.1|8042.4|8040.9|2989
1760367600000|2025-10-13 15:00:00|8052.8|8051.3|8044.1|8041.7|8053.1|8051.6|8043.1|8041.2|1772
1760371200000|2025-10-13 16:00:00|8043.7|8041.3|8041.3|8039.8|8044.6|8042.4|8038.6|8036.3|1117
1760374800000|2025-10-13 17:00:00|8041.5|8040|8043.2|8041.7|8045|8042.6|8040.9|8038.7|1043
1760378400000|2025-10-13 18:00:00|8043.3|8041.8|8041.1|8039.6|8044.2|8042|8038.1|8036.6|1103
1760382000000|2025-10-13 19:00:00|8041.2|8039.7|8043.7|8042.2|8045.4|8043|8039.6|8037.3|749
1760385600000|2025-10-13 20:00:00|8043.6|8042.1|8044.2|8037.7|8045.2|8042.6|8042.1|8037.2|1165
1760389200000|2025-10-13 21:00:00|8043.6|8037.1|8044.1|8037.6|8044.4|8037.9|8040.2|8033.7|275
1760392800000|2025-10-13 22:00:00|8044.2|8037.7|8045.2|8042.8|8046.8|8044.2|8041.3|8036.9|881
1760396400000|2025-10-13 23:00:00|8045.1|8042.7|8045.6|8043.2|8047.4|8045|8043.4|8041|558
1760400000000|2025-10-14 00:00:00|8045.7|8043.3|8046.5|8045|8051.9|8049.5|8044.9|8042.6|1521
1760403600000|2025-10-14 01:00:00|8046.6|8045.1|8044.5|8042.1|8047|8045.5|8042.1|8039.7|1079
1760407200000|2025-10-14 02:00:00|8044.6|8042.2|8043.1|8041.6|8045.8|8043.7|8042|8040.2|570
1760410800000|2025-10-14 03:00:00|8043.7|8041.3|8036.3|8033.9|8044.8|8042.4|8035.6|8033.2|847
1760414400000|2025-10-14 04:00:00|8036.2|8033.8|8027.7|8025.3|8036.6|8034.2|8026.1|8023.7|1630
1760418000000|2025-10-14 05:00:00|8027.9|8025.5|8023.7|8021.3|8032.4|8030.3|8018.9|8016.8|1588
1760421600000|2025-10-14 06:00:00|8023.8|8021.4|8031.9|8030.4|8038.3|8036.1|8020.3|8018.8|3461
1760425200000|2025-10-14 07:00:00|8031.8|8030.3|8042.8|8041.3|8046.6|8045.1|8024.5|8023|3609
1760428800000|2025-10-14 08:00:00|8042.9|8041.4|8034.3|8031.9|8045.3|8043.8|8033.2|8031.7|2297
1760432400000|2025-10-14 09:00:00|8034.2|8031.8|8044|8041.6|8044.1|8042|8033.6|8031.7|1759
1760436000000|2025-10-14 10:00:00|8044.2|8041.8|8040.8|8038.4|8044.9|8042.5|8036.7|8035.2|1575
1760439600000|2025-10-14 11:00:00|8040.9|8038.5|8048.4|8046|8048.4|8046|8040.3|8038.4|1658
1760443200000|2025-10-14 12:00:00|8048.5|8046.1|8043.4|8041.9|8050.2|8047.8|8038|8036.5|2923
1760446800000|2025-10-14 13:00:00|8043.5|8042|8032.8|8030.4|8046.8|8044.7|8026.1|8024|3932
1760450400000|2025-10-14 14:00:00|8032.9|8030.5|8020.3|8018.8|8039.1|8036.7|8018.6|8017.1|3513
1760454000000|2025-10-14 15:00:00|8020.4|8018.9|8013.4|8011|8028.3|8026.2|8012.9|8010.5|3154
1760457600000|2025-10-14 16:00:00|8013.2|8010.8|8009.5|8008|8015.8|8013.4|8004|8002|3151
1760461200000|2025-10-14 17:00:00|8009.8|8008.3|8009.8|8008.3|8017|8014.6|8007.1|8005.6|1756
1760464800000|2025-10-14 18:00:00|8009.9|8008.4|8013.3|8010.9|8014.4|8012|8007.9|8006.4|1030
1760468400000|2025-10-14 19:00:00|8013.4|8011|8011.7|8010.2|8013.5|8011.1|8007.2|8005.4|1658
1760472000000|2025-10-14 20:00:00|8011.8|8010.3|8014.1|8007.6|8017|8014.6|8011.4|8006.5|1017
1760475600000|2025-10-14 21:00:00|8014|8007.5|8013|8006.5|8014|8007.5|8007.6|8001.1|241
1760479200000|2025-10-14 22:00:00|8013.2|8006.7|8014.1|8011.7|8016.1|8012.5|8011.7|8006.7|687
1760482800000|2025-10-14 23:00:00|8014.2|8011.8|8017.2|8014.8|8018.2|8015.8|8013.9|8011.5|706
1760486400000|2025-10-15 00:00:00|8017.6|8015.2|8013.5|8011.1|8018.2|8015.8|8010.9|8009.4|1295
1760490000000|2025-10-15 01:00:00|8013.1|8010.7|8007.2|8004.8|8014.4|8012|8005.2|8002.8|1374
1760493600000|2025-10-15 02:00:00|8007.3|8004.9|8002.7|8000.3|8007.7|8006.1|8001.1|7998.7|1177
1760497200000|2025-10-15 03:00:00|8002.9|8000.5|8001.1|7998.7|8004.5|8002.2|8000.7|7998.5|631
1760500800000|2025-10-15 04:00:00|8000.9|7998.5|8002.1|8000.6|8004.7|8002.5|7999.5|7997.4|535
1760504400000|2025-10-15 05:00:00|8002.3|8000.8|8002.7|8000.3|8003.6|8001.8|7996.3|7994.4|636
1760508000000|2025-10-15 06:00:00|8002.5|8000.1|7996.6|7995.1|8003|8000.6|7991.6|7989.2|1897
1760511600000|2025-10-15 07:00:00|7996.4|7994.9|7996.6|7995.1|8002.6|8000.3|7992|7989.6|2057
1760515200000|2025-10-15 08:00:00|7996.7|7995.2|7999.9|7997.5|8000.5|7998.4|7991.3|7989.8|1806
1760518800000|2025-10-15 09:00:00|8000|7997.6|8002.8|8001.3|8004.4|8002.7|7998.7|7997.2|1502
1760522400000|2025-10-15 10:00:00|8002.9|8001.4|8007.7|8006.2|8012|8010.2|8002.7|8001.2|1072
1760526000000|2025-10-15 11:00:00|8007.2|8005.7|8005.3|8003.8|8008|8006.4|8000.6|7998.2|1284
1760529600000|2025-10-15 12:00:00|8005.1|8003.6|8007.4|8005.9|8010|8007.9|7999|7997.5|2595
1760533200000|2025-10-15 13:00:00|8007.5|8006|7993.8|7992.3|8010.1|8007.9|7993.4|7991.9|3155
1760536800000|2025-10-15 14:00:00|7993.7|7992.2|7987.8|7986.3|7997|7995.2|7986.7|7985.2|2467
1760540400000|2025-10-15 15:00:00|7988.3|7986.8|7974.1|7971.7|7993.2|7990.9|7958.4|7956|3209
1760544000000|2025-10-15 16:00:00|7973.9|7971.5|7968.1|7965.7|7980.8|7978.4|7967.8|7965.6|2162
1760547600000|2025-10-15 17:00:00|7968|7965.6|7976.1|7973.7|7978.5|7976.8|7966|7963.6|2418
1760551200000|2025-10-15 18:00:00|7976|7973.6|7975.5|7974|7977.5|7975.7|7970.2|7968.1|1128
1760554800000|2025-10-15 19:00:00|7975.4|7973.9|7970.4|7968|7975.8|7973.9|7968.9|7967.1|934
1760558400000|2025-10-15 20:00:00|7970.3|7967.9|7970.8|7964.3|7972.5|7970.1|7967.7|7964.3|888
1760562000000|2025-10-15 21:00:00|7970.7|7964.2|7972.3|7965.8|7978.4|7971.9|7970.4|7963.9|1139
1760565600000|2025-10-15 22:00:00|7972|7965.5|7968.3|7965.9|7973.2|7966.7|7964.5|7962.1|767
1760569200000|2025-10-15 23:00:00|7967.9|7965.5|7966.9|7964.5|7968.9|7966.5|7966.3|7963.9|402
1760572800000|2025-10-16 00:00:00|7967.1|7964.7|7956|7953.6|7968.4|7966|7951.3|7948.9|1483
1760576400000|2025-10-16 01:00:00|7955.9|7953.5|7939.9|7937.5|7958.2|7955.8|7936.7|7934.3|1715
1760580000000|2025-10-16 02:00:00|7939.7|7937.3|7947.4|7945|7948.4|7946.1|7933.9|7932.1|1298
1760583600000|2025-10-16 03:00:00|7947.5|7945.1|7951.7|7949.3|7952|7949.6|7945.2|7942.8|778
1760587200000|2025-10-16 04:00:00|7951.9|7949.5|7957.2|7954.8|7957.9|7955.5|7951.7|7949.3|551
1760590800000|2025-10-16 05:00:00|7957.1|7954.7|7960.4|7958|7965.7|7963.3|7956.2|7953.8|1603
1760594400000|2025-10-16 06:00:00|7960.1|7957.7|7964|7962.5|7967.5|7965.1|7954.2|7952.5|1994
1760598000000|2025-10-16 07:00:00|7964.2|7962.7|7970.7|7969.2|7977.3|7975.4|7962.5|7961|2342
1760601600000|2025-10-16 08:00:00|7971.2|7968.8|7966.8|7964.4|7972.8|7970.9|7965.3|7963.8|1841
1760605200000|2025-10-16 09:00:00|7966.7|7964.3|7965.4|7963.9|7971.4|7969.7|7964|7962.5|1197
1760608800000|2025-10-16 10:00:00|7965.5|7964|7972.3|7970.8|7973.3|7971.8|7964.2|7962.7|1113
1760612400000|2025-10-16 11:00:00|7971.9|7970.4|7984.1|7982.6|7986.2|7983.9|7970.7|7969.2|1533
1760616000000|2025-10-16 12:00:00|7984.2|7982.7|7969.9|7968.4|7985.6|7984.1|7969.2|7967.4|2236
1760619600000|2025-10-16 13:00:00|7969.8|7968.3|7969|7966.6|7980.1|7978.5|7964.8|7962.5|3019
1760623200000|2025-10-16 14:00:00|7969.3|7966.9|7951.9|7950.4|7973.3|7971|7950.5|7949|2753
1760626800000|2025-10-16 15:00:00|7951.8|7950.3|7959.7|7957.3|7962.1|7959.7|7950.5|7948.5|2771
1760630400000|2025-10-16 16:00:00|7959.5|7957.1|7945.8|7943.4|7960.4|7958.4|7944.2|7942.1|4119
1760634000000|2025-10-16 17:00:00|7945.7|7943.3|7937.4|7935|7946|7943.7|7935.3|7932.9|3391
1760637600000|2025-10-16 18:00:00|7937.3|7934.9|7931.4|7929.9|7938.9|7936.5|7928.6|7927.1|2661
1760641200000|2025-10-16 19:00:00|7931|7929.5|7930.5|7928.1|7933.7|7931.8|7925.5|7924|1708
1760644800000|2025-10-16 20:00:00|7930.7|7928.3|7934.4|7927.9|7934.9|7930.9|7929.4|7925.7|820
1760648400000|2025-10-16 21:00:00|7935.4|7928.9|7932.9|7926.4|7938.4|7931.9|7932.3|7925.8|217
1760652000000|2025-10-16 22:00:00|7933.3|7926.8|7924.2|7921.8|7933.3|7926.8|7922.9|7920.5|1022
1760655600000|2025-10-16 23:00:00|7925.5|7923.1|7921.9|7919.5|7925.5|7923.1|7918.6|7916.9|740
1760659200000|2025-10-17 00:00:00|7922|7919.6|7914.4|7912|7924.9|7922.5|7910.4|7908|1247
1760662800000|2025-10-17 01:00:00|7914.3|7911.9|7915.9|7913.5|7917.1|7914.7|7910.4|7908|1760
1760666400000|2025-10-17 02:00:00|7916|7913.6|7907|7904.6|7921|7918.6|7902.6|7900.2|1259
1760670000000|2025-10-17 03:00:00|7907.1|7904.7|7903.5|7901.1|7907.5|7905.3|7900.7|7898.3|1035
1760673600000|2025-10-17 04:00:00|7903.4|7901|7904.8|7902.4|7907.7|7905.4|7902.6|7900.2|799
1760677200000|2025-10-17 05:00:00|7905|7902.6|7895.3|7892.9|7905.1|7902.7|7892.5|7890.1|1149
1760680800000|2025-10-17 06:00:00|7895|7892.6|7887.5|7885.1|7901.1|7898.9|7882.5|7881|3077
1760684400000|2025-10-17 07:00:00|7887.4|7885.9|7895.2|7893.7|7897|7894.6|7874.1|7872.3|5649
1760688000000|2025-10-17 08:00:00|7894.9|7893.4|7896|7893.6|7902.5|7900.2|7889.1|7886.8|3006
1760691600000|2025-10-17 09:00:00|7896.1|7893.7|7893.6|7891.2|7902|7899.6|7885.7|7884.2|2187
1760695200000|2025-10-17 10:00:00|7893|7891.5|7901.3|7899.8|7903.1|7900.7|7891.7|7890.2|2266
1760698800000|2025-10-17 11:00:00|7901.2|7899.7|7915.5|7914|7920.4|7918.1|7895.9|7894.4|4157
1760702400000|2025-10-17 12:00:00|7915.2|7913.7|7922.7|7921.2|7933.1|7931.6|7914.8|7913|3671
1760706000000|2025-10-17 13:00:00|7922.6|7921.1|7914.8|7913.3|7926.4|7924|7907|7905.5|3945
1760709600000|2025-10-17 14:00:00|7915.1|7913.6|7926.1|7924.6|7933.4|7931.9|7913.7|7912.2|4066
1760713200000|2025-10-17 15:00:00|7926.3|7924.8|7920.7|7919.2|7929.5|7927.1|7919|7916.6|2733
1760716800000|2025-10-17 16:00:00|7920.8|7919.3|7923|7921.5|7925.8|7923.4|7917.9|7915.8|1657
1760720400000|2025-10-17 17:00:00|7923.1|7921.6|7926.6|7924.2|7927.2|7924.8|7919.5|7918|1607
1760724000000|2025-10-17 18:00:00|7926.7|7924.3|7926.1|7923.7|7932.3|7929.9|7923.2|7921.7|1515
1760727600000|2025-10-17 19:00:00|7926|7923.6|7925.9|7923.5|7930.3|7928|7923.2|7920.9|911
1760731200000|2025-10-17 20:00:00|7926|7923.6|7937.6|7931.1|7939.2|7934.8|7926|7923.6|1636
1760904000000|2025-10-19 20:00:00|7929.4|7918.4|7931.4|7918.9|7932.9|7921.9|7928.8|7917.8|16
1760907600000|2025-10-19 21:00:00|7928.9|7921.4|7933.9|7927.4|7934.2|7927.7|7927.3|7920.8|115
1760911200000|2025-10-19 22:00:00|7933.7|7927.2|7940.9|7938.5|7943.7|7941.3|7932.7|7926.2|1010
1760914800000|2025-10-19 23:00:00|7940.8|7938.4|7938.5|7936.1|7942.9|7940.5|7935.7|7933.3|649
1760918400000|2025-10-20 00:00:00|7938.6|7936.2|7930.5|7928.1|7938.6|7936.2|7929.9|7927.5|1610
1760922000000|2025-10-20 01:00:00|7930.4|7928|7935.2|7932.8|7940.6|7938.2|7930.3|7927.9|926
1760925600000|2025-10-20 02:00:00|7935.1|7932.7|7934.1|7931.7|7935.3|7932.9|7928.9|7926.5|663
1760929200000|2025-10-20 03:00:00|7934.2|7931.8|7931.9|7929.5|7935.4|7933|7930.3|7928.7|748
1760932800000|2025-10-20 04:00:00|7932|7929.6|7928.9|7927.4|7933.7|7931.3|7927.5|7925.9|649
1760936400000|2025-10-20 05:00:00|7928.8|7927.3|7930.5|7928.1|7932.9|7931.2|7926.7|7924.8|674
1760940000000|2025-10-20 06:00:00|7930.8|7928.4|7940.4|7938|7940.8|7938.7|7929.7|7928.1|1645
1760943600000|2025-10-20 07:00:00|7940.5|7938.1|7932.7|7931.2|7945.5|7943.2|7930.5|7928.1|1757
1760947200000|2025-10-20 08:00:00|7932.8|7931.3|7926.4|7924.9|7936.1|7934.2|7924.9|7923.4|1467
1760950800000|2025-10-20 09:00:00|7926.3|7924.8|7929.4|7927.9|7931.6|7929.2|7924.2|7922.7|1446
1760954400000|2025-10-20 10:00:00|7929.3|7927.8|7928.2|7926.7|7935.8|7933.8|7926|7924.5|979
1760958000000|2025-10-20 11:00:00|7928.1|7926.6|7925|7923.5|7934.9|7933.4|7925|7923.4|1131
1760961600000|2025-10-20 12:00:00|7924.9|7923.4|7925.2|7922.8|7928.8|7927.3|7922.3|7920.6|1674
1760965200000|2025-10-20 13:00:00|7925.1|7922.7|7925.4|7923|7929.7|7928|7920.8|7918.9|2062
1760968800000|2025-10-20 14:00:00|7925.5|7923.1|7909|7907.5|7926.5|7925|7907.5|7906|2210
1760972400000|2025-10-20 15:00:00|7909.1|7907.6|7919.6|7918.1|7922.9|7920.5|7909|7907.5|2225
1760976000000|2025-10-20 16:00:00|7919.8|7918.3|7922.2|7920.7|7924.2|7922.5|7916.5|7915|1156
1760979600000|2025-10-20 17:00:00|7922.5|7921|7924.8|7923.3|7926.7|7924.3|7920.7|7919.2|978
1760983200000|2025-10-20 18:00:00|7924.9|7923.4|7919.2|7917.7|7927.2|7925.3|7917.8|7916.3|991
1760986800000|2025-10-20 19:00:00|7919.1|7917.6|7923.2|7921.7|7925.1|7922.7|7918.7|7916.8|846
1760990400000|2025-10-20 20:00:00|7923.3|7921.8|7928.5|7922|7931.2|7925.4|7921.9|7920.2|1258
1760994000000|2025-10-20 21:00:00|7927.8|7921.3|7923.9|7917.4|7927.8|7921.3|7920|7913.5|667
1760997600000|2025-10-20 22:00:00|7924|7917.5|7924.9|7922.5|7926.3|7923.8|7922.6|7917|855
1761001200000|2025-10-20 23:00:00|7925|7922.6|7925.8|7923.4|7926.1|7923.7|7924.5|7922.1|449
1761004800000|2025-10-21 00:00:00|7925.9|7923.5|7920|7917.6|7927|7924.6|7916.3|7913.9|1703
1761008400000|2025-10-21 01:00:00|7920.2|7917.8|7927.5|7925.1|7928.9|7926.5|7919.1|7916.7|1307
1761012000000|2025-10-21 02:00:00|7927.3|7924.9|7931.3|7928.9|7933|7930.6|7927.3|7924.9|1404
1761015600000|2025-10-21 03:00:00|7931.2|7928.8|7934|7931.6|7934.3|7931.9|7929.8|7927.4|1030
1761019200000|2025-10-21 04:00:00|7933.9|7931.5|7932.2|7929.8|7936.6|7934.2|7930.3|7927.9|1372
1761022800000|2025-10-21 05:00:00|7932.1|7929.7|7935.6|7933.2|7937.3|7934.9|7930|7927.6|1628
1761026400000|2025-10-21 06:00:00|7936.2|7933.8|7921.4|7919.9|7938.9|7936.5|7919.7|7918|1697
1761030000000|2025-10-21 07:00:00|7921.3|7919.8|7930.9|7928.5|7930.9|7928.8|7919.4|7917.1|2823
1761033600000|2025-10-21 08:00:00|7931.6|7929.2|7937.3|7934.9|7939.6|7937.3|7927.7|7926.2|2478
1761037200000|2025-10-21 09:00:00|7937.4|7935|7946.2|7944.7|7946.4|7944.9|7937.2|7935|1645
1761040800000|2025-10-21 10:00:00|7946.3|7944.8|7945.7|7944.2|7955.1|7952.7|7943.9|7941.9|1860
1761044400000|2025-10-21 11:00:00|7945.8|7943.4|7948.3|7946.8|7950|7948.5|7942.3|7940.3|1849
1761048000000|2025-10-21 12:00:00|7948.2|7946.7|7956.8|7955.3|7961.6|7959.6|7945.8|7944.3|3256
1761051600000|2025-10-21 13:00:00|7956.9|7955.4|7943.7|7941.3|7956.9|7955.4|7942.1|7940.4|3950
1761055200000|2025-10-21 14:00:00|7943.6|7941.2|7957.6|7956.1|7961.8|7959.4|7940.4|7938|3215
1761058800000|2025-10-21 15:00:00|7957.7|7956.2|7951.3|7949.8|7957.9|7956.4|7947.6|7945.6|2222
1761062400000|2025-10-21 16:00:00|7951.2|7949.7|7961.3|7958.9|7963.9|7961.8|7947.9|7946.4|2583
1761066000000|2025-10-21 17:00:00|7961.2|7958.8|7959.5|7958|7961.8|7959.6|7956.8|7954.4|1462
1761069600000|2025-10-21 18:00:00|7959.6|7958.1|7961.3|7959.8|7961.9|7959.8|7956.4|7954|1026
1761073200000|2025-10-21 19:00:00|7961.2|7959.7|7963.2|7960.8|7966.9|7964.5|7959.7|7957.7|962
1761076800000|2025-10-21 20:00:00|7963.4|7961|7965.1|7958.6|7965.6|7963.3|7961.7|7958.6|996
1761080400000|2025-10-21 21:00:00|7964.6|7958.1|7963.4|7956.9|7965.9|7959.4|7961.9|7955.4|5250
1761084000000|2025-10-21 22:00:00|7963.3|7956.8|7967.1|7964.7|7967.2|7964.8|7961.1|7954.6|769
1761087600000|2025-10-21 23:00:00|7967|7964.6|7970|7967.6|7971|7968.6|7966|7963.6|505
1761091200000|2025-10-22 00:00:00|7969.9|7967.5|7961.7|7959.3|7970.2|7967.8|7961.7|7959.3|1458
1761094800000|2025-10-22 01:00:00|7961.5|7959.1|7959.6|7957.2|7961.9|7959.8|7955.1|7952.7|1200
1761098400000|2025-10-22 02:00:00|7959.8|7957.4|7957.5|7955.1|7959.8|7957.4|7955.8|7953.4|821
1761102000000|2025-10-22 03:00:00|7957.6|7955.2|7958.9|7956.5|7960|7957.6|7956.8|7954.4|867
1761105600000|2025-10-22 04:00:00|7958.8|7956.4|7958.1|7955.7|7961.7|7959.3|7957.3|7954.9|823
1761109200000|2025-10-22 05:00:00|7958.2|7955.8|7955.8|7953.4|7958.2|7955.8|7953.3|7951|609
1761112800000|2025-10-22 06:00:00|7955.7|7953.3|7954.6|7953.1|7962.2|7959.8|7952.4|7950.6|2066
1761116400000|2025-10-22 07:00:00|7954.5|7953|7960.6|7959.1|7965.2|7962.9|7952.4|7950.9|1990
1761120000000|2025-10-22 08:00:00|7960.7|7959.2|7962.5|7961|7969.4|7967.9|7960|7958.1|2154
1761123600000|2025-10-22 09:00:00|7962.8|7961.3|7964|7962.5|7966.4|7964.9|7959.6|7958.1|1239
1761127200000|2025-10-22 10:00:00|7964.1|7962.6|7969.7|7968.2|7973.2|7971.1|7961.6|7960.1|1365
1761130800000|2025-10-22 11:00:00|7969.8|7968.3|7962.9|7961.4|7970.2|7968.7|7961.9|7960.1|1657
1761134400000|2025-10-22 12:00:00|7963|7961.5|7970.6|7969.1|7973.4|7971.9|7961.3|7959.8|2022
1761138000000|2025-10-22 13:00:00|7970.5|7969|7969.5|7968|7974.7|7973.1|7967.9|7966.2|2467
1761141600000|2025-10-22 14:00:00|7969.6|7968.1|7957.5|7956|7970.3|7968.4|7956.6|7955.1|2429
1761145200000|2025-10-22 15:00:00|7957.8|7956.3|7958.1|7956.6|7961.2|7958.8|7952|7950|2329
1761148800000|2025-10-22 16:00:00|7958.3|7955.9|7953.9|7951.5|7961.6|7959.6|7949.7|7947.3|2437
1761152400000|2025-10-22 17:00:00|7953.8|7951.4|7955.3|7953.8|7958.6|7956.2|7952.8|7951.2|1388
1761156000000|2025-10-22 18:00:00|7955.7|7954.2|7961.4|7959.9|7962.4|7960.9|7954.4|7952.9|1046
1761159600000|2025-10-22 19:00:00|7961.3|7959.8|7963.8|7962.3|7966|7963.7|7960.1|7958.4|1147
1761163200000|2025-10-22 20:00:00|7963.7|7962.2|7963.6|7957.1|7965.3|7963.2|7961.1|7957.1|1029
1761166800000|2025-10-22 21:00:00|7963.9|7957.4|7961.3|7954.8|7965.7|7959.2|7961|7954.5|489
1761170400000|2025-10-22 22:00:00|7961.4|7954.9|7962.1|7959.7|7964.4|7960.2|7959.6|7954.8|620
1761174000000|2025-10-22 23:00:00|7962|7959.6|7964.1|7961.7|7964.4|7962|7961.7|7959.3|470
1761177600000|2025-10-23 00:00:00|7964.4|7962|7965.9|7963.5|7969.3|7966.9|7963.6|7961.2|1106
1761181200000|2025-10-23 01:00:00|7966|7963.6|7972.6|7970.2|7973.5|7971.1|7965.6|7963.2|669
1761184800000|2025-10-23 02:00:00|7972.8|7970.4|7975.7|7973.3|7976.8|7974.4|7972.7|7970.3|519
1761188400000|2025-10-23 03:00:00|7975.6|7973.2|7975.3|7972.9|7976.1|7974.3|7973.8|7971.4|580
1761192000000|2025-10-23 04:00:00|7975.4|7973|7973.9|7971.5|7977.3|7975.7|7973.7|7971.3|701
1761195600000|2025-10-23 05:00:00|7973.8|7971.4|7973.8|7971.4|7975.4|7973.1|7970.5|7969|427
1761199200000|2025-10-23 06:00:00|7973.5|7971.1|7976.5|7975|7978|7975.9|7970|7968|1298
1761202800000|2025-10-23 07:00:00|7977|7975.5|7973.4|7971.9|7981.1|7979.5|7971.2|7968.8|1833
1761206400000|2025-10-23 08:00:00|7973.5|7972|7976.5|7975|7978.3|7976.8|7970.3|7968.3|973
1761210000000|2025-10-23 09:00:00|7976.6|7975.1|7980.9|7979.4|7981.8|7980.3|7970.7|7969.2|905
1761213600000|2025-10-23 10:00:00|7981|7979.5|7984.4|7982.9|7986.1|7984.6|7979.6|7978.1|802
1761217200000|2025-10-23 11:00:00|7984.5|7983|7981.9|7980.4|7988|7986.1|7980.8|7978.4|1044
1761220800000|2025-10-23 12:00:00|7981.8|7980.3|7970.8|7969.3|7983|7981|7967.2|7965.7|1439
1761224400000|2025-10-23 13:00:00|7970.9|7969.4|7969.4|7967|7973.8|7971.4|7964.1|7962.6|2096
1761228000000|2025-10-23 14:00:00|7969.2|7966.8|7954.2|7952.7|7969.4|7967.3|7953.4|7951.9|2238
1761231600000|2025-10-23 15:00:00|7954|7952.5|7957.2|7955.7|7960.9|7959.4|7953.1|7951.6|1583
1761235200000|2025-10-23 16:00:00|7957.1|7955.6|7958.2|7956.7|7959.5|7957.3|7952.7|7951.2|1042
1761238800000|2025-10-23 17:00:00|7958.3|7956.8|7955.5|7954|7962.1|7960.2|7955.4|7953.5|1095
1761242400000|2025-10-23 18:00:00|7955.6|7954.1|7953.6|7952.1|7958.7|7957.2|7953.3|7951.6|1078
1761246000000|2025-10-23 19:00:00|7953.5|7952|7953.8|7952.3|7955.2|7953.7|7951.4|7949.5|798
1761249600000|2025-10-23 20:00:00|7954.1|7952.6|7957.3|7950.8|7957.3|7954.9|7953.2|7949.3|751
1761253200000|2025-10-23 21:00:00|7957.6|7951.1|7959.6|7953.1|7960.4|7953.9|7957.6|7951.1|1175
1761256800000|2025-10-23 22:00:00|7962.1|7955.6|7954|7951.6|7962.1|7955.6|7951.6|7949.2|848
1761260400000|2025-10-23 23:00:00|7954.1|7951.7|7952.1|7949.7|7954.5|7952.1|7951.3|7948.9|289
1761264000000|2025-10-24 00:00:00|7952|7949.6|7952|7949.6|7952|7950.3|7947.7|7945.3|898
1761267600000|2025-10-24 01:00:00|7951.9|7949.5|7957.9|7955.5|7958.7|7956.3|7951.3|7949.5|881
1761271200000|2025-10-24 02:00:00|7958.1|7955.7|7962.4|7960|7962.4|7960|7956.7|7954.3|809
1761274800000|2025-10-24 03:00:00|7962.3|7959.9|7960.4|7958|7962.9|7960.5|7958.8|7956.4|444
1761278400000|2025-10-24 04:00:00|7960.5|7958.1|7962|7960.5|7963.9|7961.5|7960.4|7958|572
1761282000000|2025-10-24 05:00:00|7962.1|7960.6|7961.8|7960.3|7965|7963.5|7960.4|7958.2|510
1761285600000|2025-10-24 06:00:00|7961.7|7960.2|7955.1|7952.7|7967.1|7965|7955|7952.6|1057
1761289200000|2025-10-24 07:00:00|7955|7952.6|7955.5|7954|7957.9|7955.8|7947.1|7945.6|2211
1761292800000|2025-10-24 08:00:00|7955.4|7953.9|7959.1|7957.6|7965|7962.7|7954.2|7952.6|1612
1761296400000|2025-10-24 09:00:00|7959.6|7958.1|7962|7960.5|7964.5|7963|7957.6|7956.1|1002
1761300000000|2025-10-24 10:00:00|7961.9|7960.4|7966.2|7964.7|7966.4|7964.9|7958.9|7956.6|665
1761303600000|2025-10-24 11:00:00|7966.1|7964.6|7963.4|7961.9|7969.4|7967.9|7963.4|7961.5|1196
1761307200000|2025-10-24 12:00:00|7963.3|7961.8|7946.9|7945.4|7967|7964.6|7935.9|7934|4641
1761310800000|2025-10-24 13:00:00|7946.8|7945.3|7952.9|7948.8|7957|7954.6|7940.3|7938.8|3647
1761314400000|2025-10-24 14:00:00|7952.7|7948.7|7953|7951.5|7959.8|7958.1|7948.8|7947.3|2687
1761318000000|2025-10-24 15:00:00|7953.1|7951.6|7958.1|7955.7|7961.2|7958.8|7950.2|7947.8|2017
1761321600000|2025-10-24 16:00:00|7958.2|7955.8|7958.3|7956.8|7961.9|7960.4|7957.1|7954.7|958
1761325200000|2025-10-24 17:00:00|7958.1|7956.6|7956|7953.6|7958.1|7956.6|7953.1|7951.6|917
1761328800000|2025-10-24 18:00:00|7955.9|7953.5|7956.6|7954.2|7957.4|7955.5|7954.4|7952|310