1580785200000|2020-02-04 03:00:00|7151.5|7136.5|7151.1|7136.1|7154.5|7139.5|7150.6|7135.6|551
1580788800000|2020-02-04 04:00:00|7151|7136|7148.8|7133.8|7151|7136|7145.9|7130.9|546
1580792400000|2020-02-04 05:00:00|7148.7|7133.7|7149.1|7134.1|7151.4|7136.4|7147.7|7132.7|410
1580796000000|2020-02-04 06:00:00|7148.8|7133.8|7138.9|7123.9|7148.9|7133.9|7136.3|7121.3|814
1580799600000|2020-02-04 07:00:00|7138.8|7123.8|7143.3|7128.3|7144.7|7129.7|7138.6|7123.6|427
1580803200000|2020-02-04 08:00:00|7143.1|7128.1|7144.3|7129.3|7144.9|7129.9|7139.7|7124.7|689
1580806800000|2020-02-04 09:00:00|7144.2|7129.2|7149.6|7134.6|7151.6|7136.6|7143.1|7128.1|577
1580810400000|2020-02-04 10:00:00|7149.7|7134.7|7155.6|7140.6|7157.3|7142.3|7147.5|7132.5|794
1580814000000|2020-02-04 11:00:00|7155.3|7140.3|7152.9|7137.9|7156.2|7141.2|7151|7136|389
1580817600000|2020-02-04 12:00:00|7152.7|7137.7|7149.3|7134.3|7153.5|7138.5|7149.1|7134.1|512
1580821200000|2020-02-04 13:00:00|7149.1|7134.1|7151.9|7136.9|7153.7|7138.7|7149.1|7134.1|500
1580824800000|2020-02-04 14:00:00|7151.4|7136.4|7144.3|7129.3|7151.9|7136.9|7144|7129|179
1580828400000|2020-02-04 15:00:00|7144.4|7129.4|7141|7126|7145.4|7130.4|7140.6|7125.6|148
1580832000000|2020-02-04 16:00:00|7140.9|7125.9|7137.8|7122.8|7140.9|7125.9|7136.5|7121.5|217
1580835600000|2020-02-04 17:00:00|7139.1|7124.1|7137.4|7122.4|7139.4|7124.4|7136.9|7121.9|76
1580839200000|2020-02-04 18:00:00|7137.3|7122.3|7138.4|7123.4|7138.6|7123.6|7136.8|7121.8|35
1580842800000|2020-02-04 19:00:00|7138.6|7123.6|7136.6|7121.6|7138.8|7123.8|7135.8|7120.8|42
1580846400000|2020-02-04 20:00:00|7136.7|7121.7|7139.4|7124.4|7139.4|7124.4|7135.6|7120.6|65
1580871600000|2020-02-05 03:00:00|7151|7136|7148|7133|7151.9|7136.9|7148|7133|338
1580875200000|2020-02-05 04:00:00|7147.6|7132.6|7150|7135|7150.6|7135.6|7144.6|7129.6|352
1580878800000|2020-02-05 05:00:00|7149.8|7134.8|7152|7137|7156|7141|7149|7134|362
1580882400000|2020-02-05 06:00:00|7151.8|7136.8|7153.1|7138.1|7153.9|7138.9|7149|7134|338
1580886000000|2020-02-05 07:00:00|7152.9|7137.9|7152.5|7137.5|7154.8|7139.8|7150.7|7135.7|383
1580889600000|2020-02-05 08:00:00|7152.3|7137.3|7147|7132|7152.5|7137.5|7140.8|7125.8|1034
1580893200000|2020-02-05 09:00:00|7147.1|7132.1|7146.6|7131.6|7150.8|7135.8|7141.4|7126.4|942
1580896800000|2020-02-05 10:00:00|7146.7|7131.7|7149.2|7134.2|7151.4|7136.4|7146.4|7131.4|600
1580900400000|2020-02-05 11:00:00|7149.3|7134.3|7147|7132|7149.9|7134.9|7144.4|7129.4|519
1580904000000|2020-02-05 12:00:00|7146.9|7131.9|7141.8|7126.8|7148.6|7133.6|7141.5|7126.5|446
1580907600000|2020-02-05 13:00:00|7141.9|7126.9|7138.5|7123.5|7143.5|7128.5|7138|7123|148
1580911200000|2020-02-05 14:00:00|7138.6|7123.6|7143.1|7128.1|7145|7130|7136.9|7121.9|321
1580914800000|2020-02-05 15:00:00|7142.8|7127.8|7146.3|7131.3|7150.8|7135.8|7141.6|7126.6|416
1580918400000|2020-02-05 16:00:00|7146|7131|7144.4|7129.4|7147|7132|7143.6|7128.6|77
1580922000000|2020-02-05 17:00:00|7143.8|7128.8|7146.9|7131.9|7148.6|7133.6|7141.4|7126.4|126
1580925600000|2020-02-05 18:00:00|7146.3|7131.3|7147.4|7132.4|7148.2|7133.2|7146.2|7131.2|60
1580929200000|2020-02-05 19:00:00|7147.3|7132.3|7147.5|7132.5|7148.2|7133.2|7146.4|7131.4|53
1580932800000|2020-02-05 20:00:00|7147.6|7132.6|7148.8|7133.8|7149|7134|7147.5|7132.5|10
1580958000000|2020-02-06 03:00:00|7149.2|7134.2|7154.6|7139.6|7154.6|7139.6|7147.2|7132.2|400
1580961600000|2020-02-06 04:00:00|7155.4|7140.4|7148.6|7133.6|7155.9|7140.9|7146.8|7131.8|688
1580965200000|2020-02-06 05:00:00|7148.3|7133.3|7148|7133|7149.8|7134.8|7145.7|7130.7|333
1580968800000|2020-02-06 06:00:00|7148.1|7133.1|7154.7|7139.7|7156.4|7141.4|7146.1|7131.1|974
1580972400000|2020-02-06 07:00:00|7154.5|7139.5|7148.8|7133.8|7159.9|7144.9|7148.3|7133.3|787
1580976000000|2020-02-06 08:00:00|7148.9|7133.9|7151|7136|7153.6|7138.6|7146.6|7131.6|559
1580979600000|2020-02-06 09:00:00|7150.9|7135.9|7153.3|7138.3|7154|7139|7150.5|7135.5|501
1580983200000|2020-02-06 10:00:00|7153.1|7138.1|7148.5|7133.5|7153.3|7138.3|7146.1|7131.1|171
1580986800000|2020-02-06 11:00:00|7148.3|7133.3|7142.8|7127.8|7148.3|7133.3|7140.3|7125.3|424
1580990400000|2020-02-06 12:00:00|7143|7128|7142.4|7127.4|7144.3|7129.3|7142|7127|57
1580994000000|2020-02-06 13:00:00|7142.5|7127.5|7143|7128|7150.5|7129.5|7141|7120.5|104
1580997600000|2020-02-06 14:00:00|7143.3|7128.3|7149.8|7134.8|7149.8|7134.8|7142.1|7127.1|130
1581001200000|2020-02-06 15:00:00|7148.9|7133.9|7150.4|7135.4|7151.6|7136.6|7148.2|7133.2|198
1581004800000|2020-02-06 16:00:00|7150.6|7135.6|7149|7134|7150.6|7135.6|7144.4|7129.4|142
1581008400000|2020-02-06 17:00:00|7149.1|7134.1|7147.2|7132.2|7149.6|7134.6|7146.2|7131.2|64
1581012000000|2020-02-06 18:00:00|7147.3|7132.3|7147|7132|7147.9|7132.9|7146.7|7131.7|33
1581015600000|2020-02-06 19:00:00|7147.2|7132.2|7150.8|7135.8|7151.2|7136.2|7147|7132|66
1581019200000|2020-02-06 20:00:00|7151.3|7136.3|7155.6|7140.6|7158.5|7143.5|7151.3|7136.3|55
1581044400000|2020-02-07 03:00:00|7154.5|7139.5|7152.6|7137.6|7156.1|7141.1|7150.8|7135.8|363
1581048000000|2020-02-07 04:00:00|7152.8|7137.8|7147.1|7132.1|7153.4|7138.4|7144.4|7129.4|338
1581051600000|2020-02-07 05:00:00|7146.8|7131.8|7153.7|7138.7|7153.8|7138.8|7146.8|7131.8|308
1581055200000|2020-02-07 06:00:00|7153.8|7138.8|7150.2|7135.2|7155.6|7140.6|7149.8|7134.8|501
1581058800000|2020-02-07 07:00:00|7150.4|7135.4|7159.3|7144.3|7159.5|7144.5|7150|7135|280
1581062400000|2020-02-07 08:00:00|7159.1|7144.1|7163.7|7148.7|7165.1|7150.1|7158.4|7143.4|489
1581066000000|2020-02-07 09:00:00|7163.6|7148.6|7177.4|7162.4|7179.8|7164.8|7162|7147|932
1581069600000|2020-02-07 10:00:00|7177.2|7162.2|7171.8|7156.8|7179|7164|7169.7|7154.7|825
1581073200000|2020-02-07 11:00:00|7172|7157|7175|7160|7175.5|7160.5|7170|7155|373
1581076800000|2020-02-07 12:00:00|7175.1|7160.1|7177.4|7162.4|7179|7164|7175|7160|102
1581080400000|2020-02-07 13:00:00|7177.5|7162.5|7176.7|7161.7|7178.7|7163.7|7172.9|7157.9|101
1581084000000|2020-02-07 14:00:00|7177|7162|7180.7|7165.7|7181.4|7166.4|7177|7162|177
1581087600000|2020-02-07 15:00:00|7181.3|7166.3|7177.1|7162.1|7185.7|7170.7|7175.8|7160.8|527
1581091200000|2020-02-07 16:00:00|7176.8|7161.8|7177.4|7162.4|7180|7165|7176.1|7161.1|152
1581094800000|2020-02-07 17:00:00|7177.3|7162.3|7179.6|7164.6|7179.6|7164.6|7175.9|7160.9|82
1581098400000|2020-02-07 18:00:00|7180.6|7165.6|7181.6|7166.6|7183|7168|7179.9|7164.9|87
1581102000000|2020-02-07 19:00:00|7181.8|7166.8|7178.3|7163.3|7182.3|7167.3|7177.3|7162.3|58
1581105600000|2020-02-07 20:00:00|7178.4|7163.4|7179.5|7164.5|7181|7166|7178.3|7163.3|18
1581303600000|2020-02-10 03:00:00|7164|7149|7161.6|7146.6|7166.8|7151.8|7158.9|7143.9|485
1581307200000|2020-02-10 04:00:00|7161.9|7146.9|7164.7|7149.7|7166.3|7151.3|7160.2|7145.2|384
1581310800000|2020-02-10 05:00:00|7164.8|7149.8|7163|7148|7166.5|7151.5|7162.7|7147.7|359
1581314400000|2020-02-10 06:00:00|7163.3|7148.3|7157.3|7142.3|7163.4|7148.4|7154.1|7139.1|595
1581318000000|2020-02-10 07:00:00|7157.2|7142.2|7166.9|7151.9|7167.1|7152.1|7157|7142|466
1581321600000|2020-02-10 08:00:00|7166.6|7151.6|7168.5|7153.5|7173.4|7158.4|7165.3|7150.3|754
1581325200000|2020-02-10 09:00:00|7168.7|7153.7|7164.8|7149.8|7171.3|7156.3|7164.5|7149.5|566
1581328800000|2020-02-10 10:00:00|7164.6|7149.6|7163.6|7148.6|7164.6|7149.6|7160.2|7145.2|575
1581332400000|2020-02-10 11:00:00|7163.1|7148.1|7158.8|7143.8|7164.1|7149.1|7158|7143|304
1581336000000|2020-02-10 12:00:00|7158.6|7143.6|7160.3|7145.3|7160.8|7145.8|7158.6|7143.6|105
1581339600000|2020-02-10 13:00:00|7160.5|7145.5|7163.3|7148.3|7163.3|7148.3|7158.3|7143.3|371
1581343200000|2020-02-10 14:00:00|7163.4|7148.4|7161.8|7146.8|7169.1|7154.1|7161.6|7146.6|240
1581346800000|2020-02-10 15:00:00|7161.5|7146.5|7160.9|7145.9|7163.1|7148.1|7158.7|7143.7|163
1581350400000|2020-02-10 16:00:00|7160.7|7145.7|7157|7142|7160.9|7145.9|7155.5|7140.5|128
1581354000000|2020-02-10 17:00:00|7157.1|7142.1|7159|7144|7160|7145|7157|7142|64
1581357600000|2020-02-10 18:00:00|7159.4|7144.4|7158.6|7143.6|7159.4|7144.4|7157.7|7142.7|30
1581361200000|2020-02-10 19:00:00|7158.7|7143.7|7156.4|7141.4|7159.8|7144.8|7155.9|7140.9|33
1581364800000|2020-02-10 20:00:00|7156.8|7141.8|7158.4|7143.4|7158.8|7143.8|7156.3|7141.3|27
1581390000000|2020-02-11 03:00:00|7153.6|7138.6|7151|7136|7154.3|7139.3|7148.9|7133.9|422
1581393600000|2020-02-11 04:00:00|7150.9|7135.9|7147.6|7132.6|7152.2|7137.2|7147.2|7132.2|340
1581397200000|2020-02-11 05:00:00|7147.5|7132.5|7146.4|7131.4|7150.6|7135.6|7145.6|7130.6|407
1581400800000|2020-02-11 06:00:00|7145.4|7130.4|7150.3|7135.3|7150.5|7135.5|7144.9|7129.9|559
1581404400000|2020-02-11 07:00:00|7150.2|7135.2|7148.7|7133.7|7152.5|7137.5|7148.7|7133.7|306
1581408000000|2020-02-11 08:00:00|7148.9|7133.9|7152.7|7137.7|7153.3|7138.3|7147.2|7132.2|286
1581411600000|2020-02-11 09:00:00|7152.9|7137.9|7154.5|7139.5|7163|7142.8|7152.7|7133|402
1581415200000|2020-02-11 10:00:00|7154.2|7139.2|7153.8|7138.8|7155.8|7140.8|7151.6|7136.6|382
1581418800000|2020-02-11 11:00:00|7154|7139|7149.4|7134.4|7157|7142|7148.7|7133.7|333
1581422400000|2020-02-11 12:00:00|7149.5|7134.5|7151.6|7136.6|7153|7138|7149.5|7134.5|66
1581426000000|2020-02-11 13:00:00|7152|7137|7151.5|7136.5|7154.4|7139.4|7151.5|7136.5|93
1581429600000|2020-02-11 14:00:00|7151.6|7136.6|7150.2|7135.2|7156|7137|7146.8|7125.7|231
1581433200000|2020-02-11 15:00:00|7150.5|7135.5|7150.8|7135.8|7151|7136|7146.4|7131.4|182
1581436800000|2020-02-11 16:00:00|7150.6|7135.6|7155.1|7140.1|7156|7141|7149.8|7134.8|122
1581440400000|2020-02-11 17:00:00|7155.2|7140.2|7154.5|7139.5|7156.3|7141.3|7153.3|7138.3|80
1581444000000|2020-02-11 18:00:00|7154.6|7139.6|7158.4|7143.4|7159.4|7144.4|7154.5|7139.5|158
1581447600000|2020-02-11 19:00:00|7159.9|7144.9|7159|7144|7160|7145|7157.3|7142.3|75
1581451200000|2020-02-11 20:00:00|7159.1|7144.1|7156.9|7141.9|7159.1|7144.1|7156.5|7141.5|43
1581476400000|2020-02-12 03:00:00|7150.3|7135.3|7147.4|7132.4|7157.8|7136.9|7145.8|7127.7|460
1581480000000|2020-02-12 04:00:00|7147.3|7132.3|7147.8|7132.8|7148.6|7133.6|7146|7131|255
1581483600000|2020-02-12 05:00:00|7147.9|7132.9|7150.7|7135.7|7151|7136|7146.5|7131.5|384
1581487200000|2020-02-12 06:00:00|7150.9|7135.9|7151.1|7136.1|7153.5|7138.5|7148.6|7133.6|407
1581490800000|2020-02-12 07:00:00|7151.2|7136.2|7154.8|7139.8|7156.5|7141.5|7150.6|7135.6|400
1581494400000|2020-02-12 08:00:00|7155|7140|7155.3|7140.3|7158.3|7143.3|7154|7139|521
1581498000000|2020-02-12 09:00:00|7155.4|7140.4|7159.9|7144.9|7161.8|7146.8|7155.4|7140.4|347
1581501600000|2020-02-12 10:00:00|7159.8|7144.8|7162|7147|7162.3|7147.3|7156.6|7141.6|409
1581505200000|2020-02-12 11:00:00|7161.7|7146.7|7158.2|7143.2|7162.3|7147.3|7157.7|7142.7|182
1581508800000|2020-02-12 12:00:00|7158.3|7143.3|7162.8|7147.8|7163.6|7148.6|7158.3|7143.3|54
1581512400000|2020-02-12 13:00:00|7162.4|7147.4|7160.9|7145.9|7163|7148|7158|7143|97
1581516000000|2020-02-12 14:00:00|7160.7|7145.7|7159.3|7144.3|7161.2|7146.2|7158.5|7143.5|121
1581519600000|2020-02-12 15:00:00|7159.7|7144.7|7160.6|7145.6|7161.9|7146.9|7159.7|7144.7|98
1581523200000|2020-02-12 16:00:00|7160.3|7145.3|7157.8|7142.8|7160.3|7145.3|7155.8|7140.8|83
1581526800000|2020-02-12 17:00:00|7157.7|7142.7|7156|7141|7157.8|7142.8|7156|7141|76
1581530400000|2020-02-12 18:00:00|7156.2|7141.2|7154.3|7139.3|7156.8|7141.8|7154.2|7139.2|41
1581534000000|2020-02-12 19:00:00|7154.4|7139.4|7155.6|7140.6|7155.8|7140.8|7153.2|7138.2|57
1581537600000|2020-02-12 20:00:00|7155.7|7140.7|7155.9|7140.9|7155.9|7140.9|7154.2|7139.2|59
1581562800000|2020-02-13 03:00:00|7161.8|7146.8|7166.8|7151.8|7167.3|7152.3|7159.7|7144.7|266
1581566400000|2020-02-13 04:00:00|7166.6|7151.6|7171.8|7156.8|7172|7157|7165|7150|318
1581570000000|2020-02-13 05:00:00|7171.6|7156.6|7172.6|7157.6|7176.3|7161.3|7171|7156|305
1581573600000|2020-02-13 06:00:00|7172.7|7157.7|7171.4|7156.4|7174.2|7159.2|7171.4|7156.4|193
1581577200000|2020-02-13 07:00:00|7171.2|7156.2|7168.8|7153.8|7171.6|7156.6|7165|7150|284
1581580800000|2020-02-13 08:00:00|7169|7154|7168.6|7153.6|7169.9|7154.9|7166.4|7151.4|332
1581584400000|2020-02-13 09:00:00|7169.1|7154.1|7159|7144|7169.4|7154.4|7158.3|7143.3|555
1581588000000|2020-02-13 10:00:00|7159.3|7144.3|7161.6|7146.6|7163.8|7148.8|7158.6|7143.6|413
1581591600000|2020-02-13 11:00:00|7161.3|7146.3|7159.2|7144.2|7163|7148|7156.2|7141.2|174
1581595200000|2020-02-13 12:00:00|7159.1|7144.1|7155|7140|7160.4|7145.4|7154.2|7139.2|209
1581598800000|2020-02-13 13:00:00|7154.8|7139.8|7152.5|7137.5|7162.4|7140.4|7152.2|7132.3|107
1581602400000|2020-02-13 14:00:00|7152.7|7137.7|7153.8|7138.8|7154.5|7139.5|7151.3|7136.3|82
1581606000000|2020-02-13 15:00:00|7154.2|7139.2|7155.2|7140.2|7158.8|7143.8|7152.9|7137.9|195
1581609600000|2020-02-13 16:00:00|7154.7|7139.7|7154.6|7139.6|7155.8|7140.8|7153.1|7138.1|66
1581613200000|2020-02-13 17:00:00|7154.3|7139.3|7156|7141|7156|7141|7153.9|7138.9|46
1581616800000|2020-02-13 18:00:00|7157.8|7142.8|7155.7|7140.7|7159.6|7144.6|7155.3|7140.3|183
1581620400000|2020-02-13 19:00:00|7155.5|7140.5|7155.8|7140.8|7155.8|7140.8|7155.2|7140.2|4
1581624000000|2020-02-13 20:00:00|7155.6|7140.6|7159.4|7144.4|7159.6|7144.6|7153.9|7138.9|46
1581649200000|2020-02-14 03:00:00|7154.8|7139.8|7159|7144|7159.7|7144.7|7154.6|7139.6|318
1581652800000|2020-02-14 04:00:00|7158.7|7143.7|7157.7|7142.7|7159.6|7144.6|7156.1|7141.1|324
1581656400000|2020-02-14 05:00:00|7158.2|7143.2|7166.2|7151.2|7167.6|7152.6|7158.1|7143.1|448
1581660000000|2020-02-14 06:00:00|7166.3|7151.3|7166.6|7151.6|7168.2|7153.2|7165.5|7150.5|348
1581663600000|2020-02-14 07:00:00|7166.7|7151.7|7162.9|7147.9|7167.4|7152.4|7162.5|7147.5|388
1581667200000|2020-02-14 08:00:00|7163|7148|7163|7148|7164.3|7149.3|7161.5|7146.5|415
1581670800000|2020-02-14 09:00:00|7162.8|7147.8|7167.4|7152.4|7168|7153|7162.8|7147.8|489
1581674400000|2020-02-14 10:00:00|7167.6|7152.6|7166|7151|7168.8|7153.8|7164.5|7149.5|400
1581678000000|2020-02-14 11:00:00|7165.7|7150.7|7166.2|7151.2|7166.3|7151.3|7163.4|7148.4|139
1581681600000|2020-02-14 12:00:00|7166.3|7151.3|7168.5|7153.5|7169.2|7154.2|7166|7151|27
1581685200000|2020-02-14 13:00:00|7169|7154|7172.4|7157.4|7175.7|7160.7|7169|7154|190
1581688800000|2020-02-14 14:00:00|7172.3|7157.3|7174.2|7159.2|7174.8|7159.8|7168.2|7153.2|292
1581692400000|2020-02-14 15:00:00|7174.7|7159.7|7184.8|7169.8|7188|7173|7174.4|7159.4|302
1581696000000|2020-02-14 16:00:00|7185|7170|7177.3|7162.3|7185.6|7170.6|7175.6|7160.6|195
1581699600000|2020-02-14 17:00:00|7177.6|7162.6|7181.8|7166.8|7182.7|7167.7|7176.7|7161.7|189
1581703200000|2020-02-14 18:00:00|7181.3|7166.3|7185.2|7170.2|7186.4|7171.4|7180.7|7165.7|130
1581706800000|2020-02-14 19:00:00|7185.1|7170.1|7186.4|7171.4|7188.4|7173.4|7185|7170|68
1581710400000|2020-02-14 20:00:00|7186.5|7171.5|7186.7|7171.7|7187.5|7172.5|7186.5|7171.5|8
1581908400000|2020-02-17 03:00:00|7171.7|7156.7|7170.9|7155.9|7171.8|7156.8|7167.1|7152.1|314
1581912000000|2020-02-17 04:00:00|7171.1|7156.1|7172|7157|7176|7161|7171.1|7156.1|283
1581915600000|2020-02-17 05:00:00|7171.8|7156.8|7169|7154|7172.8|7157.8|7168|7153|168
1581919200000|2020-02-17 06:00:00|7168.9|7153.9|7167.8|7152.8|7170.8|7155.8|7167.8|7152.8|170
1581922800000|2020-02-17 07:00:00|7167.6|7152.6|7164.7|7149.7|7167.8|7152.8|7163.6|7148.6|199
1581926400000|2020-02-17 08:00:00|7163.8|7148.8|7163.8|7148.8|7166.7|7151.7|7161.8|7146.8|297
1581930000000|2020-02-17 09:00:00|7164.1|7149.1|7168.9|7153.9|7169.8|7154.8|7164.1|7149.1|410
1581933600000|2020-02-17 10:00:00|7169.3|7154.3|7161.7|7146.7|7169.3|7154.3|7160.2|7145.2|297
1581937200000|2020-02-17 11:00:00|7161.9|7146.9|7160.5|7145.5|7162|7147|7155.5|7140.5|598
1581940800000|2020-02-17 12:00:00|7160.3|7145.3|7163.3|7148.3|7164|7149|7160.3|7145.3|32
1581944400000|2020-02-17 13:00:00|7163.2|7148.2|7165.8|7150.8|7166.7|7151.7|7163.1|7148.1|34
1581948000000|2020-02-17 14:00:00|7166.1|7151.1|7160|7145|7167.3|7152.3|7158.8|7143.8|85
1581951600000|2020-02-17 15:00:00|7159.8|7144.8|7161.8|7146.8|7162.3|7147.3|7159.7|7144.7|99
1581955200000|2020-02-17 16:00:00|7162|7147|7160.8|7145.8|7162.6|7147.6|7160.7|7145.7|105
1581958800000|2020-02-17 17:00:00|7160.7|7145.7|7161.9|7146.9|7162|7147|7160.7|7145.7|51
1581962400000|2020-02-17 18:00:00|7162|7147|7161.8|7146.8|7163|7148|7161.8|7146.8|3
1581966000000|2020-02-17 19:00:00|7169.3|7139.3|7162|7147|7169.3|7147|7161.7|7139.2|9
1581969600000|2020-02-17 20:00:00|7161.6|7146.6|7160.5|7145.5|7161.6|7146.6|7159.5|7144.5|17
1581994800000|2020-02-18 03:00:00|7170.4|7155.4|7171|7156|7174.2|7159.2|7170.1|7155.1|285
1581998400000|2020-02-18 04:00:00|7171.3|7156.3|7165.9|7150.9|7172.2|7157.2|7165.6|7150.6|206
1582002000000|2020-02-18 05:00:00|7166|7151|7169.1|7154.1|7170.6|7155.6|7165.6|7150.6|203
1582005600000|2020-02-18 06:00:00|7168.9|7153.9|7170.9|7155.9|7171.1|7156.1|7165.6|7150.6|383
1582009200000|2020-02-18 07:00:00|7170.8|7155.8|7175.7|7160.7|7176.9|7161.9|7170.3|7155.3|392
1582012800000|2020-02-18 08:00:00|7175.5|7160.5|7183.7|7168.7|7184.3|7169.3|7173.7|7158.7|700
1582016400000|2020-02-18 09:00:00|7183.5|7168.5|7177.3|7162.3|7185.8|7170.8|7177.3|7162.3|798
1582020000000|2020-02-18 10:00:00|7177.4|7162.4|7177.7|7162.7|7178.7|7163.7|7174.8|7159.8|337
1582023600000|2020-02-18 11:00:00|7177.6|7162.6|7187.4|7172.4|7190|7175|7177.5|7162.5|309
1582027200000|2020-02-18 12:00:00|7187.3|7172.3|7184.8|7169.8|7187.3|7172.3|7181.3|7166.3|190
1582030800000|2020-02-18 13:00:00|7184.5|7169.5|7182.3|7167.3|7187|7172|7181.3|7166.3|117
1582034400000|2020-02-18 14:00:00|7182.1|7167.1|7175.3|7160.3|7183.2|7168.2|7174.3|7159.3|266
1582038000000|2020-02-18 15:00:00|7175|7160|7180.6|7165.6|7181|7166|7174.7|7159.7|153
1582041600000|2020-02-18 16:00:00|7180.7|7165.7|7184|7169|7184.6|7169.6|7180.3|7165.3|138
1582045200000|2020-02-18 17:00:00|7184.3|7169.3|7186.9|7171.9|7188.3|7173.3|7184.3|7169.3|62
1582048800000|2020-02-18 18:00:00|7186.7|7171.7|7186.5|7171.5|7188.3|7173.3|7185.7|7170.7|62
1582052400000|2020-02-18 19:00:00|7186|7171|7186.6|7171.6|7187.2|7172.2|7185.3|7170.3|37
1582056000000|2020-02-18 20:00:00|7186.5|7171.5|7186.5|7171.5|7188|7173|7186.4|7171.4|31
1582081200000|2020-02-19 03:00:00|7192.4|7162.4|7180.1|7165.1|7192.9|7169.3|7177.6|7162.2|237
1582084800000|2020-02-19 04:00:00|7180|7165|7180.5|7165.5|7183.1|7168.1|7178.6|7163.6|251
1582088400000|2020-02-19 05:00:00|7180.3|7165.3|7184.8|7169.8|7187.3|7172.3|7180.2|7165.2|305
1582092000000|2020-02-19 06:00:00|7184.9|7169.9|7181.7|7166.7|7186.6|7171.6|7180.7|7165.7|387
1582095600000|2020-02-19 07:00:00|7181.8|7166.8|7176.5|7161.5|7182.3|7167.3|7175.2|7160.2|294
1582099200000|2020-02-19 08:00:00|7176.6|7161.6|7177|7162|7181.4|7166.4|7176.5|7161.5|408
1582102800000|2020-02-19 09:00:00|7177.1|7162.1|7174.2|7159.2|7177.1|7162.1|7168|7153|353
1582106400000|2020-02-19 10:00:00|7174.5|7159.5|7178.4|7163.4|7179.3|7164.3|7174.1|7159.1|294
1582110000000|2020-02-19 11:00:00|7178.5|7163.5|7180.6|7165.6|7181.2|7166.2|7177.3|7162.3|163
1582113600000|2020-02-19 12:00:00|7180.5|7165.5|7179.5|7164.5|7181|7166|7178.7|7163.7|533
1582117200000|2020-02-19 13:00:00|7179.8|7164.8|7183.6|7168.6|7184.1|7169.1|7177.8|7162.8|119
1582120800000|2020-02-19 14:00:00|7183.5|7168.5|7181.7|7166.7|7183.7|7168.7|7179.7|7164.7|83
1582124400000|2020-02-19 15:00:00|7181.6|7166.6|7183|7168|7184.3|7169.3|7181.5|7166.5|89
1582128000000|2020-02-19 16:00:00|7183.4|7168.4|7184.8|7169.8|7185.8|7170.8|7181|7166|111
1582131600000|2020-02-19 17:00:00|7184.5|7169.5|7183.8|7168.8|7184.6|7169.6|7183.6|7168.6|15
1582135200000|2020-02-19 18:00:00|7184|7169|7187.3|7172.3|7188|7173|7184|7169|57
1582138800000|2020-02-19 19:00:00|7187.7|7172.7|7188.9|7173.9|7189.5|7174.5|7187.2|7172.2|39
1582142400000|2020-02-19 20:00:00|7189|7174|7188.9|7173.9|7190.8|7175.8|7188.5|7173.5|46
1582146000000|2020-02-19 21:00:00|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|1
1582167600000|2020-02-20 03:00:00|7210.6|7195.6|7204.8|7189.8|7215.4|7200.4|7204|7189|1073
1582171200000|2020-02-20 04:00:00|7204.6|7189.6|7200.4|7185.4|7207.2|7192.2|7199.4|7184.4|560
1582174800000|2020-02-20 05:00:00|7200.3|7185.3|7196.4|7181.4|7200.6|7185.6|7191.8|7176.8|793
1582178400000|2020-02-20 06:00:00|7196.3|7181.3|7191.8|7176.8|7198.7|7183.7|7188.5|7173.5|744
1582182000000|2020-02-20 07:00:00|7191.7|7176.7|7192.3|7177.3|7195.2|7180.2|7185.2|7170.2|701
1582185600000|2020-02-20 08:00:00|7192.6|7177.6|7195.1|7180.1|7199.7|7184.7|7190.5|7175.5|541
1582189200000|2020-02-20 09:00:00|7194.8|7179.8|7194.7|7179.7|7202.2|7187.2|7193.7|7178.7|527
1582192800000|2020-02-20 10:00:00|7194.8|7179.8|7197.8|7182.8|7201.9|7186.9|7194.3|7179.3|367
1582196400000|2020-02-20 11:00:00|7197.9|7182.9|7197.2|7182.2|7201|7186|7196.2|7181.2|312
1582200000000|2020-02-20 12:00:00|7196.8|7181.8|7204.5|7189.5|7206.8|7191.8|7196.4|7181.4|366
1582203600000|2020-02-20 13:00:00|7204.8|7189.8|7209|7194|7212|7197|7204|7189|275
1582207200000|2020-02-20 14:00:00|7208.9|7193.9|7205.1|7190.1|7208.9|7193.9|7203.8|7188.8|228
1582210800000|2020-02-20 15:00:00|7205.4|7190.4|7215.4|7200.4|7215.4|7200.4|7203.5|7188.5|292
1582214400000|2020-02-20 16:00:00|7215.5|7200.5|7224.1|7209.1|7226.6|7211.6|7214.5|7199.5|314
1582218000000|2020-02-20 17:00:00|7224.2|7209.2|7227.3|7212.3|7228.2|7213.2|7223.3|7208.3|89
1582221600000|2020-02-20 18:00:00|7227.4|7212.4|7229.9|7214.9|7231.2|7216.2|7226.4|7211.4|122
1582225200000|2020-02-20 19:00:00|7229.8|7214.8|7225.6|7210.6|7229.9|7214.9|7225.6|7210.6|109
1582228800000|2020-02-20 20:00:00|7225.7|7210.7|7219|7204|7226|7211|7216.3|7195.2|126
1582254000000|2020-02-21 03:00:00|7225.6|7195.6|7217.7|7202.7|7228.9|7204.8|7217|7194.3|223
1582257600000|2020-02-21 04:00:00|7217.8|7202.8|7216.9|7201.9|7221.4|7206.4|7214.5|7199.5|312
1582261200000|2020-02-21 05:00:00|7216.8|7201.8|7225.8|7210.8|7225.9|7210.9|7214.2|7199.2|374
1582264800000|2020-02-21 06:00:00|7225.9|7210.9|7228.5|7213.5|7244.3|7221.2|7221.9|7202.8|607
1582268400000|2020-02-21 07:00:00|7228.4|7213.4|7240.5|7210.5|7242.6|7221.8|7226.2|7204.1|640
1582272000000|2020-02-21 08:00:00|7240.8|7210.8|7240.7|7210.7|7243.6|7222.7|7225.3|7204.3|807
1582275600000|2020-02-21 09:00:00|7239.2|7209.2|7227.3|7212.3|7240.2|7214|7219.7|7204.7|429
1582279200000|2020-02-21 10:00:00|7227|7212|7234|7219|7234|7219|7223.1|7208.1|212
1582282800000|2020-02-21 11:00:00|7233.1|7218.1|7230.6|7215.6|7235.4|7220.4|7227|7212|154
1582286400000|2020-02-21 12:00:00|7231|7216|7230.8|7215.8|7232.5|7217.5|7229.6|7214.6|125
1582290000000|2020-02-21 13:00:00|7231|7216|7228.6|7213.6|7232|7217|7228|7213|99
1582293600000|2020-02-21 14:00:00|7228.5|7213.5|7236.3|7206.3|7242.3|7220.2|7227.5|7206.3|231
1582297200000|2020-02-21 15:00:00|7236.1|7206.1|7223|7208|7236.5|7214.6|7219.4|7196.7|210
1582300800000|2020-02-21 16:00:00|7223.4|7208.4|7213.2|7198.2|7228.1|7210|7213|7194|231
1582304400000|2020-02-21 17:00:00|7213.6|7198.6|7215.1|7200.1|7215.8|7200.8|7210.4|7195.4|175
1582308000000|2020-02-21 18:00:00|7215.2|7200.2|7220|7205|7221.3|7206.3|7215.2|7200.2|117
1582311600000|2020-02-21 19:00:00|7219.9|7204.9|7221.1|7206.1|7221.8|7206.8|7218.4|7203.4|60
1582315200000|2020-02-21 20:00:00|7221|7206|7220.8|7205.8|7222.4|7207.4|7220.2|7205.2|50
1582513200000|2020-02-24 03:00:00|7223.7|7208.7|7217.2|7202.2|7224.4|7209.4|7217.1|7202.1|601
1582516800000|2020-02-24 04:00:00|7217.1|7202.1|7212.9|7197.9|7220.3|7205.3|7211.7|7196.7|310
1582520400000|2020-02-24 05:00:00|7213.1|7198.1|7218.5|7203.5|7219|7204|7212|7197|341
1582524000000|2020-02-24 06:00:00|7218.4|7203.4|7219.1|7204.1|7224.1|7209.1|7216.7|7201.7|404
1582527600000|2020-02-24 07:00:00|7219.2|7204.2|7219.3|7204.3|7222.1|7207.1|7217.8|7202.8|424
1582531200000|2020-02-24 08:00:00|7219.4|7204.4|7217.1|7202.1|7222.3|7207.3|7215.1|7200.1|537
1582534800000|2020-02-24 09:00:00|7217.2|7202.2|7220.7|7205.7|7227.2|7212.2|7214.6|7199.6|730
1582538400000|2020-02-24 10:00:00|7220.6|7205.6|7230.2|7215.2|7230.2|7215.2|7219.9|7204.9|364
1582542000000|2020-02-24 11:00:00|7230.4|7215.4|7234.1|7219.1|7237.7|7222.7|7230.4|7215.4|305
1582545600000|2020-02-24 12:00:00|7234.2|7219.2|7232.6|7217.6|7234.5|7219.5|7230.7|7215.7|86
1582549200000|2020-02-24 13:00:00|7233|7218|7245.2|7230.2|7245.4|7230.4|7233|7218|137
1582552800000|2020-02-24 14:00:00|7245.9|7230.9|7243|7228|7249.5|7234.5|7242|7227|300
1582556400000|2020-02-24 15:00:00|7243.1|7228.1|7241|7226|7246|7228.5|7234.5|7215.5|303
1582560000000|2020-02-24 16:00:00|7240.8|7225.8|7244.4|7229.4|7245.3|7230.3|7240.6|7225.6|165
1582563600000|2020-02-24 17:00:00|7244.5|7229.5|7246|7231|7246.8|7231.8|7243.4|7228.4|78
1582567200000|2020-02-24 18:00:00|7246.2|7231.2|7241.4|7226.4|7246.3|7231.3|7241.4|7226.4|43
1582570800000|2020-02-24 19:00:00|7241.1|7226.1|7242.2|7227.2|7244|7229|7241|7226|49
1582574400000|2020-02-24 20:00:00|7242|7227|7240|7225|7242.1|7227.1|7239.5|7224.5|40
1582599600000|2020-02-25 03:00:00|7219.6|7204.6|7216.6|7201.6|7219.9|7204.9|7214.8|7199.8|357
1582603200000|2020-02-25 04:00:00|7216.7|7201.7|7223.2|7208.2|7223.9|7208.9|7216.7|7201.7|404
1582606800000|2020-02-25 05:00:00|7223.1|7208.1|7221.9|7206.9|7224.4|7209.4|7220.3|7205.3|321
1582610400000|2020-02-25 06:00:00|7222|7207|7216.5|7201.5|7222.5|7207.5|7215.9|7200.9|368
1582614000000|2020-02-25 07:00:00|7216.8|7201.8|7215|7200|7221.1|7206.1|7211.9|7196.9|446
1582617600000|2020-02-25 08:00:00|7214.8|7199.8|7222.8|7207.8|7223.8|7208.8|7213.3|7198.3|571
1582621200000|2020-02-25 09:00:00|7222.7|7207.7|7221.1|7206.1|7224.1|7209.1|7219.2|7204.2|411
1582624800000|2020-02-25 10:00:00|7221.3|7206.3|7223.4|7208.4|7226.1|7211.1|7220.5|7205.5|340
1582628400000|2020-02-25 11:00:00|7223.5|7208.5|7216.4|7201.4|7224.8|7209.8|7212|7190.7|448
1582632000000|2020-02-25 12:00:00|7216.7|7201.7|7201.1|7186.1|7216.8|7201.8|7200.9|7185.9|184
1582635600000|2020-02-25 13:00:00|7202.2|7187.2|7195.3|7180.3|7205.4|7190.4|7193.8|7178.8|248
1582639200000|2020-02-25 14:00:00|7195.2|7180.2|7199.8|7184.8|7200.9|7185.9|7193.1|7178.1|292
1582642800000|2020-02-25 15:00:00|7199.7|7184.7|7210.8|7195.8|7212.8|7197.8|7199|7184|305
1582646400000|2020-02-25 16:00:00|7210.3|7195.3|7214.2|7199.2|7216.3|7201.3|7210.1|7195.1|144
1582650000000|2020-02-25 17:00:00|7214|7199|7220.8|7205.8|7220.8|7205.8|7213.8|7198.8|104
1582653600000|2020-02-25 18:00:00|7221.3|7206.3|7220.5|7205.5|7221.5|7206.5|7218.1|7203.1|88
1582657200000|2020-02-25 19:00:00|7220.7|7205.7|7218.6|7203.6|7224|7209|7218.2|7203.2|97
1582660800000|2020-02-25 20:00:00|7218.8|7203.8|7227.1|7197.1|7228.3|7205.4|7216.5|7194.1|63
1582664400000|2020-02-25 21:00:00|7227.2|7197.2|7227.2|7197.2|7227.2|7197.2|7227.2|7197.2|1
1582686000000|2020-02-26 03:00:00|7211.6|7196.6|7210|7195|7213.1|7198.1|7208.1|7193.1|254
1582689600000|2020-02-26 04:00:00|7209.9|7194.9|7210.9|7195.9|7214.7|7199.7|7208.6|7193.6|517
1582693200000|2020-02-26 05:00:00|7211.1|7196.1|7211.8|7196.8|7213.7|7198.7|7210|7195|266
1582696800000|2020-02-26 06:00:00|7211.9|7196.9|7211.1|7196.1|7216.1|7201.1|7207.8|7192.8|503
1582700400000|2020-02-26 07:00:00|7211.4|7196.4|7199.8|7184.8|7215.6|7200.6|7199|7184|657
1582704000000|2020-02-26 08:00:00|7199.9|7184.9|7197.8|7182.8|7200.4|7185.4|7190|7175|748
1582707600000|2020-02-26 09:00:00|7198.1|7183.1|7199.4|7184.4|7208.2|7193.2|7192.6|7177.6|947
1582711200000|2020-02-26 10:00:00|7199.3|7184.3|7199.4|7184.4|7204.1|7189.1|7196.9|7181.9|601
1582714800000|2020-02-26 11:00:00|7199.5|7184.5|7195.6|7180.6|7202.4|7187.4|7195.2|7180.2|466
1582718400000|2020-02-26 12:00:00|7195.7|7180.7|7201.8|7186.8|7205.7|7190.7|7194.4|7179.4|299
1582722000000|2020-02-26 13:00:00|7201.6|7186.6|7199.9|7184.9|7204|7189|7199.5|7184.5|171
1582725600000|2020-02-26 14:00:00|7200|7185|7197.5|7182.5|7202.1|7187.1|7195.2|7180.2|335
1582729200000|2020-02-26 15:00:00|7197.4|7182.4|7194|7179|7197.5|7182.5|7189.2|7174.2|291
1582732800000|2020-02-26 16:00:00|7193.9|7178.9|7198.1|7183.1|7199.8|7184.8|7191.4|7176.4|298
1582736400000|2020-02-26 17:00:00|7198.9|7183.9|7202.3|7187.3|7204|7189|7198.7|7183.7|294
1582740000000|2020-02-26 18:00:00|7202.5|7187.5|7208.4|7193.4|7210.4|7195.4|7200.3|7185.3|228
1582743600000|2020-02-26 19:00:00|7208.3|7193.3|7207.2|7192.2|7208.8|7193.8|7203.9|7188.9|209
1582747200000|2020-02-26 20:00:00|7206.9|7191.9|7202.4|7187.4|7213.4|7191.9|7198.6|7179.6|126
1582750800000|2020-02-26 21:00:00|7202|7187|7201.9|7186.9|7202|7187|7201.9|7186.9|2
1582772400000|2020-02-27 03:00:00|7204.1|7189.1|7202|7187|7206.1|7189.7|7195|7175.7|362
1582776000000|2020-02-27 04:00:00|7202.1|7187.1|7209.6|7194.6|7209.6|7194.6|7201.6|7186.6|570
1582779600000|2020-02-27 05:00:00|7209.7|7194.7|7202|7187|7211.3|7196.3|7201.3|7186.3|448
1582783200000|2020-02-27 06:00:00|7202.2|7187.2|7198.6|7183.6|7203|7188|7197.7|7182.7|424
1582786800000|2020-02-27 07:00:00|7199|7184|7200.8|7185.8|7201.7|7186.7|7192.6|7177.6|532
1582790400000|2020-02-27 08:00:00|7200.5|7185.5|7197.5|7182.5|7202.2|7187.2|7196.7|7181.7|467
1582794000000|2020-02-27 09:00:00|7197.4|7182.4|7200.7|7185.7|7202.2|7187.2|7195.8|7180.8|688
1582797600000|2020-02-27 10:00:00|7200.4|7185.4|7199.1|7184.1|7202|7187|7198|7183|420
1582801200000|2020-02-27 11:00:00|7198.8|7183.8|7197|7182|7199|7184|7191.8|7176.8|196
1582804800000|2020-02-27 12:00:00|7196.9|7181.9|7199.8|7184.8|7201.6|7186.6|7196.9|7181.9|168
1582808400000|2020-02-27 13:00:00|7200.2|7185.2|7202.4|7187.4|7207|7188.4|7198|7176|108
1582812000000|2020-02-27 14:00:00|7202.7|7187.7|7204.6|7189.6|7206.2|7191.2|7200.6|7185.6|306
1582815600000|2020-02-27 15:00:00|7204.5|7189.5|7207.2|7192.2|7216.9|7194.7|7203.3|7182.4|206
1582819200000|2020-02-27 16:00:00|7206.8|7191.8|7202.2|7187.2|7209.8|7194.8|7201|7186|213
1582822800000|2020-02-27 17:00:00|7202.3|7187.3|7188.6|7173.6|7202.6|7187.6|7184.2|7162.6|379
1582826400000|2020-02-27 18:00:00|7188.7|7173.7|7194.8|7179.8|7202.8|7180.9|7188.3|7172.3|286
1582830000000|2020-02-27 19:00:00|7194.6|7179.6|7198.8|7183.8|7200.3|7185.3|7194.6|7179.6|93
1582833600000|2020-02-27 20:00:00|7198.9|7183.9|7213.7|7183.7|7213.7|7190.1|7198.1|7182.9|65
1582858800000|2020-02-28 03:00:00|7232.4|7217.4|7235.7|7220.7|7236.8|7221.8|7224.3|7209.3|682
1582862400000|2020-02-28 04:00:00|7235.6|7220.6|7242.8|7227.8|7246.7|7231.7|7227.4|7212.4|825
1582866000000|2020-02-28 05:00:00|7243|7228|7243.4|7228.4|7247.7|7232.7|7236.2|7221.2|808
1582869600000|2020-02-28 06:00:00|7243.1|7228.1|7261.5|7246.5|7282.5|7267.5|7242.2|7227.2|1891
1582873200000|2020-02-28 07:00:00|7261.4|7246.4|7252.6|7237.6|7264.6|7249.6|7251.1|7236.1|1023
1582876800000|2020-02-28 08:00:00|7252.8|7237.8|7262|7247|7264|7249|7244.3|7229.3|1327
1582880400000|2020-02-28 09:00:00|7262.7|7247.7|7272|7257|7276.8|7261.8|7260.4|7245.4|938
1582884000000|2020-02-28 10:00:00|7271.9|7256.9|7265.4|7250.4|7272|7257|7259.6|7244.6|653
1582887600000|2020-02-28 11:00:00|7265.8|7250.8|7275.1|7260.1|7275.9|7260.9|7264.1|7249.1|462
1582891200000|2020-02-28 12:00:00|7275.3|7260.3|7274.2|7259.2|7280.4|7265.4|7269.5|7254.5|284
1582894800000|2020-02-28 13:00:00|7274.1|7259.1|7291.2|7276.2|7293|7278|7274.1|7257.6|469
1582898400000|2020-02-28 14:00:00|7291.5|7276.5|7304.5|7289.5|7310.6|7292|7289.5|7268.6|519
1582902000000|2020-02-28 15:00:00|7304.2|7289.2|7320.5|7290.5|7321|7301.9|7304|7284.1|373
1582905600000|2020-02-28 16:00:00|7320.4|7290.4|7305.3|7275.3|7324.5|7300.9|7298.2|7275.3|608
1582909200000|2020-02-28 17:00:00|7305.2|7275.2|7295.6|7280.6|7308.9|7285.9|7295.2|7273.9|261
1582912800000|2020-02-28 18:00:00|7295.5|7280.5|7296.1|7281.1|7306.1|7285.1|7295.2|7274.2|214
1582916400000|2020-02-28 19:00:00|7294.8|7279.8|7274|7259|7305|7284.9|7274|7253.5|152
1582920000000|2020-02-28 20:00:00|7281.5|7251.5|7282.2|7252.2|7286.2|7262.5|7273.9|7249.5|131
1583118000000|2020-03-02 03:00:00|7268.6|7238.6|7267.3|7252.3|7274.7|7259.7|7260.4|7237.9|677
1583121600000|2020-03-02 04:00:00|7267.6|7252.6|7277|7262|7285.4|7270.4|7267.2|7252.2|1011
1583125200000|2020-03-02 05:00:00|7277.1|7262.1|7292.1|7277.1|7293.3|7278.3|7274|7259|904
1583128800000|2020-03-02 06:00:00|7291.9|7276.9|7276.9|7261.9|7292.3|7277.3|7275.2|7260.2|1022
1583132400000|2020-03-02 07:00:00|7277.3|7262.3|7273.7|7258.7|7279.2|7264.2|7269.3|7254.3|819
1583136000000|2020-03-02 08:00:00|7273.9|7258.9|7266.7|7251.7|7276.2|7261.2|7249.5|7234.5|1431
1583139600000|2020-03-02 09:00:00|7266.5|7251.5|7288.1|7273.1|7300|7285|7266|7251|1445
1583143200000|2020-03-02 10:00:00|7288.4|7273.4|7301.4|7286.4|7305|7290|7288.4|7273.4|902
1583146800000|2020-03-02 11:00:00|7301.5|7286.5|7340.2|7325.2|7349.8|7327.5|7301.5|7286.5|867
1583150400000|2020-03-02 12:00:00|7340.5|7325.5|7330.6|7315.6|7348.8|7325.6|7328|7307.1|230
1583154000000|2020-03-02 13:00:00|7330.8|7315.8|7347.8|7332.8|7349.1|7334.1|7330.5|7315.5|259
1583157600000|2020-03-02 14:00:00|7347.9|7332.9|7339.2|7324.2|7348.4|7333.4|7333.4|7318.4|259
1583161200000|2020-03-02 15:00:00|7339|7324|7340.6|7325.6|7350.5|7335.5|7335.9|7320.9|284
1583164800000|2020-03-02 16:00:00|7339.4|7324.4|7325.1|7310.1|7343.9|7328.9|7323.9|7308.9|325
1583168400000|2020-03-02 17:00:00|7324.9|7309.9|7317.4|7302.4|7329.8|7314.8|7317.1|7302.1|147
1583172000000|2020-03-02 18:00:00|7317.6|7302.6|7300.5|7285.5|7318|7303|7299.8|7284.8|202
1583175600000|2020-03-02 19:00:00|7300.3|7285.3|7304|7289|7308.4|7293.4|7295|7280|108
1583179200000|2020-03-02 20:00:00|7304.1|7289.1|7291.2|7276.2|7305.1|7290.1|7284.1|7269.1|170
1583204400000|2020-03-03 03:00:00|7296.5|7281.5|7313.7|7298.7|7317.4|7302.4|7294.6|7279.6|835
1583208000000|2020-03-03 04:00:00|7313.8|7298.8|7327.2|7312.2|7330.5|7315.5|7310.8|7295.8|1189
1583211600000|2020-03-03 05:00:00|7327|7312|7344.1|7329.1|7344.4|7329.4|7321.7|7306.7|999
1583215200000|2020-03-03 06:00:00|7344|7329|7351.8|7336.8|7357.3|7342.3|7337.1|7322.1|1061
1583218800000|2020-03-03 07:00:00|7352.6|7337.6|7371.7|7356.7|7381.1|7366.1|7346.8|7331.8|1136
1583222400000|2020-03-03 08:00:00|7371.6|7356.6|7367.4|7352.4|7378.2|7363.2|7351.4|7336.4|1055
1583226000000|2020-03-03 09:00:00|7368|7353|7376.8|7361.8|7377.4|7362.4|7365.3|7350.3|858
1583229600000|2020-03-03 10:00:00|7376.1|7361.1|7371.9|7356.9|7383.5|7368.5|7368|7353|506
1583233200000|2020-03-03 11:00:00|7372|7357|7384.4|7369.4|7398.5|7383.5|7372|7357|829
1583236800000|2020-03-03 12:00:00|7384.5|7369.5|7385.6|7370.6|7386.2|7371.2|7373.7|7358.7|218
1583240400000|2020-03-03 13:00:00|7385.9|7370.9|7390.1|7375.1|7392.2|7377.2|7382.6|7367.6|278
1583244000000|2020-03-03 14:00:00|7390|7375|7391.5|7376.5|7393.8|7378.8|7382|7367|259
1583247600000|2020-03-03 15:00:00|7391.3|7376.3|7338.5|7308.5|7391.3|7376.3|7327.6|7297.6|476
1583251200000|2020-03-03 16:00:00|7339.1|7309.1|7357.9|7327.9|7367.4|7341.7|7337.9|7307.9|364
1583254800000|2020-03-03 17:00:00|7358.1|7328.1|7364.3|7334.3|7366|7344.5|7347.9|7325.4|80
1583258400000|2020-03-03 18:00:00|7363.1|7333.1|7379|7349|7379|7350.2|7363.1|7333.1|61
1583262000000|2020-03-03 19:00:00|7373.2|7358.2|7390.8|7360.8|7397.3|7373.8|7373.2|7352|108
1583265600000|2020-03-03 20:00:00|7392.1|7362.1|7392.6|7362.6|7393.4|7363.4|7381.1|7351.1|37
1583290800000|2020-03-04 03:00:00|7362.4|7347.4|7357.2|7342.2|7370.9|7355.9|7343.5|7328.5|710
1583294400000|2020-03-04 04:00:00|7356.9|7341.9|7407.1|7392.1|7415.7|7400.7|7354.2|7339.2|1441
1583298000000|2020-03-04 05:00:00|7407.2|7392.2|7418.1|7403.1|7428.8|7413.8|7392.6|7377.6|1305
1583301600000|2020-03-04 06:00:00|7417.6|7402.6|7425.2|7410.2|7435|7420|7414.9|7399.9|1103
1583305200000|2020-03-04 07:00:00|7424.7|7409.7|7400.2|7385.2|7431.5|7416.5|7395.8|7380.8|1268
1583308800000|2020-03-04 08:00:00|7400.3|7385.3|7409.5|7394.5|7418.1|7403.1|7399.8|7384.8|941
1583312400000|2020-03-04 09:00:00|7409.6|7394.6|7395.5|7380.5|7409.8|7394.8|7390|7375|980
1583316000000|2020-03-04 10:00:00|7395.4|7380.4|7386.9|7371.9|7396.5|7381.5|7377.3|7362.3|1250
1583319600000|2020-03-04 11:00:00|7387.1|7372.1|7377.3|7362.3|7394.7|7379.7|7372|7357|573
1583323200000|2020-03-04 12:00:00|7377.4|7362.4|7378.6|7363.6|7380.8|7365.8|7374.2|7359.2|217
1583326800000|2020-03-04 13:00:00|7379.6|7364.6|7405.1|7390.1|7407.1|7392.1|7379.6|7364.6|303
1583330400000|2020-03-04 14:00:00|7405.2|7390.2|7430.7|7400.7|7430.7|7411.3|7405.1|7390.1|386
1583334000000|2020-03-04 15:00:00|7423.4|7408.4|7412.7|7397.7|7430.1|7408.4|7410.7|7394.1|257
1583337600000|2020-03-04 16:00:00|7412.3|7397.3|7422.2|7407.2|7425.3|7410.3|7407.3|7392.3|244
1583341200000|2020-03-04 17:00:00|7423.1|7408.1|7417.8|7402.8|7424.2|7409.2|7415.9|7400.9|77
1583344800000|2020-03-04 18:00:00|7417.2|7402.2|7417.3|7402.3|7418.7|7403.7|7413.7|7398.7|83
1583348400000|2020-03-04 19:00:00|7416.5|7401.5|7420.7|7405.7|7424.3|7409.3|7414.9|7399.9|78
1583352000000|2020-03-04 20:00:00|7420.6|7405.6|7411.7|7396.7|7421.9|7406.9|7411.6|7396.6|82
1583377200000|2020-03-05 03:00:00|7398|7383|7409.8|7394.8|7411.9|7396.9|7386.8|7371.8|925
1583380800000|2020-03-05 04:00:00|7410|7395|7414.9|7399.9|7423.6|7408.6|7402.8|7387.8|1189
1583384400000|2020-03-05 05:00:00|7414.7|7399.7|7391|7376|7414.7|7399.7|7385.3|7370.3|1134
1583388000000|2020-03-05 06:00:00|7391.2|7376.2|7379.5|7364.5|7395|7380|7376|7361|1023
1583391600000|2020-03-05 07:00:00|7379.4|7364.4|7388.5|7373.5|7388.8|7373.8|7379|7364|813
1583395200000|2020-03-05 08:00:00|7388.7|7373.7|7397.9|7382.9|7403.4|7388.4|7384.1|7369.1|938
1583398800000|2020-03-05 09:00:00|7398.2|7383.2|7384|7369|7399.1|7384.1|7383|7368|724
1583402400000|2020-03-05 10:00:00|7383.7|7368.7|7399.4|7384.4|7399.4|7384.4|7377.4|7362.4|632
1583406000000|2020-03-05 11:00:00|7399|7384|7398.1|7383.1|7404.9|7389.9|7393.3|7378.3|365
1583409600000|2020-03-05 12:00:00|7397.5|7382.5|7404.2|7389.2|7405.7|7390.7|7397.5|7382.5|145
1583413200000|2020-03-05 13:00:00|7405.1|7390.1|7415.1|7400.1|7415.8|7400.8|7404.4|7389.4|179
1583416800000|2020-03-05 14:00:00|7415|7400|7413.5|7398.5|7418.7|7403.7|7411.4|7396.4|155
1583420400000|2020-03-05 15:00:00|7413.3|7398.3|7443.3|7428.3|7445.4|7430.4|7410|7395|350
1583424000000|2020-03-05 16:00:00|7444.4|7429.4|7436.6|7421.6|7444.9|7429.9|7429|7414|211
1583427600000|2020-03-05 17:00:00|7437.1|7422.1|7464.6|7449.6|7465.2|7450.2|7437.1|7422.1|230
1583431200000|2020-03-05 18:00:00|7461|7446|7450.6|7435.6|7467.8|7452.8|7447.8|7432.8|174
1583434800000|2020-03-05 19:00:00|7451.6|7436.6|7455.7|7440.7|7457.6|7442.6|7451.2|7436.2|28
1583438400000|2020-03-05 20:00:00|7455.2|7440.2|7453.3|7438.3|7460.5|7445.5|7453.3|7438.3|44
1583463600000|2020-03-06 03:00:00|7487.4|7457.4|7484.9|7469.9|7504.8|7482.1|7459.7|7444.7|1738
1583467200000|2020-03-06 04:00:00|7485.4|7470.4|7440.8|7425.8|7492.3|7477.3|7438.7|7423.7|1950
1583470800000|2020-03-06 05:00:00|7441.1|7426.1|7462.6|7447.6|7465.1|7450.1|7440.3|7425.3|829
1583474400000|2020-03-06 06:00:00|7462.2|7447.2|7440.6|7425.6|7462.2|7447.2|7439.4|7424.4|900
1583478000000|2020-03-06 07:00:00|7440.7|7425.7|7449.5|7434.5|7454.6|7439.6|7432.7|7417.7|551
1583481600000|2020-03-06 08:00:00|7449.7|7434.7|7444.2|7429.2|7451.8|7436.8|7429.9|7414.9|816
1583485200000|2020-03-06 09:00:00|7444|7429|7477.7|7462.7|7486.6|7466.8|7439.5|7424.5|1236
1583488800000|2020-03-06 10:00:00|7487.5|7457.5|7471.5|7456.5|7497.5|7474.5|7468.1|7453.1|862
1583492400000|2020-03-06 11:00:00|7471.9|7456.9|7473.4|7458.4|7473.4|7458.4|7458.2|7443.2|441
1583496000000|2020-03-06 12:00:00|7473.6|7458.6|7496.4|7481.4|7500.4|7485.4|7464.6|7449.6|173
1583499600000|2020-03-06 13:00:00|7496|7481|7489.4|7474.4|7526.4|7511.4|7484.3|7460.5|435
1583503200000|2020-03-06 14:00:00|7490.4|7475.4|7495.3|7480.3|7499.8|7484.4|7489.2|7467.6|249
1583506800000|2020-03-06 15:00:00|7495.5|7480.5|7491|7476|7505.6|7484|7482.8|7464.3|731
1583510400000|2020-03-06 16:00:00|7490.5|7475.5|7502.8|7487.8|7507.1|7492.1|7490.5|7473|253
1583514000000|2020-03-06 17:00:00|7502.5|7487.5|7498.3|7483.3|7508.7|7493.7|7498|7483|125
1583517600000|2020-03-06 18:00:00|7498.1|7483.1|7496.6|7481.6|7504.3|7489.3|7494.2|7479.2|71
1583521200000|2020-03-06 19:00:00|7497.2|7482.2|7494.7|7479.7|7506.4|7485.7|7492.5|7476|29
1583524800000|2020-03-06 20:00:00|7503|7473|7499.6|7469.6|7503|7478.1|7491.3|7463.9|50
1583722800000|2020-03-09 03:00:00|7497.1|7467.1|7495.9|7480.9|7510.8|7488.4|7479.9|7464.9|975
1583726400000|2020-03-09 04:00:00|7497.4|7482.4|7485.1|7470.1|7497.4|7482.4|7478.5|7460.3|1092
1583730000000|2020-03-09 05:00:00|7484.9|7469.9|7488.7|7473.7|7489.3|7474.3|7480.4|7465.4|666
1583733600000|2020-03-09 06:00:00|7486.2|7471.2|7490.3|7475.3|7491.9|7476.9|7478.9|7463.9|631
1583737200000|2020-03-09 07:00:00|7490.4|7475.4|7510.5|7495.5|7515.4|7500.4|7490.2|7475.2|1115
1583740800000|2020-03-09 08:00:00|7510|7495|7499.3|7484.3|7513.4|7498.4|7482.7|7467.7|914
1583744400000|2020-03-09 09:00:00|7500.2|7485.2|7487.2|7472.2|7506.9|7491.9|7473.8|7458.8|1053
1583748000000|2020-03-09 10:00:00|7487.4|7472.4|7498.2|7483.2|7503.1|7488.1|7483.8|7468.8|724
1583751600000|2020-03-09 11:00:00|7498.6|7483.6|7509.2|7494.2|7513.6|7498.6|7498.4|7483.4|203
1583755200000|2020-03-09 12:00:00|7508.8|7493.8|7513.4|7483.4|7513.5|7497.6|7498.5|7482.6|173
1583758800000|2020-03-09 13:00:00|7512.7|7482.7|7515.9|7500.9|7529.8|7514.8|7504.9|7482.7|304
1583762400000|2020-03-09 14:00:00|7516|7501|7514.4|7499.4|7520.2|7505.2|7508.7|7493.7|282
1583766000000|2020-03-09 15:00:00|7514|7499|7510|7495|7515.8|7500.8|7508.9|7493.9|151
1583769600000|2020-03-09 16:00:00|7507.9|7492.9|7520.4|7505.4|7526|7511|7500.7|7485.7|324
1583773200000|2020-03-09 17:00:00|7520.9|7505.9|7531.4|7516.4|7532.3|7517.3|7520.9|7505.9|102
1583776800000|2020-03-09 18:00:00|7531|7516|7522.6|7507.6|7537.7|7522.7|7520.9|7505.3|113
1583780400000|2020-03-09 19:00:00|7522.7|7507.7|7524.8|7509.8|7532.9|7511.1|7519.5|7497.4|122
1583809200000|2020-03-10 03:00:00|7486.6|7456.6|7482.1|7452.1|7489.2|7467.5|7474|7451.7|264
1583812800000|2020-03-10 04:00:00|7481.7|7451.7|7476.4|7461.4|7484.1|7461.7|7471.9|7447.1|852
1583816400000|2020-03-10 05:00:00|7476.2|7461.2|7467.5|7452.5|7481.7|7466.7|7457|7438.9|548
1583820000000|2020-03-10 06:00:00|7467.6|7452.6|7490.2|7475.2|7496.3|7476|7462.3|7444.2|480
1583823600000|2020-03-10 07:00:00|7490.3|7475.3|7495.6|7480.6|7498.5|7483.5|7478.5|7463.5|369
1583827200000|2020-03-10 08:00:00|7496.7|7481.7|7463.1|7448.1|7500.3|7485.3|7461.4|7446.4|402
1583830800000|2020-03-10 09:00:00|7463.4|7448.4|7453.9|7438.9|7475|7460|7449.1|7434.1|321
1583834400000|2020-03-10 10:00:00|7453.4|7438.4|7458.5|7443.5|7465.5|7450.5|7450.8|7435.8|317
1583838000000|2020-03-10 11:00:00|7458.1|7443.1|7456.9|7441.9|7465.3|7450.3|7456|7441|165
1583841600000|2020-03-10 12:00:00|7456.4|7441.4|7458.9|7443.9|7469.1|7451.5|7456.4|7434.6|154
1583845200000|2020-03-10 13:00:00|7459.8|7444.8|7460.9|7445.9|7465.6|7450.6|7458.1|7443.1|415
1583848800000|2020-03-10 14:00:00|7461|7446|7471.3|7456.3|7471.8|7456.8|7457.1|7442.1|509
1583852400000|2020-03-10 15:00:00|7471.4|7456.4|7471.3|7456.3|7493.4|7470.6|7465.6|7450.6|582
1583856000000|2020-03-10 16:00:00|7471.6|7456.6|7467.4|7452.4|7472|7456.6|7456.6|7440.3|288
1583859600000|2020-03-10 17:00:00|7468.2|7453.2|7463|7448|7469.4|7454.4|7458.6|7443.6|147
1583863200000|2020-03-10 18:00:00|7462.2|7447.2|7453|7438|7465.3|7450.3|7450.6|7435.6|84
1583866800000|2020-03-10 19:00:00|7453.1|7438.1|7442.6|7412.6|7460.5|7438.1|7431.1|7408.4|144
1583895600000|2020-03-11 03:00:00|7475.6|7445.6|7464.9|7449.9|7476.5|7461.5|7460.1|7443.8|943
1583899200000|2020-03-11 04:00:00|7465.2|7450.2|7465.1|7450.1|7474.1|7459.1|7461.9|7446.9|798
1583902800000|2020-03-11 05:00:00|7465|7450|7468.6|7453.6|7480.9|7465.9|7465|7450|921
1583906400000|2020-03-11 06:00:00|7468.5|7453.5|7434.8|7419.8|7468.5|7453.5|7430.7|7415.7|1263
1583910000000|2020-03-11 07:00:00|7434.9|7419.9|7427.8|7412.8|7436.5|7421.5|7418.4|7403.4|1309
1583913600000|2020-03-11 08:00:00|7428|7413|7442.6|7427.6|7443.1|7428.1|7422.9|7407.9|775
1583917200000|2020-03-11 09:00:00|7442.3|7427.3|7443.7|7428.7|7445.4|7430.4|7433.2|7418.2|670
1583920800000|2020-03-11 10:00:00|7442.8|7427.8|7433.3|7418.3|7445.6|7430.6|7433.1|7418.1|475
1583924400000|2020-03-11 11:00:00|7433.5|7418.5|7441.8|7426.8|7442.8|7427.8|7431.7|7416.7|497
1583928000000|2020-03-11 12:00:00|7441.7|7426.7|7462.1|7447.1|7463.3|7448.3|7439.9|7424.9|165
1583931600000|2020-03-11 13:00:00|7462.6|7447.6|7457.6|7442.6|7462.9|7447.9|7454.2|7439.2|157
1583935200000|2020-03-11 14:00:00|7458.1|7443.1|7457.9|7442.9|7460.9|7445.9|7449.6|7434.6|244
1583938800000|2020-03-11 15:00:00|7457.7|7442.7|7469.2|7454.2|7476.1|7461.1|7453.3|7438.3|359
1583942400000|2020-03-11 16:00:00|7469.3|7454.3|7476.1|7461.1|7477.1|7462.1|7463|7448|257
1583946000000|2020-03-11 17:00:00|7476.3|7461.3|7471.8|7456.8|7477.1|7462.1|7469.9|7454.9|337
1583949600000|2020-03-11 18:00:00|7471.6|7456.6|7475.4|7460.4|7475.7|7460.7|7466.6|7451.6|170
1583953200000|2020-03-11 19:00:00|7475.5|7460.5|7488.6|7473.6|7493.3|7478.3|7474.6|7459.6|223
1583982000000|2020-03-12 03:00:00|7526.3|7511.3|7509.5|7494.5|7534.4|7512.5|7501.9|7486.9|1483
1583985600000|2020-03-12 04:00:00|7509.6|7494.6|7513.4|7498.4|7515|7500|7498.3|7483.3|1271
1583989200000|2020-03-12 05:00:00|7513.3|7498.3|7514.1|7499.1|7528.4|7513.4|7499.8|7484.8|1680
1583992800000|2020-03-12 06:00:00|7513.6|7498.6|7525.5|7510.5|7533|7518|7511.7|7496.7|1129
1583996400000|2020-03-12 07:00:00|7525.4|7510.4|7516.2|7501.2|7542.8|7527.8|7512.9|7497.9|1469
1584000000000|2020-03-12 08:00:00|7516.3|7501.3|7522.2|7507.2|7537.8|7522.8|7508.7|7493.7|1015
1584003600000|2020-03-12 09:00:00|7522|7507|7516.5|7501.5|7533.9|7518.9|7513.1|7498.1|626
1584007200000|2020-03-12 10:00:00|7516.8|7501.8|7533.1|7503.1|7538.2|7512.5|7513.3|7496.4|713
1584010800000|2020-03-12 11:00:00|7532.9|7502.9|7536.3|7521.3|7543.3|7523.4|7529.3|7500.8|771
1584014400000|2020-03-12 12:00:00|7536.6|7521.6|7551.1|7521.1|7552.1|7527|7533.7|7506.9|262
1584018000000|2020-03-12 13:00:00|7551|7521|7564.2|7534.2|7572.8|7542.8|7540.8|7510.8|1204
1584021600000|2020-03-12 14:00:00|7563.9|7533.9|7555.9|7525.9|7570.5|7540.5|7549|7519|2049
1584025200000|2020-03-12 15:00:00|7556.7|7526.7|7565.4|7535.4|7569.6|7539.6|7554.7|7524.7|2655
1584028800000|2020-03-12 16:00:00|7564.5|7534.5|7548.3|7518.3|7575.9|7545.9|7548.3|7518.3|1400
1584032400000|2020-03-12 17:00:00|7548.9|7518.9|7537.4|7507.4|7550.8|7520.8|7529.3|7499.3|369
1584036000000|2020-03-12 18:00:00|7532.5|7502.5|7538.4|7508.4|7543.1|7513.1|7531.7|7501.7|89
1584039600000|2020-03-12 19:00:00|7538.8|7508.8|7543.5|7513.5|7543.9|7513.9|7536.4|7506.4|162
1584068400000|2020-03-13 03:00:00|7576.9|7546.9|7593.3|7563.3|7605.5|7575.5|7572.9|7542.9|2800
1584072000000|2020-03-13 04:00:00|7593|7563|7546.6|7516.6|7615.7|7585.7|7530.4|7500.4|3688
1584075600000|2020-03-13 05:00:00|7546.2|7516.2|7513.7|7483.7|7549|7521.4|7506.8|7476.8|4001
1584079200000|2020-03-13 06:00:00|7513.8|7483.8|7478.6|7448.6|7514|7484|7476.9|7446.9|2604
1584082800000|2020-03-13 07:00:00|7481|7451|7480.9|7450.9|7491.5|7461.5|7467.8|7437.8|1588
1584086400000|2020-03-13 08:00:00|7481|7451|7493.1|7463.1|7505.1|7475.2|7473.3|7443.3|489
1584090000000|2020-03-13 09:00:00|7493.2|7463.2|7483.6|7453.6|7497.1|7467.1|7478.2|7448.2|362
1584093600000|2020-03-13 10:00:00|7484|7454|7487.9|7457.9|7491.2|7461.2|7465.3|7440.9|317
1584097200000|2020-03-13 11:00:00|7487.6|7457.6|7478.8|7448.8|7493.1|7463.1|7475.3|7448.8|316
1584100800000|2020-03-13 12:00:00|7478.9|7448.9|7470.2|7440.2|7479.8|7449.8|7466.7|7436.7|139
1584104400000|2020-03-13 13:00:00|7470.3|7440.3|7479.2|7449.2|7489.1|7459.1|7459.5|7436.3|965
1584108000000|2020-03-13 14:00:00|7478.1|7448.1|7491.3|7461.3|7493.1|7469.3|7474.9|7446.7|898
1584111600000|2020-03-13 15:00:00|7490.9|7460.9|7503.1|7473.1|7503.1|7473.1|7490.9|7460.9|203
1584115200000|2020-03-13 16:00:00|7502.9|7472.9|7499|7469|7513.2|7483.4|7497.9|7468.2|750
1584118800000|2020-03-13 17:00:00|7498.2|7468.2|7501.9|7471.9|7508|7478|7498.2|7468.2|299
1584122400000|2020-03-13 18:00:00|7501.5|7471.5|7493.7|7478.7|7509.7|7479.7|7493.7|7467|33
1584126000000|2020-03-13 19:00:00|7493|7478|7485.2|7455.2|7511.9|7481.9|7483|7454.8|134
1584327600000|2020-03-16 03:00:00|7518.1|7488.1|7520.4|7505.4|7523.4|7505.4|7508.3|7488|293
1584331200000|2020-03-16 04:00:00|7521.4|7506.4|7502.4|7487.4|7530|7515|7488.7|7473.7|602
1584334800000|2020-03-16 05:00:00|7502.5|7487.5|7502.2|7487.2|7510.7|7495.7|7488.9|7473.9|354
1584338400000|2020-03-16 06:00:00|7502.9|7487.9|7519|7504|7534.6|7519.6|7502.9|7487.9|379
1584342000000|2020-03-16 07:00:00|7519.1|7504.1|7505.1|7490.1|7520.2|7505.2|7498.6|7474.4|351
1584345600000|2020-03-16 08:00:00|7504.5|7489.5|7517.5|7502.5|7525.6|7507.4|7503.2|7488.2|243
1584349200000|2020-03-16 09:00:00|7517|7502|7531.7|7501.7|7543.7|7521.8|7512.3|7491.3|446
1584352800000|2020-03-16 10:00:00|7532.1|7502.1|7529.6|7499.6|7532.5|7507.8|7503.7|7475.3|400
1584356400000|2020-03-16 11:00:00|7529.3|7499.3|7518.3|7488.3|7529.3|7502|7503.1|7475.7|154
1584360000000|2020-03-16 12:00:00|7517.9|7487.9|7527.6|7497.6|7531.6|7502.9|7511.8|7487.5|130
1584363600000|2020-03-16 13:00:00|7527.1|7497.1|7517.4|7487.4|7530.7|7500.7|7516|7486|130
1584367200000|2020-03-16 14:00:00|7517.9|7487.9|7515.1|7485.1|7523.7|7495.7|7505|7481.9|246
1584370800000|2020-03-16 15:00:00|7515.9|7485.9|7502.9|7487.9|7522.5|7493|7500.4|7478.1|137
1584374400000|2020-03-16 16:00:00|7501.6|7486.6|7509.1|7479.1|7512.6|7487.8|7500.9|7475|109
1584378000000|2020-03-16 17:00:00|7509.3|7479.3|7514.8|7484.8|7517.1|7489|7502.5|7478.6|33
1584381600000|2020-03-16 18:00:00|7516.1|7486.1|7502.4|7472.4|7524.3|7494.3|7501.5|7471.5|36
1584385200000|2020-03-16 19:00:00|7502.2|7472.2|7514.1|7484.1|7523|7493|7487.7|7457.7|72
1584414000000|2020-03-17 03:00:00|7515.4|7485.4|7504.5|7489.5|7516.1|7493.2|7489.8|7471.3|230
1584417600000|2020-03-17 04:00:00|7504.6|7489.6|7461.3|7446.3|7512.2|7490|7455.8|7440.8|537
1584421200000|2020-03-17 05:00:00|7461.7|7446.7|7479|7464|7484.1|7469.1|7459.5|7444.5|336
1584424800000|2020-03-17 06:00:00|7478.6|7463.6|7465.6|7450.6|7481.2|7466.2|7464.2|7449.2|321
1584428400000|2020-03-17 07:00:00|7466.4|7451.4|7470.5|7455.5|7473.6|7458.6|7460.2|7445.2|363
1584432000000|2020-03-17 08:00:00|7470.6|7455.6|7489|7474|7491.1|7476.1|7469.4|7454.4|204
1584435600000|2020-03-17 09:00:00|7489.5|7474.5|7493|7478|7509.9|7494.9|7483|7468|244
1584439200000|2020-03-17 10:00:00|7493.5|7478.5|7491.8|7476.8|7504.8|7489.8|7491.8|7476.8|183
1584442800000|2020-03-17 11:00:00|7491.4|7476.4|7502.3|7487.3|7505.8|7490.8|7491.4|7476.4|155
1584446400000|2020-03-17 12:00:00|7504.9|7489.9|7490.2|7475.2|7504.9|7489.9|7488.4|7473.4|74
1584450000000|2020-03-17 13:00:00|7491|7476|7498.3|7483.3|7501.6|7486.6|7490.7|7475.7|223
1584453600000|2020-03-17 14:00:00|7498.1|7483.1|7485.4|7470.4|7501.3|7486.3|7482.9|7467.9|127
1584457200000|2020-03-17 15:00:00|7486.9|7471.9|7490|7475|7493.1|7478.1|7474.1|7459.1|130
1584460800000|2020-03-17 16:00:00|7490.1|7475.1|7494.5|7479.5|7503.2|7480.9|7482.9|7466.5|159
1584464400000|2020-03-17 17:00:00|7495.3|7480.3|7489.6|7474.6|7495.3|7480.3|7487.5|7472.5|40
1584468000000|2020-03-17 18:00:00|7489.2|7474.2|7485.1|7470.1|7489.2|7474.2|7481.4|7466.4|46
1584471600000|2020-03-17 19:00:00|7485.5|7470.5|7480.1|7465.1|7501|7476.9|7480.1|7462.9|47
1584500400000|2020-03-18 03:00:00|7464.1|7449.1|7476.8|7461.8|7478.5|7463.5|7455.7|7440.7|980
1584504000000|2020-03-18 04:00:00|7476.7|7461.7|7475|7460|7481.2|7466.2|7465.5|7450.5|940
1584507600000|2020-03-18 05:00:00|7475.3|7460.3|7488.5|7473.5|7494.5|7479.5|7475|7460|756
1584511200000|2020-03-18 06:00:00|7488.4|7473.4|7504.6|7489.6|7505.4|7490.4|7488.1|7473.1|670
1584514800000|2020-03-18 07:00:00|7504.8|7489.8|7517.2|7502.2|7521.2|7506.2|7503|7488|740
1584518400000|2020-03-18 08:00:00|7517|7502|7515.5|7500.5|7523.7|7508.7|7500.3|7477.5|672
1584522000000|2020-03-18 09:00:00|7515.8|7500.8|7513.6|7498.6|7525.7|7510.7|7510|7495|510
1584525600000|2020-03-18 10:00:00|7513.4|7498.4|7511.9|7496.9|7524.9|7503.5|7507.1|7492.1|374
1584529200000|2020-03-18 11:00:00|7512.6|7497.6|7511.7|7496.7|7512.6|7497.6|7504|7489|128
1584532800000|2020-03-18 12:00:00|7511.8|7496.8|7508.4|7493.4|7514.9|7499.9|7507.4|7492.4|68
1584536400000|2020-03-18 13:00:00|7509.5|7494.5|7522.3|7507.3|7525.4|7510.4|7503.8|7488.8|359
1584540000000|2020-03-18 14:00:00|7522.4|7507.4|7540.4|7525.4|7540.4|7525.4|7516.6|7501.6|432
1584543600000|2020-03-18 15:00:00|7540.3|7525.3|7583.6|7568.6|7585.7|7570.7|7540.3|7525.3|700
1584547200000|2020-03-18 16:00:00|7583.9|7568.9|7596.3|7581.3|7597.2|7582.2|7579.4|7564.4|390
1584550800000|2020-03-18 17:00:00|7596.4|7581.4|7608.3|7578.3|7621.6|7593.3|7596.3|7575.7|643
1584554400000|2020-03-18 18:00:00|7609|7579|7604.6|7574.6|7617.2|7587.2|7603.3|7573.3|104
1584558000000|2020-03-18 19:00:00|7603.6|7573.6|7604.8|7574.8|7610.1|7580.1|7597.6|7567.6|42
1584561600000|2020-03-18 20:00:00|7604.9|7574.9|7604.9|7574.9|7604.9|7574.9|7604.9|7574.9|1
1584586800000|2020-03-19 03:00:00|7675.2|7621.3|7639.6|7624.6|7675.2|7635|7619.6|7589.6|908
1584590400000|2020-03-19 04:00:00|7639.4|7624.4|7649.8|7634.8|7669.8|7647.7|7636.1|7613.1|3197
1584594000000|2020-03-19 05:00:00|7649.7|7634.7|7627.7|7612.7|7651.7|7636.7|7608.2|7593.2|1957
1584597600000|2020-03-19 06:00:00|7627.6|7612.6|7619.3|7604.3|7634.5|7619.5|7605.3|7587.5|951
1584601200000|2020-03-19 07:00:00|7619.6|7604.6|7631.9|7616.9|7648.1|7630.1|7613.5|7591.8|519
1584604800000|2020-03-19 08:00:00|7632.6|7617.6|7611.2|7596.2|7638.5|7623.5|7603.5|7576|1041
1584608400000|2020-03-19 09:00:00|7612.3|7597.3|7627.9|7612.9|7630|7613|7611.2|7586.9|1029
1584612000000|2020-03-19 10:00:00|7630.1|7600.1|7657.2|7627.2|7657.5|7627.5|7606.7|7576.7|575
1584615600000|2020-03-19 11:00:00|7657.5|7627.5|7647.3|7632.3|7657.5|7637.8|7631.8|7613.3|96
1584619200000|2020-03-19 12:00:00|7640|7625|7629.8|7599.8|7652.5|7632.5|7621.7|7591.7|146
1584622800000|2020-03-19 13:00:00|7629.7|7599.7|7594.3|7564.3|7629.8|7599.8|7591.2|7561.2|1001
1584626400000|2020-03-19 14:00:00|7594.4|7564.4|7597.7|7567.7|7604.9|7574.9|7577.7|7548.5|946
1584630000000|2020-03-19 15:00:00|7597.6|7567.6|7608.2|7578.2|7610.7|7580.7|7590.1|7563.5|221
1584633600000|2020-03-19 16:00:00|7608.1|7578.1|7600.8|7570.8|7616.2|7592.7|7588.8|7562.3|407
1584637200000|2020-03-19 17:00:00|7603.2|7573.2|7621.5|7591.5|7628.6|7605.4|7599.8|7569.8|209
1584640800000|2020-03-19 18:00:00|7621.3|7591.3|7623.8|7593.8|7628.6|7598.6|7620.7|7590.7|45
1584644400000|2020-03-19 19:00:00|7623.5|7593.5|7625|7595|7626.8|7596.8|7618.5|7588.5|43
1584673200000|2020-03-20 03:00:00|7599.4|7569.4|7586|7571|7601.2|7585.6|7577.3|7562.3|1180
1584676800000|2020-03-20 04:00:00|7586.5|7571.5|7602.7|7587.7|7608.4|7593.4|7583|7568|1839
1584680400000|2020-03-20 05:00:00|7602.3|7587.3|7607.1|7592.1|7609.9|7594.9|7593|7578|1342
1584684000000|2020-03-20 06:00:00|7607|7592|7579.5|7564.5|7609.3|7594.3|7567.3|7552.3|604
1584687600000|2020-03-20 07:00:00|7578.9|7563.9|7557.7|7542.7|7586.1|7571.1|7556.3|7539.2|664
1584691200000|2020-03-20 08:00:00|7557|7542|7594.8|7579.8|7599.1|7580.8|7552.1|7537.1|271
1584694800000|2020-03-20 09:00:00|7593.4|7578.4|7598.3|7583.3|7608.3|7587.9|7583.1|7568.1|319
1584698400000|2020-03-20 10:00:00|7598.9|7583.9|7617.9|7587.9|7623.1|7599|7597.6|7577.2|178
1584702000000|2020-03-20 11:00:00|7618.8|7588.8|7616.4|7586.4|7621.2|7591.2|7605.4|7581.2|130
1584705600000|2020-03-20 12:00:00|7615.9|7585.9|7617.4|7587.4|7619.2|7589.2|7610.7|7580.7|95
1584709200000|2020-03-20 13:00:00|7617.5|7587.5|7647.4|7617.4|7650.3|7629|7617.5|7587.5|325
1584712800000|2020-03-20 14:00:00|7646.5|7616.5|7619.4|7589.4|7647.2|7617.2|7619.2|7589.2|556
1584716400000|2020-03-20 15:00:00|7619.6|7589.6|7641.6|7611.6|7650.9|7620.9|7612.1|7586.7|579
1584720000000|2020-03-20 16:00:00|7641|7611|7654.1|7624.1|7654.1|7624.1|7637|7607|409
1584723600000|2020-03-20 17:00:00|7654.3|7624.3|7666.8|7636.8|7671.3|7641.3|7647.8|7620.8|453
1584727200000|2020-03-20 18:00:00|7668.1|7638.1|7672|7642|7676.1|7651.6|7661.9|7631.9|101
1584730800000|2020-03-20 19:00:00|7672.5|7642.5|7667.1|7637.1|7674.5|7644.5|7661.1|7631.1|117
1584932400000|2020-03-23 03:00:00|7718.3|7703.3|7747.7|7732.7|7749.7|7734.7|7717.7|7694.3|1317
1584936000000|2020-03-23 04:00:00|7748.2|7733.2|7725.5|7710.5|7771.1|7756.1|7724|7709|1003
1584939600000|2020-03-23 05:00:00|7726.5|7711.5|7737.2|7722.2|7742.2|7727.2|7724.5|7709.5|596
1584943200000|2020-03-23 06:00:00|7737.9|7722.9|7738.6|7723.6|7738.8|7723.8|7708.9|7693.9|1295
1584946800000|2020-03-23 07:00:00|7737.1|7722.1|7722.4|7707.4|7739.1|7724.1|7713.2|7693|442
1584950400000|2020-03-23 08:00:00|7724.7|7709.7|7728.7|7713.7|7737.3|7722.3|7712.6|7689.8|232
1584954000000|2020-03-23 09:00:00|7728.4|7713.4|7746.8|7731.8|7769.4|7741.4|7728|7703.2|446
1584957600000|2020-03-23 10:00:00|7747.4|7732.4|7760.9|7745.9|7770.1|7753.4|7746.8|7731.8|285
1584961200000|2020-03-23 11:00:00|7758.3|7743.3|7792.9|7777.9|7792.9|7777.9|7755.9|7740.9|682
1584964800000|2020-03-23 12:00:00|7793.9|7778.9|7755.3|7725.3|7799.3|7778.9|7739.6|7709.6|244
1584968400000|2020-03-23 13:00:00|7754.3|7724.3|7787.1|7757.1|7806.2|7776.2|7749.5|7724.3|553
1584972000000|2020-03-23 14:00:00|7792.6|7762.6|7776.5|7761.5|7797.9|7767.9|7766.6|7749.9|586
1584975600000|2020-03-23 15:00:00|7774.9|7759.9|7789.7|7774.7|7789.7|7774.7|7773.2|7758.2|312
1584979200000|2020-03-23 16:00:00|7785.2|7770.2|7777|7762|7798.2|7775.6|7773.8|7758.8|458
1584982800000|2020-03-23 17:00:00|7776.9|7761.9|7779.7|7764.7|7783.7|7768.7|7776.1|7761.1|214
1584986400000|2020-03-23 18:00:00|7780.2|7765.2|7788|7758|7793.6|7766.8|7778.6|7754.9|51
1584990000000|2020-03-23 19:00:00|7788.3|7758.3|7795.6|7765.6|7802.2|7772.2|7788.2|7758.2|178
1585018800000|2020-03-24 03:00:00|7749.9|7719.9|7761.7|7746.7|7761.7|7746.7|7737.7|7712.3|163
1585022400000|2020-03-24 04:00:00|7757.6|7742.6|7778.9|7763.9|7794.6|7779.6|7756.2|7741.2|327
1585026000000|2020-03-24 05:00:00|7780|7765|7779|7764|7796.8|7781.8|7777.2|7761.6|304
1585029600000|2020-03-24 06:00:00|7778.9|7763.9|7786.4|7756.4|7803.5|7785.4|7778.9|7752.8|991
1585033200000|2020-03-24 07:00:00|7787|7757|7770.1|7755.1|7793.6|7768|7768.8|7753.8|233
1585036800000|2020-03-24 08:00:00|7769.5|7754.5|7749.4|7734.4|7774|7759|7744|7727.4|438
1585040400000|2020-03-24 09:00:00|7750|7735|7746.2|7731.2|7765.9|7745|7742.9|7727.9|138
1585044000000|2020-03-24 10:00:00|7747.3|7732.3|7754.3|7739.3|7756.8|7741.8|7746.3|7731.3|259
1585047600000|2020-03-24 11:00:00|7752.9|7737.9|7762.9|7747.9|7775.8|7750.2|7749.4|7727.7|692
1585051200000|2020-03-24 12:00:00|7763.7|7748.7|7776.1|7746.1|7778.2|7754.3|7759.4|7737.3|671
1585054800000|2020-03-24 13:00:00|7776|7746|7754.8|7739.8|7778.4|7757.8|7754.6|7739.6|716
1585058400000|2020-03-24 14:00:00|7755.1|7740.1|7786.8|7771.8|7787.1|7772.1|7740.8|7725.8|718
1585062000000|2020-03-24 15:00:00|7786.5|7771.5|7792.1|7762.1|7804.4|7784|7783.6|7758.6|690
1585065600000|2020-03-24 16:00:00|7792|7762|7759.8|7729.8|7795.2|7765.2|7759.7|7729.7|444
1585069200000|2020-03-24 17:00:00|7759.9|7729.9|7764.4|7734.4|7766.2|7736.2|7758.4|7728.4|293
1585072800000|2020-03-24 18:00:00|7764.5|7734.5|7757.2|7727.2|7767.4|7737.4|7757.2|7727.2|92
1585076400000|2020-03-24 19:00:00|7756.2|7726.2|7751|7721|7756.3|7732.8|7742|7720.3|175
1585105200000|2020-03-25 03:00:00|7756.6|7726.6|7759.1|7729.1|7766.6|7739.5|7747.2|7723.6|91
1585108800000|2020-03-25 04:00:00|7759|7729|7779.6|7749.6|7785.6|7755.6|7759|7729|241
1585112400000|2020-03-25 05:00:00|7776.3|7746.3|7781.5|7751.5|7781.5|7758|7760.2|7730.2|198
1585116000000|2020-03-25 06:00:00|7781.6|7751.6|7773.1|7758.1|7785.5|7759.5|7768.1|7744.5|198
1585119600000|2020-03-25 07:00:00|7772.7|7757.7|7778.4|7763.4|7786.7|7767.2|7766.8|7749.8|54
1585123200000|2020-03-25 08:00:00|7779.1|7764.1|7761.3|7746.3|7783.8|7768.8|7761.3|7731.4|134
1585126800000|2020-03-25 09:00:00|7760.8|7745.8|7740.8|7725.8|7760.8|7745.8|7733.6|7718.6|130
1585130400000|2020-03-25 10:00:00|7738.6|7723.6|7756.6|7741.6|7767.4|7752.4|7732|7717|79
1585134000000|2020-03-25 11:00:00|7763|7748|7750.1|7735.1|7763|7748|7743.7|7718|32
1585137600000|2020-03-25 12:00:00|7747.4|7732.4|7759.3|7744.3|7766.6|7751.6|7746.9|7728.1|65
1585141200000|2020-03-25 13:00:00|7760.1|7745.1|7758|7743|7760.1|7745.1|7750.5|7735.5|70
1585144800000|2020-03-25 14:00:00|7756.4|7741.4|7757|7742|7759.8|7744.8|7752.3|7737.3|145
1585148400000|2020-03-25 15:00:00|7756.9|7741.9|7756.5|7741.5|7758.5|7743.5|7753.9|7738.9|295
1585152000000|2020-03-25 16:00:00|7755.4|7740.4|7746.6|7731.6|7757.6|7741.4|7742.7|7727.1|281
1585155600000|2020-03-25 17:00:00|7746.7|7731.7|7728.6|7713.6|7746.8|7731.8|7724.2|7709.2|219
1585159200000|2020-03-25 18:00:00|7728.5|7713.5|7719.9|7704.9|7728.6|7713.6|7718.3|7703.3|292
1585162800000|2020-03-25 19:00:00|7720|7705|7729|7699|7733.1|7709.2|7712|7693.3|241
1585191600000|2020-03-26 03:00:00|7749.3|7719.3|7734.2|7719.2|7749.6|7725.2|7725.7|7710.7|584
1585195200000|2020-03-26 04:00:00|7734.6|7719.6|7671.3|7656.3|7749.8|7729.4|7662.5|7644.6|1017
1585198800000|2020-03-26 05:00:00|7672.2|7657.2|7684.8|7669.8|7695.9|7680.9|7669.6|7654.6|711
1585202400000|2020-03-26 06:00:00|7684.9|7669.9|7684.7|7669.7|7700.2|7685.2|7676.5|7661.5|1331
1585206000000|2020-03-26 07:00:00|7684.8|7669.8|7682.9|7667.9|7693.6|7678.6|7670.9|7655.9|812
1585209600000|2020-03-26 08:00:00|7684.2|7669.2|7709.9|7694.9|7717.6|7702.6|7682.9|7667.9|811
1585213200000|2020-03-26 09:00:00|7710.1|7695.1|7699.9|7684.9|7721.9|7700.2|7699.7|7684.7|441
1585216800000|2020-03-26 10:00:00|7699.6|7684.6|7689.1|7674.1|7702.9|7687.9|7681.6|7666.6|625
1585220400000|2020-03-26 11:00:00|7688.2|7673.2|7688.1|7673.1|7689.5|7674.1|7677.5|7659.5|108
1585224000000|2020-03-26 12:00:00|7688.5|7673.5|7693.7|7678.7|7714.1|7697.7|7683.4|7668.4|231
1585227600000|2020-03-26 13:00:00|7693.6|7678.6|7674.6|7659.6|7703|7688|7664.8|7649.8|129
1585231200000|2020-03-26 14:00:00|7672.3|7657.3|7664.9|7649.9|7677.2|7661.5|7664.9|7647.2|72
1585234800000|2020-03-26 15:00:00|7664.4|7649.4|7641.9|7626.9|7671.7|7656.7|7641.9|7626.9|58
1585238400000|2020-03-26 16:00:00|7642|7627|7649.4|7634.4|7653.4|7638.4|7634.5|7619.5|115
1585242000000|2020-03-26 17:00:00|7647.2|7632.2|7655.4|7640.4|7661|7644.2|7647.2|7630.5|36
1585245600000|2020-03-26 18:00:00|7654.5|7639.5|7644.1|7629.1|7657.7|7639.9|7642.9|7627.1|32
1585249200000|2020-03-26 19:00:00|7644|7629|7637.4|7622.4|7646|7631|7633.9|7618.9|38
1585278000000|2020-03-27 03:00:00|7617.6|7587.6|7634.5|7619.5|7646.1|7629.9|7606.2|7581.5|318
1585281600000|2020-03-27 04:00:00|7631.4|7616.4|7632.7|7617.7|7635.6|7620.6|7601.8|7577|1093
1585285200000|2020-03-27 05:00:00|7632.6|7617.6|7629.3|7614.3|7635|7620|7568.1|7553.1|1254
1585288800000|2020-03-27 06:00:00|7628.6|7613.6|7664.7|7649.7|7676.4|7661.4|7623.4|7608.4|1205
1585292400000|2020-03-27 07:00:00|7664.5|7649.5|7708.6|7693.6|7725.5|7710.5|7660.3|7645.3|933
1585296000000|2020-03-27 08:00:00|7707.4|7692.4|7737.8|7707.8|7752.3|7722.3|7700|7685|1562
1585299600000|2020-03-27 09:00:00|7738|7708|7693.4|7678.4|7744.7|7714.7|7681.1|7651.1|1897
1585303200000|2020-03-27 10:00:00|7693|7678|7665|7650|7696.6|7681.6|7652.5|7637.5|509
1585306800000|2020-03-27 11:00:00|7663.6|7648.6|7676.5|7661.5|7685.8|7663.6|7659.8|7644.8|201
1585310400000|2020-03-27 12:00:00|7678.3|7663.3|7698.5|7683.5|7701.8|7683.5|7676.4|7661.4|104
1585314000000|2020-03-27 13:00:00|7700|7685|7721.2|7691.2|7725.5|7710.5|7698|7683|362
1585317600000|2020-03-27 14:00:00|7722.1|7692.1|7683.8|7668.8|7722.1|7699.4|7682|7667|193
1585321200000|2020-03-27 15:00:00|7684.3|7669.3|7690|7675|7698.2|7677|7681.8|7664.8|119
1585324800000|2020-03-27 16:00:00|7689.7|7674.7|7686.3|7671.3|7690.7|7675.7|7679|7664|70
1585328400000|2020-03-27 17:00:00|7685.4|7670.4|7672.6|7657.6|7687.2|7672.2|7672.6|7657.6|19
1585332000000|2020-03-27 18:00:00|7670.1|7655.1|7662.9|7647.9|7670.1|7655.1|7662.9|7647.9|17
1585335600000|2020-03-27 19:00:00|7661.5|7646.5|7673.8|7643.8|7673.8|7646.5|7659.6|7629.6|203
1585533600000|2020-03-30 02:00:00|7712.1|7677.1|7702.5|7672.5|7712.1|7677.1|7702.5|7672.5|2
1585537200000|2020-03-30 03:00:00|7699.7|7669.7|7684.3|7669.3|7701.5|7676|7671.9|7656.5|191
1585540800000|2020-03-30 04:00:00|7679.8|7664.8|7684.7|7669.7|7700.2|7673.4|7668.6|7653.6|738
1585544400000|2020-03-30 05:00:00|7684.3|7669.3|7669.7|7654.7|7684.7|7669.7|7667.8|7652.8|1905
1585548000000|2020-03-30 06:00:00|7668.7|7653.7|7684.3|7669.3|7684.3|7669.3|7660.7|7645.7|834
1585551600000|2020-03-30 07:00:00|7684|7669|7654.9|7639.9|7692|7677|7654.9|7639.9|750
1585555200000|2020-03-30 08:00:00|7654.5|7639.5|7653|7638|7661.1|7642.8|7628.2|7613.2|528
1585558800000|2020-03-30 09:00:00|7651.8|7636.8|7650.9|7635.9|7651.8|7636.8|7640.8|7625.8|123
1585562400000|2020-03-30 10:00:00|7651.6|7636.6|7650.7|7635.7|7657.5|7642.5|7645.8|7630.8|130
1585566000000|2020-03-30 11:00:00|7649.6|7634.6|7652.5|7637.5|7654.7|7639.7|7643.5|7628.5|90
1585569600000|2020-03-30 12:00:00|7652|7637|7647|7632|7655.5|7640.5|7646.3|7631.3|37
1585573200000|2020-03-30 13:00:00|7650.7|7635.7|7648.4|7633.4|7653|7638|7639.6|7624.6|122
1585576800000|2020-03-30 14:00:00|7649.1|7634.1|7650|7635|7651.6|7636.6|7642.4|7627.4|85
1585580400000|2020-03-30 15:00:00|7649.3|7634.3|7653.3|7638.3|7654.3|7639.3|7645.7|7630.7|109
1585584000000|2020-03-30 16:00:00|7653.7|7638.7|7652.3|7637.3|7655.2|7640.2|7651|7636|84
1585587600000|2020-03-30 17:00:00|7652.6|7637.6|7663.8|7648.8|7672.4|7652.4|7652.6|7637.6|122
1585591200000|2020-03-30 18:00:00|7663.9|7648.9|7669.1|7654.1|7678.7|7656.7|7663.9|7642.8|72
1585594800000|2020-03-30 19:00:00|7672.7|7642.7|7659.1|7644.1|7673.6|7651.1|7658|7642.4|72
1585620000000|2020-03-31 02:00:00|7652.2|7637.2|7658.5|7628.5|7660.9|7637.2|7644.2|7620.6|149
1585623600000|2020-03-31 03:00:00|7658.6|7628.6|7660|7645|7670.3|7646.9|7648.8|7627.2|431
1585627200000|2020-03-31 04:00:00|7659.9|7644.9|7665.7|7650.7|7675.7|7660.7|7649.7|7634.7|1744
1585630800000|2020-03-31 05:00:00|7665.3|7650.3|7642.9|7627.9|7666.2|7651.2|7642.6|7627.6|1295
1585634400000|2020-03-31 06:00:00|7640.9|7625.9|7631.6|7616.6|7644.1|7629.1|7622.9|7607.9|1590
1585638000000|2020-03-31 07:00:00|7631.5|7616.5|7615.7|7600.7|7633.6|7618.6|7615.2|7600.2|556
1585641600000|2020-03-31 08:00:00|7616.5|7601.5|7623.2|7608.2|7627.4|7612.4|7601.8|7586.8|539
1585645200000|2020-03-31 09:00:00|7623.1|7608.1|7632.3|7617.3|7638.7|7623.7|7622|7602|446
1585648800000|2020-03-31 10:00:00|7631.5|7616.5|7615.5|7600.5|7632.6|7617.6|7614.7|7599.7|450
1585652400000|2020-03-31 11:00:00|7615.2|7600.2|7630.6|7615.6|7640.7|7625.7|7615.2|7595.7|328
1585656000000|2020-03-31 12:00:00|7630.3|7615.3|7623|7608|7638.5|7623.5|7621.3|7602.1|200
1585659600000|2020-03-31 13:00:00|7623.3|7608.3|7617.6|7602.6|7623.3|7608.3|7611.2|7596.2|350
1585663200000|2020-03-31 14:00:00|7617.3|7602.3|7618.4|7603.4|7623.1|7608.1|7613.9|7598.9|271
1585666800000|2020-03-31 15:00:00|7618.5|7603.5|7619.8|7604.8|7620.8|7605.8|7605|7590|571
1585670400000|2020-03-31 16:00:00|7619.7|7604.7|7625.4|7610.4|7625.6|7610.6|7612.8|7597.8|360
1585674000000|2020-03-31 17:00:00|7625.5|7610.5|7629.8|7614.8|7633|7618|7622.1|7607.1|226
1585677600000|2020-03-31 18:00:00|7629.4|7614.4|7621.4|7606.4|7629.4|7614.4|7620.8|7605.8|114
1585681200000|2020-03-31 19:00:00|7620.7|7605.7|7634.3|7604.3|7638.1|7620.9|7617.6|7601|169
1585706400000|2020-04-01 02:00:00|7639.8|7609.8|7646.7|7616.7|7655.8|7625.8|7638.5|7608.5|264
1585710000000|2020-04-01 03:00:00|7646.6|7616.6|7656.8|7641.8|7668.3|7648.5|7636.4|7606.4|233
1585713600000|2020-04-01 04:00:00|7656.7|7641.7|7658.7|7628.7|7669.3|7649.9|7654.9|7626.1|95
1585717200000|2020-04-01 05:00:00|7659.2|7629.2|7686.3|7656.3|7688.1|7658.1|7651.5|7625.5|88
1585720800000|2020-04-01 06:00:00|7683.5|7653.5|7703.8|7673.8|7707.2|7689.1|7671.5|7653.4|155
1585724400000|2020-04-01 07:00:00|7701.3|7671.3|7705.5|7690.5|7723.4|7708.4|7685.7|7661.8|284
1585728000000|2020-04-01 08:00:00|7711.8|7696.8|7715.6|7700.6|7730.5|7715.5|7703.7|7688.7|190
1585731600000|2020-04-01 09:00:00|7714.7|7699.7|7726.7|7711.7|7729.6|7714.6|7706.1|7691.1|123
1585735200000|2020-04-01 10:00:00|7727.1|7712.1|7730.2|7715.2|7730.2|7715.2|7722.4|7707.4|41
1585738800000|2020-04-01 11:00:00|7729.8|7714.8|7736.5|7721.5|7742.1|7723.9|7729.7|7711.7|55
1585742400000|2020-04-01 12:00:00|7735.4|7720.4|7746.6|7731.6|7754.6|7733.1|7735.4|7720.4|61
1585746000000|2020-04-01 13:00:00|7745.3|7730.3|7739.8|7724.8|7749.8|7734.8|7739.2|7724.2|488
1585749600000|2020-04-01 14:00:00|7740.1|7725.1|7736.5|7721.5|7743.7|7728.7|7733.9|7718.9|881
1585753200000|2020-04-01 15:00:00|7736.4|7721.4|7743.5|7728.5|7744.9|7729.9|7735.2|7720.2|405
1585756800000|2020-04-01 16:00:00|7743.6|7728.6|7757.4|7742.4|7758.9|7743.9|7741.7|7726.7|280
1585760400000|2020-04-01 17:00:00|7757.5|7742.5|7772.2|7757.2|7773.1|7758.1|7757.2|7742.2|408
1585764000000|2020-04-01 18:00:00|7772.3|7757.3|7767.2|7752.2|7772.6|7757.6|7760.5|7745.5|215
1585767600000|2020-04-01 19:00:00|7768.6|7753.6|7779.1|7749.1|7783.5|7758.8|7767.3|7747.4|135
1585792800000|2020-04-02 02:00:00|7757.5|7727.5|7762.6|7732.6|7765.4|7735.4|7757.5|7727.5|9
1585796400000|2020-04-02 03:00:00|7762.5|7732.5|7749.7|7719.7|7767.9|7745.1|7739.5|7713.3|680
1585800000000|2020-04-02 04:00:00|7749.9|7719.9|7729|7714|7753|7733.3|7724|7705.2|219
1585803600000|2020-04-02 05:00:00|7729.1|7714.1|7737.8|7722.8|7753.2|7729.9|7728.8|7709.1|659
1585807200000|2020-04-02 06:00:00|7738.3|7723.3|7742.1|7727.1|7746.9|7731.9|7724.3|7706.2|788
1585810800000|2020-04-02 07:00:00|7742.5|7727.5|7721.9|7706.9|7744.8|7729.8|7720|7705|407
1585814400000|2020-04-02 08:00:00|7723.6|7708.6|7727.9|7712.9|7734.3|7719.3|7722.6|7707.6|82
1585818000000|2020-04-02 09:00:00|7727.5|7712.5|7726|7711|7732.6|7717.6|7716.8|7701.8|120
1585821600000|2020-04-02 10:00:00|7725.3|7710.3|7732.4|7717.4|7738.7|7723.7|7725.3|7706.1|140
1585825200000|2020-04-02 11:00:00|7732.5|7717.5|7740.1|7725.1|7751.4|7736.4|7731.3|7716.3|177
1585828800000|2020-04-02 12:00:00|7740.9|7725.9|7755.4|7740.4|7756|7740.4|7740.9|7723.2|101
1585832400000|2020-04-02 13:00:00|7755.6|7740.6|7766.1|7736.1|7766.2|7745.2|7749.8|7733.1|556
1585836000000|2020-04-02 14:00:00|7766|7736|7743.8|7728.8|7766.9|7744|7737.8|7720.5|999
1585839600000|2020-04-02 15:00:00|7743.7|7728.7|7727.2|7712.2|7743.8|7728.8|7722.9|7707.9|677
1585843200000|2020-04-02 16:00:00|7727.1|7712.1|7728.3|7713.3|7737.9|7722.9|7725.7|7710.7|773
1585846800000|2020-04-02 17:00:00|7728.4|7713.4|7738.4|7723.4|7750.4|7729.6|7725.2|7710.2|849
1585850400000|2020-04-02 18:00:00|7737.3|7722.3|7742.1|7727.1|7745.4|7730.4|7736.1|7721.1|262
1585854000000|2020-04-02 19:00:00|7741.8|7726.8|7732.6|7717.6|7748.1|7726.8|7732|7709.1|437
1585879200000|2020-04-03 02:00:00|7729.2|7694.2|7721.8|7691.8|7729.2|7698.8|7713.8|7680.1|306
1585882800000|2020-04-03 03:00:00|7721|7691|7712.2|7697.2|7727.8|7704.6|7706.1|7687.5|483
1585886400000|2020-04-03 04:00:00|7712.3|7697.3|7711.5|7696.5|7720.9|7705.9|7689.5|7674.5|1003
1585890000000|2020-04-03 05:00:00|7711.4|7696.4|7699.1|7684.1|7714.4|7699.4|7698|7683|585
1585893600000|2020-04-03 06:00:00|7699|7684|7703.4|7688.4|7718.2|7703.2|7698.4|7683.4|733
1585897200000|2020-04-03 07:00:00|7702.9|7687.9|7728.8|7713.8|7728.8|7713.8|7702.9|7687.9|450
1585900800000|2020-04-03 08:00:00|7728.1|7713.1|7733.2|7718.2|7733.7|7718.7|7719.6|7704.6|613
1585904400000|2020-04-03 09:00:00|7732.8|7717.8|7753.7|7738.7|7764.7|7746.8|7728.9|7713.9|572
1585908000000|2020-04-03 10:00:00|7748.9|7733.9|7740.9|7725.9|7757.1|7742.1|7725|7703.3|638
1585911600000|2020-04-03 11:00:00|7741|7726|7744.5|7729.5|7753.2|7738.2|7740.4|7725.4|932
1585915200000|2020-04-03 12:00:00|7746.8|7731.8|7757.2|7742.2|7765.6|7742.2|7746.8|7727.4|56
1585918800000|2020-04-03 13:00:00|7757.7|7742.7|7750.2|7735.2|7765.3|7750.3|7747|7732|282
1585922400000|2020-04-03 14:00:00|7750.3|7735.3|7749.7|7734.7|7755.7|7740.7|7743.5|7728.5|456
1585926000000|2020-04-03 15:00:00|7749.6|7734.6|7761.2|7746.2|7763.7|7748.7|7749.5|7734.5|385
1585929600000|2020-04-03 16:00:00|7761.3|7746.3|7768.2|7753.2|7771.6|7756.6|7761.1|7746.1|281
1585933200000|2020-04-03 17:00:00|7768.1|7753.1|7775.8|7760.8|7776|7761|7767.8|7752.8|376
1585936800000|2020-04-03 18:00:00|7775|7760|7769.3|7754.3|7776.1|7761.1|7768.4|7753.4|455
1585940400000|2020-04-03 19:00:00|7769.4|7754.4|7782.1|7752.1|7782.6|7760.8|7769.4|7751.6|154
1586138400000|2020-04-06 02:00:00|7782.6|7747.6|7778.8|7746.4|7782.6|7747.6|7777.6|7742.6|17
1586142000000|2020-04-06 03:00:00|7778.1|7743.1|7768.7|7738.7|7780.1|7746.4|7762.1|7732.1|35
1586145600000|2020-04-06 04:00:00|7768|7738|7745.5|7730.5|7768|7738.8|7739.6|7715.8|121
1586149200000|2020-04-06 05:00:00|7744.9|7729.9|7736.2|7721.2|7762.1|7736.8|7735|7713.7|504
1586152800000|2020-04-06 06:00:00|7736.9|7721.9|7762.1|7732.1|7763.7|7736.7|7735.8|7719.4|439
1586156400000|2020-04-06 07:00:00|7761.9|7731.9|7750.6|7720.6|7761.9|7731.9|7745.4|7715.4|679
1586160000000|2020-04-06 08:00:00|7750.3|7720.3|7740.9|7725.9|7756.2|7732.5|7738.2|7720|150
1586163600000|2020-04-06 09:00:00|7740.2|7725.2|7745|7715|7754.4|7727.9|7733.9|7714.2|408
1586167200000|2020-04-06 10:00:00|7744.9|7714.9|7739.4|7724.4|7767.9|7746.9|7736.9|7714.9|644
1586170800000|2020-04-06 11:00:00|7739.7|7724.7|7737.5|7722.5|7740.3|7725.3|7729.7|7714.7|121
1586174400000|2020-04-06 12:00:00|7736.3|7721.3|7728.8|7713.8|7749.2|7726.9|7727.5|7707.3|105
1586178000000|2020-04-06 13:00:00|7729.7|7714.7|7740.6|7725.6|7750.3|7735.3|7729.1|7712.9|1071
1586181600000|2020-04-06 14:00:00|7740.4|7725.4|7732.7|7717.7|7740.4|7725.4|7730.2|7715.2|1315
1586185200000|2020-04-06 15:00:00|7732.5|7717.5|7731.8|7716.8|7735.3|7720.3|7729.3|7714.3|2607
1586188800000|2020-04-06 16:00:00|7731.6|7716.6|7727.2|7712.2|7733.2|7718.2|7723.4|7708.4|1624
1586192400000|2020-04-06 17:00:00|7727.3|7712.3|7724.6|7709.6|7729|7714|7724.2|7709.2|317
1586196000000|2020-04-06 18:00:00|7724.7|7709.7|7725.5|7710.5|7727.9|7712.9|7724.7|7709.7|55
1586199600000|2020-04-06 19:00:00|7724.8|7709.8|7724.8|7709.8|7727.4|7712.4|7724.6|7709.6|104
1586224800000|2020-04-07 02:00:00|7721.3|7689.8|7722.3|7690.2|7722.3|7692.2|7721.3|7688.8|29
1586228400000|2020-04-07 03:00:00|7722.7|7690.6|7725.5|7695.5|7729.3|7699.3|7716.2|7686.2|783
1586232000000|2020-04-07 04:00:00|7725.6|7695.6|7709.4|7694.4|7727.1|7710.7|7709.4|7691.8|803
1586235600000|2020-04-07 05:00:00|7709.8|7694.8|7685.4|7670.4|7714.5|7699.5|7680.8|7665.8|482
1586239200000|2020-04-07 06:00:00|7685|7670|7678.2|7663.2|7687.3|7672.3|7672.3|7657.3|650
1586242800000|2020-04-07 07:00:00|7678.8|7663.8|7661.2|7646.2|7687.4|7672.4|7659.9|7644.9|1850
1586246400000|2020-04-07 08:00:00|7661|7646|7676.9|7661.9|7677.8|7662.8|7654.1|7639.1|1059
1586250000000|2020-04-07 09:00:00|7674.9|7659.9|7664.5|7649.5|7675.6|7660.6|7660.2|7645.2|965
1586253600000|2020-04-07 10:00:00|7664.6|7649.6|7671.4|7656.4|7675.8|7660.8|7656.8|7641.8|653
1586257200000|2020-04-07 11:00:00|7671.8|7656.8|7670.4|7655.4|7681.6|7660.6|7662.4|7646.8|475
1586260800000|2020-04-07 12:00:00|7669.6|7654.6|7660.7|7645.7|7671.1|7656.1|7652.6|7632.2|459
1586264400000|2020-04-07 13:00:00|7660.6|7645.6|7658.6|7643.6|7666.8|7651.8|7655.7|7640.7|400
1586268000000|2020-04-07 14:00:00|7658.4|7643.4|7674|7659|7676.4|7661.4|7653.3|7638.3|476
1586271600000|2020-04-07 15:00:00|7674.1|7659.1|7687.3|7672.3|7687.8|7672.8|7669|7654|451
1586275200000|2020-04-07 16:00:00|7687.4|7672.4|7672.1|7657.1|7688.9|7673.9|7670.9|7655.9|496
1586278800000|2020-04-07 17:00:00|7671.6|7656.6|7672.1|7657.1|7672.6|7657.6|7670.5|7655.5|31
1586282400000|2020-04-07 18:00:00|7672.3|7657.3|7679.3|7664.3|7695.4|7667.7|7670.2|7654.3|215
1586286000000|2020-04-07 19:00:00|7679.4|7664.4|7685.6|7655.6|7690.7|7666.3|7673.6|7653.4|197
1586311200000|2020-04-08 02:00:00|7715|7680|7717.2|7682.2|7719.2|7684.2|7709.1|7674.1|77
1586314800000|2020-04-08 03:00:00|7717.1|7682.1|7718|7688|7721.9|7699.9|7709.7|7679.8|70
1586318400000|2020-04-08 04:00:00|7718.2|7688.2|7690.7|7675.7|7718.2|7691.5|7684.7|7667.7|477
1586322000000|2020-04-08 05:00:00|7690.8|7675.8|7679.6|7664.6|7693.9|7675.9|7673.2|7658.2|335
1586325600000|2020-04-08 06:00:00|7679.8|7664.8|7702.3|7687.3|7708.6|7692.7|7679.8|7664.8|521
1586329200000|2020-04-08 07:00:00|7702|7687|7708.9|7693.9|7713.4|7698.4|7697.1|7682.1|752
1586332800000|2020-04-08 08:00:00|7708.7|7693.7|7731.3|7716.3|7741.2|7720.4|7707.5|7692.5|398
1586336400000|2020-04-08 09:00:00|7731.7|7716.7|7727.9|7712.9|7731.7|7716.7|7723|7708|254
1586340000000|2020-04-08 10:00:00|7727.2|7712.2|7726.8|7711.8|7735|7716.4|7720.9|7700.4|199
1586343600000|2020-04-08 11:00:00|7726.5|7711.5|7727.9|7712.9|7731.3|7716.3|7723.6|7708.6|167
1586347200000|2020-04-08 12:00:00|7727.4|7712.4|7725.6|7710.6|7732.6|7717.6|7722.1|7707.1|152
1586350800000|2020-04-08 13:00:00|7725.4|7710.4|7714|7699|7725.6|7710.6|7708.7|7693.7|538
1586354400000|2020-04-08 14:00:00|7713.9|7698.9|7709.3|7694.3|7718.7|7703.7|7704.1|7689.1|413
1586358000000|2020-04-08 15:00:00|7707.7|7692.7|7696|7681|7707.7|7692.7|7691.1|7676.1|663
1586361600000|2020-04-08 16:00:00|7696.3|7681.3|7695.6|7680.6|7699|7684|7694.4|7679.4|292
1586365200000|2020-04-08 17:00:00|7694.4|7679.4|7705.9|7675.9|7705.9|7681.4|7691.6|7670.9|367
1586368800000|2020-04-08 18:00:00|7705.3|7675.3|7695|7680|7706.8|7684.1|7694.1|7674.2|117
1586372400000|2020-04-08 19:00:00|7694.5|7679.5|7698.1|7683.1|7698.3|7683.3|7690.7|7675.7|24
1586397600000|2020-04-09 02:00:00|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|1
1586401200000|2020-04-09 03:00:00|7710.1|7677.6|7708.3|7675.8|7712.5|7680|7704.7|7672.2|32
1586404800000|2020-04-09 04:00:00|7706.3|7673.8|7725.7|7710.7|7731|7713|7703|7670.8|1112
1586408400000|2020-04-09 05:00:00|7725.5|7710.5|7741.7|7726.7|7745|7730|7724.1|7709.1|667
1586412000000|2020-04-09 06:00:00|7741.9|7726.9|7730.6|7715.6|7746.7|7731.7|7727.9|7712.9|762
1586415600000|2020-04-09 07:00:00|7730.7|7715.7|7706.4|7691.4|7731|7716|7703.5|7688.5|1187
1586419200000|2020-04-09 08:00:00|7706.9|7691.9|7724.5|7709.5|7729|7709.5|7705.7|7690.7|347
1586422800000|2020-04-09 09:00:00|7724.6|7709.6|7718|7703|7737.3|7715.6|7717.5|7702.5|295
1586426400000|2020-04-09 10:00:00|7718.5|7703.5|7717.2|7702.2|7722.5|7707.5|7713.8|7698.8|373
1586430000000|2020-04-09 11:00:00|7717.5|7702.5|7720.6|7705.6|7724.2|7709.2|7713.6|7698.6|388
1586433600000|2020-04-09 12:00:00|7720.5|7705.5|7701.2|7686.2|7730.5|7709.1|7700.2|7685.2|234
1586437200000|2020-04-09 13:00:00|7701.1|7686.1|7688|7673|7712.5|7690|7688|7672.1|1022
1586440800000|2020-04-09 14:00:00|7688.6|7673.6|7672|7657|7694.4|7679.4|7670.7|7649.3|1523
1586444400000|2020-04-09 15:00:00|7672.2|7657.2|7670.9|7655.9|7680.5|7665.5|7666|7651|875
1586448000000|2020-04-09 16:00:00|7671.7|7656.7|7673.7|7658.7|7674|7659|7670.7|7655.7|734
1586451600000|2020-04-09 17:00:00|7674|7659|7673|7658|7674.7|7659.7|7670.5|7655.5|184
1586455200000|2020-04-09 18:00:00|7673.5|7658.5|7680.6|7665.6|7688.3|7673.3|7673.5|7658.5|124
1586458800000|2020-04-09 19:00:00|7679|7664|7681.5|7666.5|7681.6|7666.6|7679|7664|5
1586484000000|2020-04-10 02:00:00|7695.1|7660.1|7691.2|7656.2|7695.1|7660.1|7691.2|7656.2|42
1586498400000|2020-04-10 06:00:00|7683.1|7653.1|7681.9|7651.9|7683.6|7653.6|7681.3|7651.3|34
1586502000000|2020-04-10 07:00:00|7692.3|7662.3|7692.9|7658.7|7693.9|7662.3|7685.2|7655.2|75
1586505600000|2020-04-10 08:00:00|7681.9|7666.9|7682|7667|7682|7667|7681.9|7666.9|2
1586509200000|2020-04-10 09:00:00|7679.7|7664.7|7674.5|7659.5|7679.7|7664.7|7674.4|7659.4|5
1586523600000|2020-04-10 13:00:00|7693.4|7663.4|7698.4|7668.4|7699.7|7678.6|7692|7662|49
1586534400000|2020-04-10 16:00:00|7703.2|7673.2|7705.7|7675.7|7706.5|7676.5|7703|7673|30
1586541600000|2020-04-10 18:00:00|7716.5|7686.5|7710|7680|7717.8|7687.8|7709.6|7679.6|25
1586746800000|2020-04-13 03:00:00|7720.7|7685.7|7710.1|7695.1|7722.1|7696.4|7706.2|7678.4|196
1586750400000|2020-04-13 04:00:00|7709.1|7694.1|7721.1|7706.1|7725.3|7710.3|7706.6|7688.3|1807
1586754000000|2020-04-13 05:00:00|7721|7706|7712.2|7697.2|7721.9|7706.9|7708.3|7693.3|1594
1586757600000|2020-04-13 06:00:00|7712.1|7697.1|7708.5|7693.5|7717.3|7702.3|7705.2|7690.2|1449
1586761200000|2020-04-13 07:00:00|7708.4|7693.4|7711|7696|7712|7697|7693.5|7678.5|990
1586764800000|2020-04-13 08:00:00|7709.4|7694.4|7700.5|7685.5|7715.5|7695.6|7699.5|7684.5|385
1586768400000|2020-04-13 09:00:00|7698.6|7683.6|7707.1|7692.1|7714.5|7692.1|7694.9|7679|61
1586772000000|2020-04-13 10:00:00|7709.1|7694.1|7700.6|7685.6|7713.4|7694.1|7699.2|7676.9|164
1586775600000|2020-04-13 11:00:00|7701.1|7686.1|7698.7|7683.7|7701.3|7686.3|7698.2|7683.2|91
1586779200000|2020-04-13 12:00:00|7708.9|7678.9|7706.2|7691.2|7709.2|7691.2|7706.2|7678.8|32
1586782800000|2020-04-13 13:00:00|7705.8|7690.8|7706.9|7691.9|7706.9|7691.9|7701.7|7686.7|192
1586786400000|2020-04-13 14:00:00|7706.8|7691.8|7713.3|7698.3|7722.4|7701.9|7705.8|7690|373
1586790000000|2020-04-13 15:00:00|7713.2|7698.2|7712.7|7697.7|7716.8|7701.8|7711.5|7696.5|265
1586793600000|2020-04-13 16:00:00|7712.6|7697.6|7712|7697|7713.2|7698.2|7708.9|7693.9|322
1586797200000|2020-04-13 17:00:00|7712.1|7697.1|7705|7690|7714.3|7699.3|7704.8|7689.8|497
1586800800000|2020-04-13 18:00:00|7704.9|7689.9|7711|7681|7713.3|7691.1|7699.1|7680.8|275
1586804400000|2020-04-13 19:00:00|7704.6|7689.6|7704.8|7689.8|7706.8|7691.8|7704.4|7689.4|52
1586829600000|2020-04-14 02:00:00|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1586833200000|2020-04-14 03:00:00|7702.5|7672.5|7707.5|7677.5|7711.2|7681.2|7702.3|7672.3|71
1586836800000|2020-04-14 04:00:00|7706.2|7676.2|7702.7|7687.7|7717.6|7696.8|7688.5|7665.6|654
1586840400000|2020-04-14 05:00:00|7702.6|7687.6|7710.5|7695.5|7713.2|7698.2|7702.6|7687.6|140
1586844000000|2020-04-14 06:00:00|7710.7|7695.7|7702.5|7687.5|7720.2|7705.2|7702.1|7687.1|318
1586847600000|2020-04-14 07:00:00|7702.7|7687.7|7693.2|7678.2|7710.7|7688.5|7693.2|7676.3|221
1586851200000|2020-04-14 08:00:00|7690.7|7675.7|7696.9|7681.9|7700.2|7685.2|7687|7672|184
1586854800000|2020-04-14 09:00:00|7696.1|7681.1|7699.1|7684.1|7701.6|7686.6|7695.1|7680.1|74
1586858400000|2020-04-14 10:00:00|7699.2|7684.2|7698.3|7683.3|7717.4|7692.3|7696|7681|198
1586862000000|2020-04-14 11:00:00|7698|7683|7703.4|7673.4|7706.4|7685.2|7694.9|7672.7|135
1586865600000|2020-04-14 12:00:00|7695|7680|7690.1|7675.1|7697|7682|7688.8|7673.8|21
1586869200000|2020-04-14 13:00:00|7690.3|7675.3|7688.6|7673.6|7695.1|7680.1|7688.2|7673.2|135
1586872800000|2020-04-14 14:00:00|7689|7674|7675.7|7660.7|7689|7674|7669.5|7654.5|432
1586876400000|2020-04-14 15:00:00|7675.3|7660.3|7674.7|7659.7|7682|7667|7672.1|7657.1|217
1586880000000|2020-04-14 16:00:00|7674.3|7659.3|7675.3|7660.3|7676.7|7661.7|7670.9|7655.9|49
1586883600000|2020-04-14 17:00:00|7675.9|7660.9|7677.5|7662.5|7679.5|7664.5|7675.9|7660.9|30
1586887200000|2020-04-14 18:00:00|7677.7|7662.7|7679|7664|7679.3|7664.3|7677.7|7662.7|6
1586890800000|2020-04-14 19:00:00|7678.9|7663.9|7677.8|7662.8|7679.8|7664.8|7677.8|7662.8|7
1586916000000|2020-04-15 02:00:00|7677.3|7642.3|7680.9|7650.9|7682.3|7650.9|7677.3|7642.3|42
1586919600000|2020-04-15 03:00:00|7677.5|7647.5|7673.7|7643.7|7683.9|7653.9|7669.5|7639.5|969
1586923200000|2020-04-15 04:00:00|7673.8|7643.8|7661.8|7646.8|7682.9|7652.9|7654.6|7632.7|1855
1586926800000|2020-04-15 05:00:00|7661.4|7646.4|7685.8|7670.8|7686.6|7671.6|7660.6|7645.6|441
1586930400000|2020-04-15 06:00:00|7685|7670|7684|7669|7693.7|7678.7|7678.8|7663.8|1100
1586934000000|2020-04-15 07:00:00|7683.8|7668.8|7711.5|7696.5|7714.3|7699.3|7683.8|7668.8|1203
1586937600000|2020-04-15 08:00:00|7713.2|7698.2|7717|7702|7722.3|7707.3|7707.5|7692.5|1006
1586941200000|2020-04-15 09:00:00|7717.1|7702.1|7716.6|7701.6|7720.7|7705.7|7715|7700|227
1586944800000|2020-04-15 10:00:00|7716.8|7701.8|7733.5|7718.5|7735.3|7720.3|7711.6|7696.6|431
1586948400000|2020-04-15 11:00:00|7733.3|7718.3|7731.3|7716.3|7735.5|7720.5|7724.9|7709.9|278
1586952000000|2020-04-15 12:00:00|7730.9|7715.9|7761|7731|7761.5|7737.1|7730.7|7715|469
1586955600000|2020-04-15 13:00:00|7761.3|7731.3|7750|7735|7761.5|7739.7|7744.8|7729.2|433
1586959200000|2020-04-15 14:00:00|7748.7|7733.7|7744.5|7729.5|7758.2|7738.5|7740.3|7724.6|448
1586962800000|2020-04-15 15:00:00|7743.9|7728.9|7740.6|7725.6|7743.9|7728.9|7734.5|7719.5|573
1586966400000|2020-04-15 16:00:00|7741.2|7726.2|7734.3|7719.3|7745.2|7727.2|7733.5|7714.5|2300
1586970000000|2020-04-15 17:00:00|7734.6|7719.6|7734.8|7704.8|7735|7720|7728.3|7704.8|193
1586973600000|2020-04-15 18:00:00|7735.6|7705.6|7734.1|7704.1|7737.6|7715|7721.2|7696.2|624
1586977200000|2020-04-15 19:00:00|7734|7704|7738.5|7708.5|7738.5|7708.5|7733.7|7703.7|62
1587002400000|2020-04-16 02:00:00|7726.6|7711.6|7726.6|7711.6|7726.6|7711.6|7726.6|7711.6|1
1587006000000|2020-04-16 03:00:00|7751.7|7719.2|7759.7|7729.7|7760.4|7730.4|7749.1|7719.1|891
1587009600000|2020-04-16 04:00:00|7759.8|7729.8|7760.4|7745.4|7765|7750|7749.7|7725|1810
1587013200000|2020-04-16 05:00:00|7761|7746|7753.4|7738.4|7765.4|7750.4|7745.4|7730.4|596
1587016800000|2020-04-16 06:00:00|7753.6|7738.6|7747.8|7732.8|7760|7745|7740.8|7725.8|791
1587020400000|2020-04-16 07:00:00|7747|7732|7751.6|7736.6|7762.6|7747.6|7745.6|7730.6|747
1587024000000|2020-04-16 08:00:00|7752|7737|7751.8|7736.8|7760.4|7745.4|7750.6|7735.6|568
1587027600000|2020-04-16 09:00:00|7752|7737|7763.5|7748.5|7769.6|7754.6|7752|7737|829
1587031200000|2020-04-16 10:00:00|7763.6|7748.6|7765.3|7750.3|7768.5|7753.5|7760.7|7745.7|603
1587034800000|2020-04-16 11:00:00|7765.4|7750.4|7765.8|7750.8|7772.9|7754.2|7762|7740.6|486
1587038400000|2020-04-16 12:00:00|7765.9|7750.9|7763|7748|7769.1|7754.1|7756.4|7741.4|475
1587042000000|2020-04-16 13:00:00|7763.1|7748.1|7761.6|7746.6|7763.7|7748.7|7755.4|7740.4|340
1587045600000|2020-04-16 14:00:00|7761|7746|7751.6|7736.6|7764.1|7749.1|7751.5|7736.5|143
1587049200000|2020-04-16 15:00:00|7752|7737|7745.3|7730.3|7753.8|7738.8|7742.8|7727.8|240
1587052800000|2020-04-16 16:00:00|7745.5|7730.5|7756.3|7741.3|7761.2|7746.2|7745.5|7730.5|234
1587056400000|2020-04-16 17:00:00|7755.9|7740.9|7756.1|7741.1|7759.6|7744.6|7754.3|7739.3|87
1587060000000|2020-04-16 18:00:00|7756.2|7741.2|7756.2|7741.2|7756.8|7741.8|7755.6|7740.6|171
1587063600000|2020-04-16 19:00:00|7756.3|7741.3|7764|7749|7764.8|7749.8|7756.3|7741.3|95
1587088800000|2020-04-17 02:00:00|7728.2|7698.2|7728.4|7698.4|7731.7|7701.7|7723.5|7691.2|93
1587092400000|2020-04-17 03:00:00|7731|7700.9|7739.8|7709.8|7743.3|7713.3|7725.7|7694.5|1368
1587096000000|2020-04-17 04:00:00|7733.5|7718.5|7713.6|7698.6|7734.7|7719.7|7712.2|7697.2|2248
1587099600000|2020-04-17 05:00:00|7713.5|7698.5|7714.5|7699.5|7721.4|7706.4|7700.1|7685.1|1858
1587103200000|2020-04-17 06:00:00|7714.7|7699.7|7711.6|7696.6|7726.6|7711.6|7709.7|7694.7|822
1587106800000|2020-04-17 07:00:00|7712|7697|7710.6|7695.6|7720.4|7705.4|7706|7691|1991
1587110400000|2020-04-17 08:00:00|7710.8|7695.8|7697.5|7682.5|7712.6|7697.6|7689.2|7674.2|1353
1587114000000|2020-04-17 09:00:00|7697|7682|7714.2|7699.2|7715.7|7700.7|7695.5|7680.5|836
1587117600000|2020-04-17 10:00:00|7714.1|7699.1|7711|7696|7727.8|7712.8|7705.3|7690.3|983
1587121200000|2020-04-17 11:00:00|7711.9|7696.9|7710.3|7695.3|7713.3|7698.3|7708.5|7693.5|737
1587124800000|2020-04-17 12:00:00|7710.5|7695.5|7715.1|7700.1|7721.8|7703.1|7710.3|7689.2|407
1587128400000|2020-04-17 13:00:00|7715.2|7700.2|7725|7710|7727.1|7712.1|7715.2|7700.2|419
1587132000000|2020-04-17 14:00:00|7725.2|7710.2|7722.6|7707.6|7727|7712|7722|7707|402
1587135600000|2020-04-17 15:00:00|7721.2|7706.2|7718.6|7703.6|7724.9|7709.9|7715.6|7700.6|1262
1587139200000|2020-04-17 16:00:00|7719|7704|7718.6|7703.6|7720.3|7705.3|7713.3|7698.3|359
1587142800000|2020-04-17 17:00:00|7720|7705|7723|7708|7724.3|7709.3|7719.5|7704.5|478
1587146400000|2020-04-17 18:00:00|7723.1|7708.1|7725.6|7710.6|7726.3|7711.3|7722.9|7707.9|72
1587150000000|2020-04-17 19:00:00|7725.7|7710.7|7724.9|7709.9|7729|7714|7723.9|7708.9|80
1587348000000|2020-04-20 02:00:00|7723.9|7708.9|7726.1|7696.1|7729.1|7708.9|7723.9|7696.1|70
1587351600000|2020-04-20 03:00:00|7726.2|7696.2|7722.8|7692.8|7726.2|7696.2|7714.3|7684.3|629
1587355200000|2020-04-20 04:00:00|7722.3|7692.3|7710.9|7695.9|7722.3|7700.2|7704.6|7686.1|1654
1587358800000|2020-04-20 05:00:00|7711.3|7696.3|7720.8|7705.8|7722.8|7707.8|7703.4|7688.4|569
1587362400000|2020-04-20 06:00:00|7721|7706|7728.4|7713.4|7729.2|7714.2|7719.7|7704.7|566
1587366000000|2020-04-20 07:00:00|7729.2|7714.2|7713.2|7698.2|7735.1|7719.6|7712.7|7693.7|1151
1587369600000|2020-04-20 08:00:00|7713.1|7698.1|7711.2|7696.2|7723.2|7708.2|7709.7|7694.7|701
1587373200000|2020-04-20 09:00:00|7711|7696|7717.7|7702.7|7718.4|7703.4|7701.4|7680|535
1587376800000|2020-04-20 10:00:00|7718.1|7703.1|7726.2|7711.2|7728.2|7713.2|7717.7|7702.7|702
1587380400000|2020-04-20 11:00:00|7726|7711|7725.8|7710.8|7726.4|7711.4|7722.1|7707.1|193
1587384000000|2020-04-20 12:00:00|7725.3|7710.3|7723.4|7708.4|7726.1|7711.1|7722.9|7707.9|34
1587387600000|2020-04-20 13:00:00|7723.3|7708.3|7724.6|7709.6|7726.4|7711.4|7723.2|7708.2|207
1587391200000|2020-04-20 14:00:00|7724.5|7709.5|7725.9|7695.9|7728.7|7711.2|7710|7689|812
1587394800000|2020-04-20 15:00:00|7725.6|7695.6|7722.8|7707.8|7726|7709|7715.1|7694.5|252
1587398400000|2020-04-20 16:00:00|7722.7|7707.7|7723|7708|7724|7709|7720.7|7705.7|58
1587402000000|2020-04-20 17:00:00|7723.1|7708.1|7725.6|7710.6|7726.6|7711.6|7723.1|7708.1|27
1587405600000|2020-04-20 18:00:00|7726.5|7711.5|7731.6|7716.6|7732|7717|7725.6|7710.6|158
1587409200000|2020-04-20 19:00:00|7731.5|7716.5|7727.6|7712.6|7737.3|7717|7726.1|7706.1|81
1587412800000|2020-04-20 20:00:00|7727.2|7712.2|7727.2|7712.2|7727.2|7712.2|7727.2|7712.2|1
1587434400000|2020-04-21 02:00:00|7765|7735|7759|7729|7769.9|7739.9|7745.2|7715.2|101
1587438000000|2020-04-21 03:00:00|7759.2|7729.2|7745.4|7730.4|7759.3|7731.2|7740.7|7716.2|486
1587441600000|2020-04-21 04:00:00|7745.6|7730.6|7751.3|7736.3|7762|7747|7741.8|7726.8|2286
1587445200000|2020-04-21 05:00:00|7751.5|7736.5|7745.3|7730.3|7754.8|7739.8|7743.3|7728.3|435
1587448800000|2020-04-21 06:00:00|7746.3|7731.3|7738.5|7723.5|7746.3|7731.3|7731.8|7716.8|590
1587452400000|2020-04-21 07:00:00|7738.7|7723.7|7758.8|7743.8|7761|7746|7736.9|7721.9|750
1587456000000|2020-04-21 08:00:00|7759.5|7744.5|7753|7738|7761.2|7746.2|7743.7|7728.7|511
1587459600000|2020-04-21 09:00:00|7753.1|7738.1|7776|7761|7779|7764|7751.2|7736.2|775
1587463200000|2020-04-21 10:00:00|7775.9|7760.9|7774.7|7759.7|7776.6|7761.6|7769.6|7754.6|1759
1587466800000|2020-04-21 11:00:00|7774.9|7759.9|7768.8|7753.8|7775|7760|7766.4|7751.4|1698
1587470400000|2020-04-21 12:00:00|7769.9|7754.9|7779.8|7764.8|7780.2|7765.2|7768.4|7753.4|384
1587474000000|2020-04-21 13:00:00|7779.7|7764.7|7779.2|7749.2|7781.8|7766.8|7768.9|7749|650
1587477600000|2020-04-21 14:00:00|7779.1|7749.1|7773.1|7758.1|7779.1|7758.2|7760.7|7745.7|380
1587481200000|2020-04-21 15:00:00|7773|7758|7778|7763|7778.5|7763.5|7771.8|7756.8|167
1587484800000|2020-04-21 16:00:00|7778.6|7763.6|7784.3|7769.3|7785|7770|7776.7|7761.7|188
1587488400000|2020-04-21 17:00:00|7785|7770|7778.5|7763.5|7786.1|7771.1|7776.7|7761.7|211
1587492000000|2020-04-21 18:00:00|7779.1|7764.1|7780.7|7765.7|7781|7766|7768.9|7753.9|202
1587495600000|2020-04-21 19:00:00|7780.8|7765.8|7785|7755|7788.3|7765.8|7773.4|7752.1|31
1587520800000|2020-04-22 02:00:00|7777.7|7747.7|7777|7747|7777.8|7747.8|7776|7745.2|49
1587524400000|2020-04-22 03:00:00|7777.2|7747.2|7767.4|7737.4|7777.2|7747.2|7766|7736|1440
1587528000000|2020-04-22 04:00:00|7767.5|7737.5|7756.8|7741.8|7771.3|7750.2|7753.1|7737.5|1441
1587531600000|2020-04-22 05:00:00|7756.6|7741.6|7738.4|7723.4|7758.9|7743.9|7733.7|7718.7|1447
1587535200000|2020-04-22 06:00:00|7738.3|7723.3|7739.7|7724.7|7748|7733|7735.7|7720.7|970
1587538800000|2020-04-22 07:00:00|7739.9|7724.9|7729.5|7714.5|7740.5|7725.5|7724.5|7709.5|1519
1587542400000|2020-04-22 08:00:00|7729|7714|7719.7|7704.7|7734.5|7719.5|7716.6|7701.6|581
1587546000000|2020-04-22 09:00:00|7720|7705|7720.8|7705.8|7726.1|7711.1|7715.5|7700.5|385
1587549600000|2020-04-22 10:00:00|7721.3|7706.3|7712.3|7697.3|7723.7|7708.7|7712.3|7697.3|482
1587553200000|2020-04-22 11:00:00|7712.2|7697.2|7718.1|7703.1|7718.9|7703.9|7706.3|7691.3|1258
1587556800000|2020-04-22 12:00:00|7717.4|7702.4|7705.3|7690.3|7725.3|7710.3|7704.7|7689.7|277
1587560400000|2020-04-22 13:00:00|7705.4|7690.4|7709.3|7694.3|7710.9|7695.9|7704.5|7689.5|197
1587564000000|2020-04-22 14:00:00|7709.4|7694.4|7715.2|7700.2|7718.8|7703.8|7709|7694|138
1587567600000|2020-04-22 15:00:00|7716.2|7701.2|7714|7699|7717.6|7702.6|7712.2|7697.2|84
1587571200000|2020-04-22 16:00:00|7713.6|7698.6|7714.7|7699.7|7716.2|7701.2|7713.2|7698.2|21
1587574800000|2020-04-22 17:00:00|7715.7|7700.7|7716.8|7701.8|7721.9|7706.9|7715.5|7700.5|86
1587578400000|2020-04-22 18:00:00|7716.7|7701.7|7713.4|7698.4|7717.3|7702.3|7713.4|7698.4|7
1587582000000|2020-04-22 19:00:00|7713.2|7698.2|7710.8|7695.8|7713.8|7698.8|7709.5|7694.5|61
1587607200000|2020-04-23 02:00:00|7711.8|7681.8|7710|7680|7713.7|7683.7|7703.4|7673.4|61
1587610800000|2020-04-23 03:00:00|7711.9|7681.9|7697.9|7682.9|7712.2|7689.8|7691.3|7667.5|1641
1587614400000|2020-04-23 04:00:00|7697.8|7682.8|7667.3|7652.3|7703.5|7688.5|7665.1|7650.1|3012
1587618000000|2020-04-23 05:00:00|7667|7652|7660.6|7645.6|7668.3|7653.3|7651.7|7636.7|874
1587621600000|2020-04-23 06:00:00|7660.8|7645.8|7650.9|7635.9|7664.7|7649.7|7642.7|7627.7|841
1587625200000|2020-04-23 07:00:00|7650.8|7635.8|7653|7638|7658.4|7643.4|7643.7|7628.7|1126
1587628800000|2020-04-23 08:00:00|7653.3|7638.3|7664.6|7649.6|7665.3|7650.3|7646.3|7631.3|965
1587632400000|2020-04-23 09:00:00|7664.5|7649.5|7668.2|7653.2|7671.4|7656.4|7661.2|7646.2|654
1587636000000|2020-04-23 10:00:00|7667.9|7652.9|7662.7|7647.7|7667.9|7652.9|7662|7647|361
1587639600000|2020-04-23 11:00:00|7662.9|7647.9|7658.2|7643.2|7666.4|7651.4|7656|7641|470
1587643200000|2020-04-23 12:00:00|7657.8|7642.8|7653.7|7638.7|7663.5|7644|7651.7|7633|155
1587646800000|2020-04-23 13:00:00|7653.8|7638.8|7644.5|7629.5|7653.8|7638.8|7644.4|7629.4|1568
1587650400000|2020-04-23 14:00:00|7644.6|7629.6|7628.5|7613.5|7645|7630|7618.5|7603.5|698
1587654000000|2020-04-23 15:00:00|7628.6|7613.6|7637.8|7622.8|7642|7627|7628.5|7613.5|578
1587657600000|2020-04-23 16:00:00|7638|7623|7641.5|7626.5|7649.5|7634.5|7635.6|7620.6|442
1587661200000|2020-04-23 17:00:00|7641.4|7626.4|7645|7630|7645.3|7630.3|7639.3|7624.3|794
1587664800000|2020-04-23 18:00:00|7644.7|7629.7|7641|7626|7644.7|7629.7|7638.4|7623.4|126
1587668400000|2020-04-23 19:00:00|7641.8|7626.8|7650.4|7635.4|7650.4|7635.4|7641.8|7626.8|68
1587693600000|2020-04-24 02:00:00|7669.4|7639.4|7665.3|7635.3|7669.4|7639.4|7662.4|7632.4|69
1587697200000|2020-04-24 03:00:00|7665.4|7635.4|7672.3|7657.3|7684.3|7662.1|7663.2|7635.4|1536
1587700800000|2020-04-24 04:00:00|7672.4|7657.4|7675.5|7660.5|7695.4|7674.9|7669.5|7654.5|1779
1587704400000|2020-04-24 05:00:00|7675.8|7660.8|7707.5|7692.5|7710.5|7695.5|7675.8|7660.8|1465
1587708000000|2020-04-24 06:00:00|7707.7|7692.7|7696|7681|7718.8|7703.8|7695.3|7680.3|1083
1587711600000|2020-04-24 07:00:00|7695.5|7680.5|7691.6|7676.6|7698.8|7683.8|7686.1|7671.1|1347
1587715200000|2020-04-24 08:00:00|7691.9|7676.9|7698.6|7683.6|7710.3|7695.3|7691.7|7676.7|1094
1587718800000|2020-04-24 09:00:00|7698.1|7683.1|7697.6|7682.6|7701.3|7686.3|7693.2|7678.2|437
1587722400000|2020-04-24 10:00:00|7697.4|7682.4|7694|7679|7704.9|7689.9|7693|7678|429
1587726000000|2020-04-24 11:00:00|7694.2|7679.2|7684|7669|7694.4|7679.4|7683.5|7668.5|195
1587729600000|2020-04-24 12:00:00|7683.8|7668.8|7680.5|7665.5|7692|7677|7680.5|7665.5|311
1587733200000|2020-04-24 13:00:00|7681|7666|7693.3|7678.3|7693.3|7678.3|7679.9|7664.9|150
1587736800000|2020-04-24 14:00:00|7693.4|7678.4|7691|7676|7694.6|7679.6|7682.6|7667.6|176
1587740400000|2020-04-24 15:00:00|7691.2|7676.2|7691.2|7676.2|7693|7678|7687.8|7672.8|162
1587744000000|2020-04-24 16:00:00|7691.1|7676.1|7699.6|7684.6|7702.1|7687.1|7690.7|7675.7|76
1587747600000|2020-04-24 17:00:00|7700.4|7685.4|7708.6|7693.6|7712.3|7697.3|7700.4|7685.4|2723
1587751200000|2020-04-24 18:00:00|7707.4|7692.4|7704.2|7689.2|7710.8|7695.8|7704|7689|109
1587754800000|2020-04-24 19:00:00|7704.6|7689.6|7701.1|7686.1|7709.8|7691.1|7700.2|7677.3|110
1587952800000|2020-04-27 02:00:00|7703.7|7673.7|7703.7|7673.7|7703.7|7673.7|7703.7|7673.7|1
1587956400000|2020-04-27 03:00:00|7702.6|7672.6|7679.3|7664.3|7702.6|7672.6|7678|7657.4|1401
1587960000000|2020-04-27 04:00:00|7679.1|7664.1|7668.7|7653.7|7681.8|7666.8|7657.3|7642.3|2339
1587963600000|2020-04-27 05:00:00|7668.6|7653.6|7670.3|7655.3|7670.5|7655.5|7660.8|7645.8|808
1587967200000|2020-04-27 06:00:00|7669.6|7654.6|7678.3|7663.3|7680|7665|7663.4|7648.4|806
1587970800000|2020-04-27 07:00:00|7678.5|7663.5|7681|7666|7688.3|7673.3|7676.3|7661.3|908
1587974400000|2020-04-27 08:00:00|7680.8|7665.8|7678.7|7663.7|7683.1|7668.1|7677.5|7662.5|459
1587978000000|2020-04-27 09:00:00|7678.8|7663.8|7673.7|7658.7|7681.3|7666.3|7671.3|7656.3|415
1587981600000|2020-04-27 10:00:00|7673.9|7658.9|7675.3|7660.3|7678.4|7663.4|7670.4|7655.4|758
1587985200000|2020-04-27 11:00:00|7675.4|7660.4|7671.8|7656.8|7677.9|7662.9|7670.3|7655.3|297
1587988800000|2020-04-27 12:00:00|7671.4|7656.4|7674|7659|7674.4|7659.4|7670.2|7655.2|36
1587992400000|2020-04-27 13:00:00|7674.5|7659.5|7679.8|7664.8|7681.7|7666.7|7671|7656|142
1587996000000|2020-04-27 14:00:00|7679.3|7664.3|7688|7673|7688.8|7673.8|7678.9|7663.9|207
1587999600000|2020-04-27 15:00:00|7688.4|7673.4|7680.7|7665.7|7688.9|7673.9|7678.4|7663.4|592
1588003200000|2020-04-27 16:00:00|7680.8|7665.8|7679.6|7664.6|7681.8|7666.8|7676.5|7661.5|71
1588006800000|2020-04-27 17:00:00|7679.7|7664.7|7676|7661|7679.7|7664.7|7675|7660|59
1588010400000|2020-04-27 18:00:00|7675.9|7660.9|7675.2|7660.2|7676.1|7661.1|7674.8|7659.8|20
1588014000000|2020-04-27 19:00:00|7675.3|7660.3|7671.8|7656.8|7675.3|7660.3|7671.3|7656.3|46
1588039200000|2020-04-28 02:00:00|7691.5|7661.5|7690.7|7660.7|7692.4|7662.4|7688|7658|25
1588042800000|2020-04-28 03:00:00|7690|7660|7672.2|7657.2|7690|7666|7670|7654.6|520
1588046400000|2020-04-28 04:00:00|7672.7|7657.7|7694.5|7679.5|7695.5|7680.5|7671.4|7656.4|988
1588050000000|2020-04-28 05:00:00|7694.8|7679.8|7683.8|7668.8|7695.5|7680.5|7680.5|7665.5|447
1588053600000|2020-04-28 06:00:00|7684.5|7669.5|7678.5|7663.5|7691|7676|7676.6|7661.6|529
1588057200000|2020-04-28 07:00:00|7678|7663|7654.9|7639.9|7678.3|7663.3|7654.4|7639.4|460
1588060800000|2020-04-28 08:00:00|7655.2|7640.2|7656.7|7641.7|7665.4|7650.4|7653.4|7638.4|645
1588064400000|2020-04-28 09:00:00|7656.6|7641.6|7635.8|7620.8|7660.3|7645.3|7634|7619|909
1588068000000|2020-04-28 10:00:00|7635.9|7620.9|7631.3|7616.3|7637.3|7622.3|7627.2|7612.2|600
1588071600000|2020-04-28 11:00:00|7631|7616|7629.5|7614.5|7631|7616|7624|7609|276
1588075200000|2020-04-28 12:00:00|7629.3|7614.3|7625.5|7610.5|7630|7615|7623|7608|147
1588078800000|2020-04-28 13:00:00|7626|7611|7638.1|7623.1|7638.4|7623.4|7623.1|7608.1|195
1588082400000|2020-04-28 14:00:00|7636.6|7621.6|7658.7|7643.7|7660.5|7645.5|7633.5|7618.5|372
1588086000000|2020-04-28 15:00:00|7658.8|7643.8|7652.4|7637.4|7659.8|7644.8|7650.4|7635.4|326
1588089600000|2020-04-28 16:00:00|7651.9|7636.9|7649.1|7634.1|7654.8|7639.8|7649.1|7634.1|71
1588093200000|2020-04-28 17:00:00|7649|7634|7651.3|7636.3|7652|7637|7647.8|7632.8|77
1588096800000|2020-04-28 18:00:00|7651.9|7636.9|7653.6|7638.6|7653.6|7638.6|7650.8|7635.8|26
1588100400000|2020-04-28 19:00:00|7653.3|7638.3|7655|7640|7655|7640|7649.3|7634.3|23
1588125600000|2020-04-29 02:00:00|7656.4|7626.4|7645.5|7615.5|7656.4|7626.4|7642.1|7612.1|38
1588129200000|2020-04-29 03:00:00|7644.7|7614.7|7642.8|7627.8|7652.5|7632.4|7639.6|7614.7|249
1588132800000|2020-04-29 04:00:00|7642.7|7627.7|7635.2|7620.2|7651.2|7630.7|7630.8|7614.4|576
1588136400000|2020-04-29 05:00:00|7635.6|7620.6|7618.7|7603.7|7642.8|7627.8|7616.8|7601.8|559
1588140000000|2020-04-29 06:00:00|7619|7604|7616.7|7601.7|7623.8|7608.8|7614.2|7599.2|1229
1588143600000|2020-04-29 07:00:00|7616.8|7601.8|7604|7589|7617.8|7602.8|7600.5|7585.5|816
1588147200000|2020-04-29 08:00:00|7604.3|7589.3|7613.8|7598.8|7621.8|7606.8|7603.3|7588.3|563
1588150800000|2020-04-29 09:00:00|7614|7599|7614.9|7599.9|7617.3|7602.3|7604.5|7589.5|708
1588154400000|2020-04-29 10:00:00|7614.6|7599.6|7620.1|7605.1|7620.5|7605.5|7609.3|7594.3|527
1588158000000|2020-04-29 11:00:00|7619.7|7604.7|7609.5|7594.5|7620.5|7605.5|7609.5|7594.5|367
1588161600000|2020-04-29 12:00:00|7609.2|7594.2|7605.1|7590.1|7611.6|7596.6|7605.1|7590.1|134
1588165200000|2020-04-29 13:00:00|7605.7|7590.7|7595.3|7580.3|7607.6|7592.6|7591.2|7576.2|324
1588168800000|2020-04-29 14:00:00|7596.1|7581.1|7593.6|7578.6|7603.8|7588.8|7592.3|7577.3|152
1588172400000|2020-04-29 15:00:00|7593.3|7578.3|7591.6|7576.6|7594.8|7579.8|7590.9|7575.9|104
1588176000000|2020-04-29 16:00:00|7591.3|7576.3|7578.2|7563.2|7591.3|7576.3|7573.5|7558.5|146
1588179600000|2020-04-29 17:00:00|7578|7563|7590.1|7560.1|7590.1|7570|7576.4|7558.8|196
1588183200000|2020-04-29 18:00:00|7582.6|7567.6|7576.3|7561.3|7589.3|7567.6|7574.1|7552.9|121
1588186800000|2020-04-29 19:00:00|7576.1|7561.1|7570.6|7555.6|7580.3|7561.1|7568.6|7549.2|39
1588212000000|2020-04-30 02:00:00|7589.2|7559.2|7578.4|7548.4|7589.4|7559.4|7577.3|7547.3|9
1588215600000|2020-04-30 03:00:00|7577.6|7547.6|7555.8|7540.8|7579.4|7551|7554.7|7535.6|1314
1588219200000|2020-04-30 04:00:00|7555.7|7540.7|7540.4|7525.4|7562.7|7547.7|7539.1|7524.1|2117
1588222800000|2020-04-30 05:00:00|7540.2|7525.2|7536.6|7521.6|7541.9|7526.9|7524.9|7509.9|1256
1588226400000|2020-04-30 06:00:00|7536.3|7521.3|7550.5|7535.5|7551|7536|7535.6|7520.6|950
1588230000000|2020-04-30 07:00:00|7550.1|7535.1|7550.2|7535.2|7560.3|7545.3|7546.5|7531.5|608
1588233600000|2020-04-30 08:00:00|7550.3|7535.3|7555.9|7540.9|7569.8|7554.8|7543.1|7528.1|1062
1588237200000|2020-04-30 09:00:00|7555.4|7540.4|7550.9|7535.9|7561.9|7546.9|7549.8|7534.8|549
1588240800000|2020-04-30 10:00:00|7550.7|7535.7|7547.1|7532.1|7552.1|7537.1|7536.4|7521.4|519
1588244400000|2020-04-30 11:00:00|7547.2|7532.2|7540.5|7525.5|7551.5|7536.5|7539.2|7524.2|567
1588248000000|2020-04-30 12:00:00|7540.3|7525.3|7553.7|7538.7|7556.3|7541.3|7540.3|7525.3|445
1588251600000|2020-04-30 13:00:00|7553.6|7538.6|7558|7543|7589.3|7564.3|7552.4|7537.4|1291
1588255200000|2020-04-30 14:00:00|7557|7542|7546.2|7531.2|7559.8|7544.8|7543|7528|575
1588258800000|2020-04-30 15:00:00|7546|7531|7561.5|7546.5|7561.5|7546.5|7545.6|7530.6|688
1588262400000|2020-04-30 16:00:00|7561.4|7546.4|7582.2|7557.2|7586.3|7571.3|7561|7546|660
1588266000000|2020-04-30 17:00:00|7582.1|7557.1|7584.5|7569.5|7586.7|7571.7|7575.7|7555|117
1588269600000|2020-04-30 18:00:00|7584.2|7569.2|7587.2|7562.2|7587.2|7569.5|7582.1|7561.6|30
1588273200000|2020-04-30 19:00:00|7586.9|7561.9|7579.7|7564.7|7587.1|7565.8|7577.3|7559.1|20
1588298400000|2020-05-01 02:00:00|7583.7|7554.7|7583.7|7554.7|7583.7|7554.7|7583.7|7554.7|1
1588302000000|2020-05-01 03:00:00|7603.8|7588.8|7613.2|7588.2|7623.3|7594.9|7597.9|7572.9|135
1588305600000|2020-05-01 04:00:00|7613.4|7588.4|7606.9|7581.9|7615.5|7594.1|7605.7|7581.7|276
1588309200000|2020-05-01 05:00:00|7607.2|7582.2|7615.6|7590.6|7615.7|7590.7|7596.9|7574.9|302
1588312800000|2020-05-01 06:00:00|7615.3|7590.3|7623.2|7598.2|7626.4|7601.4|7610.7|7585.7|257
1588316400000|2020-05-01 07:00:00|7622.7|7597.7|7623.9|7598.9|7630.4|7605.4|7615.7|7590.7|461
1588320000000|2020-05-01 08:00:00|7624.2|7599.2|7617.4|7602.4|7634.7|7611.2|7617.2|7598.4|324
1588323600000|2020-05-01 09:00:00|7617.7|7602.7|7626|7611|7630.4|7613.2|7616.9|7601.9|335
1588327200000|2020-05-01 10:00:00|7625.7|7610.7|7622.6|7607.6|7629.2|7610.9|7620|7601.6|175
1588330800000|2020-05-01 11:00:00|7623.1|7608.1|7620.6|7595.6|7624.4|7609.4|7608.2|7584.4|229
1588334400000|2020-05-01 12:00:00|7621|7596|7629.5|7604.5|7636.8|7611.8|7616.5|7595.3|74
1588338000000|2020-05-01 13:00:00|7629.6|7604.6|7632.1|7607.1|7633.4|7614.6|7621|7597.2|293
1588341600000|2020-05-01 14:00:00|7632.9|7607.9|7622.4|7607.4|7636.2|7619|7621.7|7604.9|645
1588345200000|2020-05-01 15:00:00|7622.5|7607.5|7642.9|7617.9|7643.2|7622.5|7622.2|7602|1166
1588348800000|2020-05-01 16:00:00|7643|7618|7641|7616|7647.2|7622.2|7635.8|7615.3|417
1588352400000|2020-05-01 17:00:00|7641.3|7616.3|7640.1|7615.1|7641.7|7616.7|7639.6|7614.6|171
1588356000000|2020-05-01 18:00:00|7640|7615|7638.8|7613.8|7640.3|7615.3|7638|7613|190
1588359600000|2020-05-01 19:00:00|7638.9|7613.9|7654.3|7629.3|7656.1|7636.1|7638.2|7613.2|380
1588557600000|2020-05-04 02:00:00|7640.7|7612.2|7633.4|7607.4|7643.6|7618.6|7630.8|7605.8|69
1588561200000|2020-05-04 03:00:00|7634.2|7600.7|7625|7600|7635.9|7605.2|7610.1|7586.3|748
1588564800000|2020-05-04 04:00:00|7624.8|7599.8|7625.6|7610.6|7629.6|7614.6|7611.2|7593|2761
1588568400000|2020-05-04 05:00:00|7625.4|7610.4|7625.8|7610.8|7627.2|7612.2|7620|7605|433
1588572000000|2020-05-04 06:00:00|7625.5|7610.5|7619.8|7604.8|7631.2|7616.2|7616.7|7601.7|439
1588575600000|2020-05-04 07:00:00|7620|7605|7621.2|7606.2|7626.3|7611.3|7616.7|7601.7|645
1588579200000|2020-05-04 08:00:00|7621.1|7606.1|7608.7|7593.7|7625.8|7610.8|7606.4|7591.4|1199
1588582800000|2020-05-04 09:00:00|7608.4|7593.4|7616.4|7601.4|7623|7608|7607.3|7592.3|860
1588586400000|2020-05-04 10:00:00|7616.6|7601.6|7613.7|7598.7|7618.6|7603.6|7609.3|7594.3|383
1588590000000|2020-05-04 11:00:00|7613.5|7598.5|7621.3|7606.3|7622.4|7607.4|7613.2|7598.2|580
1588593600000|2020-05-04 12:00:00|7621.1|7606.1|7622.3|7607.3|7622.4|7607.4|7616.5|7601.5|344
1588597200000|2020-05-04 13:00:00|7622.8|7607.8|7624.8|7599.8|7625.1|7610.1|7618.3|7599.8|1157
1588600800000|2020-05-04 14:00:00|7624.9|7599.9|7618.7|7603.7|7625.2|7606.5|7613.6|7598.6|1864
1588604400000|2020-05-04 15:00:00|7618.8|7603.8|7620|7605|7621|7606|7614.4|7599.4|1268
1588608000000|2020-05-04 16:00:00|7619.6|7604.6|7620.3|7605.3|7622.8|7607.8|7617.6|7602.6|247
1588611600000|2020-05-04 17:00:00|7620.4|7605.4|7623.7|7608.7|7624.2|7609.2|7620.3|7605.3|110
1588615200000|2020-05-04 18:00:00|7623.6|7608.6|7621.1|7606.1|7630.4|7609.5|7620.6|7603.9|266
1588618800000|2020-05-04 19:00:00|7621.6|7606.6|7618.4|7603.4|7623.4|7606.6|7616.7|7596.1|36
1588644000000|2020-05-05 02:00:00|7604.9|7579.9|7599.1|7584.1|7604.9|7584.1|7597.2|7572.2|18
1588647600000|2020-05-05 03:00:00|7599|7584|7600.9|7585.9|7604.4|7589.4|7594.3|7575.4|1461
1588651200000|2020-05-05 04:00:00|7601|7586|7599.1|7584.1|7609.6|7594.6|7599|7584|1606
1588654800000|2020-05-05 05:00:00|7599.4|7584.4|7596.8|7581.8|7600.8|7585.8|7591.8|7576.8|1572
1588658400000|2020-05-05 06:00:00|7597|7582|7606.6|7591.6|7609.1|7594.1|7595.4|7580.4|716
1588662000000|2020-05-05 07:00:00|7606.4|7591.4|7615.5|7600.5|7619.5|7604.5|7606.4|7591.4|1175
1588665600000|2020-05-05 08:00:00|7615.8|7600.8|7628|7613|7632.2|7617.2|7606.2|7591.2|1236
1588669200000|2020-05-05 09:00:00|7627.9|7612.9|7621.8|7606.8|7636.4|7621.4|7619.5|7604.5|1059
1588672800000|2020-05-05 10:00:00|7621.7|7606.7|7621.5|7606.5|7628.2|7613.2|7620.4|7605.4|544
1588676400000|2020-05-05 11:00:00|7621.8|7606.8|7622.9|7607.9|7623.5|7608.5|7619.2|7604.2|435
1588680000000|2020-05-05 12:00:00|7623|7608|7622.5|7607.5|7628.1|7613.1|7620.3|7605.3|167
1588683600000|2020-05-05 13:00:00|7622.4|7607.4|7621.6|7596.6|7627.8|7607.5|7614|7595.3|1084
1588687200000|2020-05-05 14:00:00|7621.3|7596.3|7621.4|7606.4|7622.7|7607.7|7614.2|7596|486
1588690800000|2020-05-05 15:00:00|7621.3|7606.3|7619.5|7604.5|7622.1|7607.1|7617.9|7602.9|1116
1588694400000|2020-05-05 16:00:00|7619.4|7604.4|7619.4|7604.4|7620.2|7605.2|7615.3|7600.3|471
1588698000000|2020-05-05 17:00:00|7619.5|7604.5|7624|7599|7628.4|7608.6|7618.7|7597.3|1516
1588701600000|2020-05-05 18:00:00|7623.9|7598.9|7625.3|7600.3|7627|7606.2|7620.8|7598.5|475
1588705200000|2020-05-05 19:00:00|7625.5|7600.5|7630.1|7605.1|7630.1|7611.6|7621.3|7600.1|117
1588730400000|2020-05-06 02:00:00|7628.6|7603.6|7625.8|7600.8|7635.4|7610.2|7624.6|7599.6|55
1588734000000|2020-05-06 03:00:00|7624.7|7599.7|7622.9|7607.9|7627.6|7611.9|7616.8|7592.8|962
1588737600000|2020-05-06 04:00:00|7623|7608|7620.6|7605.6|7625.4|7610.4|7618|7603|1517
1588741200000|2020-05-06 05:00:00|7620.5|7605.5|7610.6|7595.6|7625.7|7610.7|7609.9|7594.9|1446
1588744800000|2020-05-06 06:00:00|7610.2|7595.2|7612.1|7597.1|7617.6|7602.6|7606.3|7591.3|1610
1588748400000|2020-05-06 07:00:00|7612|7597|7617.9|7602.9|7619|7604|7610.8|7595.8|843
1588752000000|2020-05-06 08:00:00|7617.8|7602.8|7625.8|7610.8|7628.2|7613.2|7617.8|7602.8|691
1588755600000|2020-05-06 09:00:00|7626|7611|7640|7625|7643.3|7628.3|7626|7611|1101
1588759200000|2020-05-06 10:00:00|7639.8|7624.8|7630.3|7615.3|7640.9|7625.9|7629.4|7614.4|387
1588762800000|2020-05-06 11:00:00|7630.6|7615.6|7636.8|7611.8|7637.5|7618.3|7630.1|7611.6|215
1588766400000|2020-05-06 12:00:00|7636.9|7611.9|7642.7|7627.7|7645.2|7630.2|7632.6|7611.4|437
1588770000000|2020-05-06 13:00:00|7642.8|7627.8|7651.4|7626.4|7652.7|7630.2|7639.3|7622.1|659
1588773600000|2020-05-06 14:00:00|7651.1|7626.1|7654.8|7639.8|7659.9|7639.8|7646.4|7625.4|1019
1588777200000|2020-05-06 15:00:00|7655.1|7640.1|7665.4|7640.4|7666.5|7647.1|7648.4|7624.5|860
1588780800000|2020-05-06 16:00:00|7665.2|7640.2|7654.9|7639.9|7666|7645.8|7652.1|7637.1|298
1588784400000|2020-05-06 17:00:00|7654.6|7639.6|7652.9|7637.9|7659.3|7641.3|7652.1|7634.1|74
1588788000000|2020-05-06 18:00:00|7653.1|7638.1|7664.6|7639.6|7665.7|7640.7|7653.1|7634.1|816
1588791600000|2020-05-06 19:00:00|7664.8|7639.8|7668.6|7643.6|7669.4|7647.9|7658.1|7639.7|58
1588816800000|2020-05-07 02:00:00|7666.8|7641.8|7663.5|7638.5|7667|7642|7661.1|7636.1|50
1588820400000|2020-05-07 03:00:00|7664.5|7639.5|7664.5|7639.5|7667|7642|7651.1|7626.1|636
1588824000000|2020-05-07 04:00:00|7664.6|7639.6|7654|7639|7666|7641|7649.9|7629.5|1008
1588827600000|2020-05-07 05:00:00|7654.1|7639.1|7654.6|7639.6|7657.2|7642.2|7651.3|7636.3|197
1588831200000|2020-05-07 06:00:00|7654.4|7639.4|7653.3|7638.3|7657.4|7639.6|7640.8|7625.7|911
1588834800000|2020-05-07 07:00:00|7653.5|7638.5|7645.8|7620.8|7657.4|7639.2|7638.1|7617.5|1903
1588838400000|2020-05-07 08:00:00|7645.6|7620.6|7643.3|7628.3|7649.3|7631.2|7635.2|7618.8|1104
1588842000000|2020-05-07 09:00:00|7642.7|7627.7|7625.4|7610.4|7642.7|7627.7|7624.7|7609|365
1588845600000|2020-05-07 10:00:00|7625.8|7610.8|7632.6|7617.6|7638.2|7618.4|7624.2|7609.2|373
1588849200000|2020-05-07 11:00:00|7632.9|7617.9|7636.5|7611.5|7637|7619.5|7629.8|7609.6|243
1588852800000|2020-05-07 12:00:00|7636.4|7611.4|7629.8|7614.8|7638.8|7620.3|7627.5|7609.5|860
1588856400000|2020-05-07 13:00:00|7630|7615|7629.8|7614.8|7632.6|7617.6|7628.5|7613.5|479
1588860000000|2020-05-07 14:00:00|7630.6|7615.6|7633.8|7618.8|7636.1|7621.1|7629.3|7614.3|392
1588863600000|2020-05-07 15:00:00|7633.2|7618.2|7626.2|7601.2|7633.4|7618.4|7619.7|7599.5|788
1588867200000|2020-05-07 16:00:00|7621.2|7606.2|7619.3|7604.3|7621.6|7606.6|7614.2|7599.2|162
1588870800000|2020-05-07 17:00:00|7619.2|7604.2|7613.8|7598.8|7619.3|7604.3|7613.3|7598.3|58
1588874400000|2020-05-07 18:00:00|7613.6|7598.6|7615.4|7600.4|7616.8|7600.4|7610.7|7590.7|43
1588878000000|2020-05-07 19:00:00|7615.6|7600.6|7622.6|7607.6|7627.8|7607.6|7615.6|7600.6|34
1588903200000|2020-05-08 02:00:00|7608|7582|7609.3|7584.3|7614.4|7589.4|7607.8|7582|501
1588906800000|2020-05-08 03:00:00|7609.5|7584.5|7595.9|7580.9|7614.9|7590.5|7594.2|7579.2|1823
1588910400000|2020-05-08 04:00:00|7595.8|7580.8|7589|7574|7595.8|7580.8|7580.6|7565.6|2167
1588914000000|2020-05-08 05:00:00|7588.7|7573.7|7594.3|7579.3|7596.8|7581.8|7588.7|7573.7|1075
1588917600000|2020-05-08 06:00:00|7594.5|7579.5|7612.1|7597.1|7612.6|7597.6|7592.6|7577.6|833
1588921200000|2020-05-08 07:00:00|7612|7597|7601.8|7586.8|7613.5|7598.5|7599.3|7584.3|851
1588924800000|2020-05-08 08:00:00|7601.9|7586.9|7613.8|7598.8|7620.6|7605.6|7600.7|7585.7|1613
1588928400000|2020-05-08 09:00:00|7613.7|7598.7|7604.9|7589.9|7615.4|7600.4|7603.7|7588.7|195
1588932000000|2020-05-08 10:00:00|7605.2|7590.2|7604.3|7589.3|7607.8|7592.8|7603.2|7588.2|200
1588935600000|2020-05-08 11:00:00|7604.6|7589.6|7604.1|7589.1|7606.3|7591.3|7603.7|7588.7|138
1588939200000|2020-05-08 12:00:00|7603.8|7588.8|7610.5|7585.5|7616.1|7599.6|7599.5|7578.7|259
1588942800000|2020-05-08 13:00:00|7610.6|7585.6|7612.1|7597.1|7619.1|7601.1|7606.8|7584.1|326
1588946400000|2020-05-08 14:00:00|7611.8|7596.8|7600.8|7575.8|7616.2|7597.3|7595.5|7575.1|1057
1588950000000|2020-05-08 15:00:00|7600.9|7575.9|7596.5|7581.5|7603.1|7583.4|7594.8|7575.1|232
1588953600000|2020-05-08 16:00:00|7596.4|7581.4|7597.6|7582.6|7598.1|7583.1|7596.4|7581.4|82
1588957200000|2020-05-08 17:00:00|7599|7584|7599.3|7584.3|7600.3|7585.3|7599|7584|29
1588960800000|2020-05-08 18:00:00|7598.3|7583.3|7596.9|7581.9|7599.4|7584.4|7594.6|7579.6|63
1588964400000|2020-05-08 19:00:00|7596.8|7581.8|7594.3|7579.3|7597.6|7582.6|7594.3|7579.3|26
1589162400000|2020-05-11 02:00:00|7598.2|7569.2|7599.7|7584.7|7600.2|7584.7|7590.9|7568.5|99
1589166000000|2020-05-11 03:00:00|7600.2|7585.2|7601.8|7586.8|7606.8|7591.8|7599|7584|1057
1589169600000|2020-05-11 04:00:00|7601.7|7586.7|7609.5|7594.5|7612.1|7597.1|7598.4|7583.4|2308
1589173200000|2020-05-11 05:00:00|7609.8|7594.8|7628.2|7613.2|7631.3|7616.3|7609.7|7594.7|1692
1589176800000|2020-05-11 06:00:00|7628.3|7613.3|7614.3|7599.3|7628.5|7613.5|7613.7|7598.7|771
1589180400000|2020-05-11 07:00:00|7614.4|7599.4|7613|7598|7618.3|7603.3|7610.9|7595.9|653
1589184000000|2020-05-11 08:00:00|7613.2|7598.2|7617.6|7602.6|7625.8|7610.8|7611.3|7596.3|1023
1589187600000|2020-05-11 09:00:00|7617.8|7602.8|7620.6|7605.6|7622.8|7607.8|7617.7|7602.7|776
1589191200000|2020-05-11 10:00:00|7620.5|7605.5|7627.9|7612.9|7631.9|7616.9|7619.6|7604.6|931
1589194800000|2020-05-11 11:00:00|7628|7613|7633.8|7618.8|7639.6|7620|7626.3|7611.3|578
1589198400000|2020-05-11 12:00:00|7634|7619|7634.7|7619.7|7638.4|7623.4|7628.8|7613.8|138
1589202000000|2020-05-11 13:00:00|7634.4|7619.4|7626|7611|7640.5|7620.9|7626|7608.9|1453
1589205600000|2020-05-11 14:00:00|7626.6|7611.6|7643.5|7618.5|7644.3|7623.3|7626.6|7608.4|544
1589209200000|2020-05-11 15:00:00|7643.4|7618.4|7640|7625|7646.7|7625.8|7635.6|7617.5|367
1589212800000|2020-05-11 16:00:00|7640.3|7625.3|7640.7|7625.7|7642.5|7627.5|7638.8|7623.8|345
1589216400000|2020-05-11 17:00:00|7641.2|7626.2|7642.9|7627.9|7644.3|7629.3|7639|7624|155
1589220000000|2020-05-11 18:00:00|7643.4|7628.4|7645.1|7630.1|7646.5|7631.5|7643.3|7628.3|39
1589223600000|2020-05-11 19:00:00|7644.9|7629.9|7649.2|7624.2|7650.2|7629.9|7641.2|7623.6|40
1589248800000|2020-05-12 02:00:00|7638.1|7613.1|7639.6|7614.6|7639.6|7618|7631.6|7611.2|24
1589252400000|2020-05-12 03:00:00|7640|7615|7635.6|7620.6|7642.5|7623.8|7633.4|7614.4|472
1589256000000|2020-05-12 04:00:00|7635.7|7620.7|7636.9|7621.9|7642.4|7627.4|7629.8|7614.8|1359
1589259600000|2020-05-12 05:00:00|7637|7622|7630.7|7615.7|7637.1|7622.1|7626.1|7611.1|1010
1589263200000|2020-05-12 06:00:00|7631.3|7616.3|7611.4|7596.4|7632.3|7617.3|7609.9|7594.9|1555
1589266800000|2020-05-12 07:00:00|7611.1|7596.1|7604.8|7589.8|7612.4|7597.4|7601.1|7586.1|1500
1589270400000|2020-05-12 08:00:00|7605.2|7590.2|7595.8|7580.8|7605.4|7590.4|7589.4|7574.4|1044
1589274000000|2020-05-12 09:00:00|7596.1|7581.1|7591.6|7576.6|7601|7586|7590.3|7575.3|930
1589277600000|2020-05-12 10:00:00|7590.9|7575.9|7572.2|7557.2|7590.9|7575.9|7571.5|7556.5|771
1589281200000|2020-05-12 11:00:00|7572|7557|7559.5|7544.5|7574.1|7559.1|7559.1|7541.5|1207
1589284800000|2020-05-12 12:00:00|7558.3|7543.3|7562.5|7547.5|7570.6|7550.6|7552.9|7534.3|647
1589288400000|2020-05-12 13:00:00|7562.4|7547.4|7562|7547|7578|7556.7|7560.9|7543|535
1589292000000|2020-05-12 14:00:00|7561.8|7546.8|7560|7545|7576|7555.5|7560|7542.1|461
1589295600000|2020-05-12 15:00:00|7559.8|7544.8|7557.4|7532.4|7564.4|7546.2|7549|7531.4|466
1589299200000|2020-05-12 16:00:00|7557.3|7532.3|7557|7542|7563|7542.3|7551.5|7531.1|309
1589302800000|2020-05-12 17:00:00|7556.8|7541.8|7555.7|7540.7|7570.8|7548.4|7553.9|7534.3|1475
1589306400000|2020-05-12 18:00:00|7555.9|7540.9|7565.7|7550.7|7571.6|7551.7|7555.1|7534.3|414
1589310000000|2020-05-12 19:00:00|7565.8|7550.8|7576.2|7551.2|7578.8|7553.8|7564.7|7542.6|162
1589335200000|2020-05-13 02:00:00|7564.7|7539.7|7559.4|7534.4|7565.2|7540.2|7553.9|7528.9|129
1589338800000|2020-05-13 03:00:00|7560.7|7535.7|7560.6|7545.6|7565.1|7545.9|7546.1|7528.7|2096
1589342400000|2020-05-13 04:00:00|7560.8|7545.8|7574.2|7559.2|7577|7562|7560.3|7545.3|3160
1589346000000|2020-05-13 05:00:00|7574.1|7559.1|7578.8|7563.8|7580.4|7565.4|7573.3|7558.3|1178
1589349600000|2020-05-13 06:00:00|7578.7|7563.7|7578.7|7563.7|7581|7566|7573.7|7558.7|1076
1589353200000|2020-05-13 07:00:00|7579|7564|7584.7|7569.7|7585|7570|7574.3|7559.3|832
1589356800000|2020-05-13 08:00:00|7584.8|7569.8|7581.3|7566.3|7586.7|7571.7|7578.2|7563.2|564
1589360400000|2020-05-13 09:00:00|7581.4|7566.4|7572.5|7557.5|7582.4|7567.4|7563.1|7548.1|1387
1589364000000|2020-05-13 10:00:00|7572|7557|7562|7547|7572.6|7557.6|7560.8|7545.8|594
1589367600000|2020-05-13 11:00:00|7562.3|7547.3|7564.5|7549.5|7569.3|7554.3|7562.3|7547.3|215
1589371200000|2020-05-13 12:00:00|7563.5|7548.5|7561.5|7546.5|7567.2|7552.2|7561.2|7546.2|134
1589374800000|2020-05-13 13:00:00|7561.3|7546.3|7572.2|7557.2|7584|7562.8|7559.3|7538.4|1583
1589378400000|2020-05-13 14:00:00|7572.3|7557.3|7572.6|7557.6|7577.2|7562.2|7566.2|7549.4|1085
1589382000000|2020-05-13 15:00:00|7572|7557|7577.2|7562.2|7578.8|7563.8|7571.2|7556.2|485
1589385600000|2020-05-13 16:00:00|7576.2|7561.2|7573.7|7558.7|7580.8|7565.8|7571.8|7556.8|341
1589389200000|2020-05-13 17:00:00|7573.6|7558.6|7575.2|7560.2|7575.8|7560.3|7571.2|7549.7|318
1589392800000|2020-05-13 18:00:00|7575.1|7560.1|7581.6|7566.6|7581.6|7566.6|7574.5|7559.5|217
1589396400000|2020-05-13 19:00:00|7581.5|7566.5|7587.6|7562.6|7589.7|7569.6|7581|7562.2|75
1589421600000|2020-05-14 02:00:00|7593.1|7568.1|7585.6|7560.6|7593.4|7568.4|7584|7559|697
1589425200000|2020-05-14 03:00:00|7585.7|7560.7|7588.8|7573.8|7597|7577.5|7582.2|7560.6|1123
1589428800000|2020-05-14 04:00:00|7589|7574|7585.9|7570.9|7600.2|7585.2|7584.1|7569.1|1085
1589432400000|2020-05-14 05:00:00|7585.8|7570.8|7582.9|7567.9|7590.7|7575.7|7577.4|7562.4|847
1589436000000|2020-05-14 06:00:00|7583|7568|7587.4|7572.4|7593.8|7578.8|7580.1|7565.1|963
1589439600000|2020-05-14 07:00:00|7587.3|7572.3|7591.2|7576.2|7592.7|7577.7|7585.6|7570.6|918
1589443200000|2020-05-14 08:00:00|7591.3|7576.3|7585.3|7570.3|7594.3|7579.3|7583.3|7568.3|845
1589446800000|2020-05-14 09:00:00|7585.4|7570.4|7579.5|7564.5|7586.3|7571.3|7577.3|7562.3|568
1589450400000|2020-05-14 10:00:00|7579.7|7564.7|7594.1|7579.1|7595.5|7580.5|7579.7|7564.7|969
1589454000000|2020-05-14 11:00:00|7594|7579|7598.2|7583.2|7601.7|7585.3|7592.2|7574.6|794
1589457600000|2020-05-14 12:00:00|7598|7583|7609.6|7594.6|7613.9|7594.7|7598|7578.8|1406
1589461200000|2020-05-14 13:00:00|7609.4|7594.4|7612.9|7587.9|7616|7595.3|7603.8|7583.8|1012
1589464800000|2020-05-14 14:00:00|7613|7588|7599.1|7574.1|7614.5|7591.1|7593.7|7568.9|2313
1589468400000|2020-05-14 15:00:00|7598.8|7573.8|7597.7|7572.7|7602.6|7577.6|7592.6|7571.8|1526
1589472000000|2020-05-14 16:00:00|7597.6|7572.6|7595.4|7570.4|7600.8|7575.8|7595.4|7570.4|1310
1589475600000|2020-05-14 17:00:00|7595.6|7570.6|7592.8|7567.8|7595.9|7570.9|7591.8|7566.8|183
1589479200000|2020-05-14 18:00:00|7593.2|7568.2|7592.8|7567.8|7597.7|7572.7|7592.8|7567.8|167
1589482800000|2020-05-14 19:00:00|7591.9|7566.9|7581.6|7556.6|7591.9|7566.9|7581.6|7556.6|71
1589421600000|2020-05-14 02:00:00|7593.1|7568.1|7585.6|7560.6|7593.4|7568.4|7584|7559|697
1589425200000|2020-05-14 03:00:00|7585.7|7560.7|7588.8|7573.8|7597|7577.5|7582.2|7560.6|1123
1589428800000|2020-05-14 04:00:00|7589|7574|7585.9|7570.9|7600.2|7585.2|7584.1|7569.1|1085
1589432400000|2020-05-14 05:00:00|7585.8|7570.8|7582.9|7567.9|7590.7|7575.7|7577.4|7562.4|847
1589436000000|2020-05-14 06:00:00|7583|7568|7587.4|7572.4|7593.8|7578.8|7580.1|7565.1|963
1589439600000|2020-05-14 07:00:00|7587.3|7572.3|7591.2|7576.2|7592.7|7577.7|7585.6|7570.6|918
1589443200000|2020-05-14 08:00:00|7591.3|7576.3|7585.3|7570.3|7594.3|7579.3|7583.3|7568.3|845
1589446800000|2020-05-14 09:00:00|7585.4|7570.4|7579.5|7564.5|7586.3|7571.3|7577.3|7562.3|568
1589450400000|2020-05-14 10:00:00|7579.7|7564.7|7594.1|7579.1|7595.5|7580.5|7579.7|7564.7|969
1589454000000|2020-05-14 11:00:00|7594|7579|7598.2|7583.2|7601.7|7585.3|7592.2|7574.6|794
1589457600000|2020-05-14 12:00:00|7598|7583|7609.6|7594.6|7613.9|7594.7|7598|7578.8|1406
1589461200000|2020-05-14 13:00:00|7609.4|7594.4|7612.9|7587.9|7616|7595.3|7603.8|7583.8|1012
1589464800000|2020-05-14 14:00:00|7613|7588|7599.1|7574.1|7614.5|7591.1|7593.7|7568.9|2313
1589468400000|2020-05-14 15:00:00|7598.8|7573.8|7597.7|7572.7|7602.6|7577.6|7592.6|7571.8|1526
1589472000000|2020-05-14 16:00:00|7597.6|7572.6|7595.4|7570.4|7600.8|7575.8|7595.4|7570.4|1310
1589475600000|2020-05-14 17:00:00|7595.6|7570.6|7592.8|7567.8|7595.9|7570.9|7591.8|7566.8|183
1589479200000|2020-05-14 18:00:00|7593.2|7568.2|7592.8|7567.8|7597.7|7572.7|7592.8|7567.8|167
1589482800000|2020-05-14 19:00:00|7591.9|7566.9|7581.6|7556.6|7591.9|7566.9|7581.6|7556.6|71
1589508000000|2020-05-15 02:00:00|7590|7565|7592.2|7567.2|7592.2|7567.2|7589.9|7564.9|6
1589511600000|2020-05-15 03:00:00|7593.2|7568.2|7584.3|7569.3|7595.8|7576.2|7583.8|7566.2|899
1589515200000|2020-05-15 04:00:00|7584.2|7569.2|7583.3|7568.3|7594.4|7579.4|7578.2|7563.2|876
1589518800000|2020-05-15 05:00:00|7583.1|7568.1|7591|7576|7595|7580|7578.5|7563.5|700
1589522400000|2020-05-15 06:00:00|7590.7|7575.7|7593.9|7578.9|7597|7582|7590|7575|778
1589526000000|2020-05-15 07:00:00|7594|7579|7593.4|7578.4|7595.6|7580.6|7589.5|7574.5|907
1589529600000|2020-05-15 08:00:00|7593.5|7578.5|7603.9|7588.9|7604.7|7589.7|7589.8|7574.8|772
1589533200000|2020-05-15 09:00:00|7603.7|7588.7|7607.9|7592.9|7609.4|7594.4|7600.9|7585.9|722
1589536800000|2020-05-15 10:00:00|7608.2|7593.2|7621.9|7606.9|7621.9|7606.9|7607.1|7592.1|608
1589540400000|2020-05-15 11:00:00|7621.4|7606.4|7635.3|7610.3|7635.5|7610.6|7620.1|7600|554
1589544000000|2020-05-15 12:00:00|7635|7610|7633.8|7608.8|7639|7618.4|7626.2|7606.1|364
1589547600000|2020-05-15 13:00:00|7633.9|7608.9|7629.1|7604.1|7634.7|7612.2|7623|7603.8|231
1589551200000|2020-05-15 14:00:00|7624|7609|7624|7609|7629.2|7609.8|7619|7598.8|240
1589554800000|2020-05-15 15:00:00|7624.2|7609.2|7632.9|7607.9|7633|7614.7|7622.6|7601.3|564
1589558400000|2020-05-15 16:00:00|7632.8|7607.8|7626.6|7601.6|7633.1|7609.8|7617.3|7597|749
1589562000000|2020-05-15 17:00:00|7626.7|7601.7|7626.3|7601.3|7628.7|7606.2|7620.7|7601|766
1589565600000|2020-05-15 18:00:00|7627|7602|7619|7604|7627|7605.8|7618.6|7597.1|32
1589569200000|2020-05-15 19:00:00|7618.6|7603.6|7627.6|7602.6|7628.1|7604.2|7618.6|7598.9|42
1589767200000|2020-05-18 02:00:00|7615.2|7590.2|7623.1|7598.1|7626.4|7601.4|7614.5|7589.5|1388
1589770800000|2020-05-18 03:00:00|7623|7598|7619.4|7604.4|7624.2|7609.2|7616.9|7593.1|1218
1589774400000|2020-05-18 04:00:00|7619.5|7604.5|7628|7613|7633.3|7618.3|7618.4|7603.4|2035
1589778000000|2020-05-18 05:00:00|7628.1|7613.1|7634.5|7619.5|7637.4|7622.4|7627.9|7612.9|770
1589781600000|2020-05-18 06:00:00|7634.6|7619.6|7636.4|7621.4|7639.3|7624.3|7630.4|7615.4|855
1589785200000|2020-05-18 07:00:00|7636.3|7621.3|7632.7|7617.7|7637.2|7622.2|7629.5|7614.5|792
1589788800000|2020-05-18 08:00:00|7632.6|7617.6|7636.8|7621.8|7641.3|7626.3|7628.8|7613.8|951
1589792400000|2020-05-18 09:00:00|7636.7|7621.7|7642.9|7627.9|7645.8|7630.8|7636.7|7621.7|609
1589796000000|2020-05-18 10:00:00|7642.6|7627.6|7643.3|7628.3|7648.7|7633.7|7640.2|7625.2|558
1589799600000|2020-05-18 11:00:00|7642.8|7627.8|7629.1|7614.1|7643.7|7628.7|7629|7611.6|375
1589803200000|2020-05-18 12:00:00|7629|7614|7617.6|7602.6|7632.9|7614.1|7611.3|7590.1|238
1589806800000|2020-05-18 13:00:00|7617.7|7602.7|7615.4|7590.4|7624.1|7604.1|7606.4|7585|1059
1589810400000|2020-05-18 14:00:00|7615.1|7590.1|7624.2|7599.2|7624.4|7603.4|7610.5|7589.7|326
1589814000000|2020-05-18 15:00:00|7624.3|7599.3|7619.2|7594.2|7625.7|7603.5|7611.4|7591.7|197
1589817600000|2020-05-18 16:00:00|7611.9|7596.9|7611.5|7596.5|7618.7|7598|7609.8|7591.8|78
1589821200000|2020-05-18 17:00:00|7611.4|7596.4|7608.7|7593.7|7615.7|7596.5|7607.7|7585.7|425
1589824800000|2020-05-18 18:00:00|7609.4|7594.4|7611.1|7596.1|7615.6|7596.7|7607.9|7588.2|64
1589828400000|2020-05-18 19:00:00|7610.9|7595.9|7599.7|7574.7|7614.3|7596|7592.5|7570.5|79
1589853600000|2020-05-19 02:00:00|7615.7|7590.7|7616.5|7591.5|7617|7592|7606.2|7581.2|1034
1589857200000|2020-05-19 03:00:00|7616.6|7591.6|7614.9|7599.9|7619|7601.9|7607.5|7591|889
1589860800000|2020-05-19 04:00:00|7614.8|7599.8|7614.3|7599.3|7616.9|7601.9|7608.7|7593.7|1620
1589864400000|2020-05-19 05:00:00|7614.4|7599.4|7603.1|7588.1|7615.4|7600.4|7600.2|7585.2|1431
1589868000000|2020-05-19 06:00:00|7603.4|7588.4|7602|7587|7604.7|7589.7|7596.9|7581.9|1219
1589871600000|2020-05-19 07:00:00|7602.2|7587.2|7609.8|7594.8|7611.6|7596.6|7601|7586|987
1589875200000|2020-05-19 08:00:00|7609.6|7594.6|7600.6|7585.6|7610.4|7595.4|7599.9|7584.9|940
1589878800000|2020-05-19 09:00:00|7600.8|7585.8|7600.1|7585.1|7601.4|7586.4|7591.9|7576.9|880
1589882400000|2020-05-19 10:00:00|7600.2|7585.2|7602.6|7587.6|7607.2|7592.2|7598.9|7583.9|684
1589886000000|2020-05-19 11:00:00|7602.8|7587.8|7600.7|7585.7|7603.3|7588.3|7598.8|7583.8|470
1589889600000|2020-05-19 12:00:00|7601|7586|7604.3|7589.3|7609.8|7594.8|7600.9|7585.9|729
1589893200000|2020-05-19 13:00:00|7603.7|7588.7|7608.3|7593.3|7612.8|7593.3|7600.4|7582|910
1589896800000|2020-05-19 14:00:00|7608.5|7593.5|7603.8|7588.8|7608.6|7593.6|7600.4|7585.4|273
1589900400000|2020-05-19 15:00:00|7604|7589|7602|7587|7606.2|7591.2|7598.2|7583.2|593
1589904000000|2020-05-19 16:00:00|7601.6|7586.6|7601.7|7586.7|7608.7|7589.8|7601.6|7582.2|99
1589907600000|2020-05-19 17:00:00|7601.8|7586.8|7601.9|7586.9|7607.9|7588.5|7601.7|7582.2|108
1589911200000|2020-05-19 18:00:00|7607.6|7582.6|7604.5|7589.5|7609.2|7589.9|7602.1|7581.7|165
1589914800000|2020-05-19 19:00:00|7604.6|7589.6|7612.6|7587.6|7612.8|7593.1|7603.3|7582.4|89
1589940000000|2020-05-20 02:00:00|7603.7|7578.7|7606.6|7581.6|7606.7|7581.7|7603.7|7578.7|13
1589943600000|2020-05-20 03:00:00|7606.3|7581.3|7599|7584|7610.1|7588.7|7598.3|7575.2|1141
1589947200000|2020-05-20 04:00:00|7599.1|7584.1|7611.3|7596.3|7612.2|7597.2|7592.2|7577.2|2618
1589950800000|2020-05-20 05:00:00|7611.2|7596.2|7603.8|7588.8|7612.4|7597.4|7601.6|7586.6|1231
1589954400000|2020-05-20 06:00:00|7603.9|7588.9|7611.1|7596.1|7614.2|7599.2|7602.5|7587.5|1074
1589958000000|2020-05-20 07:00:00|7611.2|7596.2|7622.8|7607.8|7624.6|7609.6|7608.1|7593.1|940
1589961600000|2020-05-20 08:00:00|7622.6|7607.6|7618.4|7603.4|7624|7609|7616|7601|466
1589965200000|2020-05-20 09:00:00|7618.8|7603.8|7609|7594|7620|7605|7608.6|7593.6|385
1589968800000|2020-05-20 10:00:00|7609.2|7594.2|7607.8|7592.8|7609.4|7594.4|7603.6|7588.6|785
1589972400000|2020-05-20 11:00:00|7607.3|7592.3|7604.8|7589.8|7611.3|7593|7602.8|7585|425
1589976000000|2020-05-20 12:00:00|7604.9|7589.9|7603.1|7588.1|7605.4|7590.4|7602.4|7587.4|123
1589979600000|2020-05-20 13:00:00|7603.4|7588.4|7599.4|7574.4|7603.5|7588.5|7595.2|7573.4|526
1589983200000|2020-05-20 14:00:00|7599.5|7574.5|7588.9|7573.9|7600.3|7577.8|7587.3|7570.3|935
1589986800000|2020-05-20 15:00:00|7589|7574|7591.4|7576.4|7592.4|7577.4|7588.6|7573.6|657
1589990400000|2020-05-20 16:00:00|7591.3|7576.3|7599.7|7574.7|7603.1|7583.1|7590.2|7574.5|1031
1589994000000|2020-05-20 17:00:00|7599.6|7574.6|7600.8|7575.8|7600.8|7580.9|7592|7574.4|802
1589997600000|2020-05-20 18:00:00|7601.1|7576.1|7600|7575|7603.3|7581|7593.3|7572|198
1590001200000|2020-05-20 19:00:00|7600.1|7575.1|7598.3|7573.3|7600.7|7580.2|7593.4|7571.7|131
1590026400000|2020-05-21 02:00:00|7613.7|7588.7|7608.8|7583.8|7613.8|7588.8|7608.8|7583.8|23
1590030000000|2020-05-21 03:00:00|7607.9|7582.9|7612.7|7597.7|7614|7599|7603.7|7580.7|1005
1590033600000|2020-05-21 04:00:00|7612.6|7597.6|7610.3|7595.3|7614.1|7599.1|7602.2|7587.2|1476
1590037200000|2020-05-21 05:00:00|7610.2|7595.2|7614.9|7599.9|7617|7602|7607.5|7592.5|1066
1590040800000|2020-05-21 06:00:00|7614.8|7599.8|7605.9|7590.9|7615.7|7600.7|7602.3|7587.3|1223
1590044400000|2020-05-21 07:00:00|7606|7591|7595.7|7580.7|7608.1|7593.1|7594.5|7579.5|1102
1590048000000|2020-05-21 08:00:00|7595.4|7580.4|7579.8|7564.8|7597|7582|7577.2|7561.3|943
1590051600000|2020-05-21 09:00:00|7585|7560|7595.8|7570.8|7595.8|7574.3|7579.8|7559.8|607
1590055200000|2020-05-21 10:00:00|7596|7571|7586|7571|7598|7577.2|7583.5|7564.7|534
1590058800000|2020-05-21 11:00:00|7585.7|7570.7|7582.7|7567.7|7590.7|7571.2|7582.5|7561.9|169
1590062400000|2020-05-21 12:00:00|7583.5|7568.5|7587.9|7562.9|7590.5|7571|7582.3|7562.5|170
1590066000000|2020-05-21 13:00:00|7587.8|7562.8|7587|7562|7590|7565|7586.8|7561.8|185
1590069600000|2020-05-21 14:00:00|7587.1|7562.1|7599.4|7574.4|7604|7581.9|7582.8|7560.8|926
1590073200000|2020-05-21 15:00:00|7599.5|7574.5|7604.4|7579.4|7608.3|7586.2|7596.7|7572.5|2554
1590076800000|2020-05-21 16:00:00|7604.5|7579.5|7601.1|7576.1|7605.1|7583.1|7595.5|7573.3|1521
1590080400000|2020-05-21 17:00:00|7600.9|7575.9|7598.6|7573.6|7601.1|7576.1|7597|7572|3787
1590084000000|2020-05-21 18:00:00|7598.7|7573.7|7599.7|7574.7|7600.5|7575.5|7596|7571|897
1590087600000|2020-05-21 19:00:00|7599.8|7574.8|7602.8|7577.8|7606.7|7581.7|7599.5|7574.5|930
1590112800000|2020-05-22 02:00:00|7603.9|7588.9|7612.3|7587.3|7613.7|7592|7603.7|7586.5|58
1590116400000|2020-05-22 03:00:00|7612.2|7587.2|7604.3|7589.3|7613.1|7598.1|7601.2|7581.3|1174
1590120000000|2020-05-22 04:00:00|7604.2|7589.2|7612|7597|7620.8|7605.8|7604.2|7589.2|1935
1590123600000|2020-05-22 05:00:00|7612.1|7597.1|7613.1|7598.1|7624.3|7609.3|7606.7|7591.7|1723
1590127200000|2020-05-22 06:00:00|7612.8|7597.8|7615.1|7600.1|7616.5|7601.5|7607.7|7592.7|1656
1590130800000|2020-05-22 07:00:00|7615.2|7600.2|7627.6|7612.6|7627.7|7612.7|7614.9|7599.9|1125
1590134400000|2020-05-22 08:00:00|7627.5|7612.5|7638.8|7623.8|7644.2|7625.9|7623.5|7608.5|1383
1590138000000|2020-05-22 09:00:00|7638.7|7623.7|7636.8|7621.8|7640.8|7625.8|7625.1|7605.6|963
1590141600000|2020-05-22 10:00:00|7636.6|7621.6|7626.8|7611.8|7636.8|7621.8|7624.4|7609.4|486
1590145200000|2020-05-22 11:00:00|7626.9|7611.9|7627.7|7602.7|7629.6|7612|7622.7|7602.7|346
1590148800000|2020-05-22 12:00:00|7628.3|7603.3|7629.5|7614.5|7636.1|7617.8|7623.8|7602.9|243
1590152400000|2020-05-22 13:00:00|7629.6|7614.6|7641|7616|7643|7621.2|7629.6|7609.1|1215
1590156000000|2020-05-22 14:00:00|7640.8|7615.8|7644.5|7619.5|7646.7|7626.9|7635.2|7614.9|1218
1590159600000|2020-05-22 15:00:00|7644.6|7619.6|7640.8|7615.8|7649.2|7624.2|7634.7|7614.5|1119
1590163200000|2020-05-22 16:00:00|7640.7|7615.7|7640.2|7615.2|7642|7620.7|7633.8|7614.4|334
1590166800000|2020-05-22 17:00:00|7640.1|7615.1|7640.6|7615.6|7641.5|7621.4|7633.9|7614.2|453
1590170400000|2020-05-22 18:00:00|7640.7|7615.7|7640.7|7615.7|7641.5|7616.5|7637|7612|323
1590174000000|2020-05-22 19:00:00|7640.8|7615.8|7641.6|7616.6|7644.1|7619.1|7635.3|7610.3|247
1590372000000|2020-05-25 02:00:00|7639.3|7610.3|7646.4|7621.4|7646.5|7621.5|7639.3|7610.3|27
1590375600000|2020-05-25 03:00:00|7646.5|7621.5|7640|7625|7648|7625.4|7638.1|7615.7|3549
1590379200000|2020-05-25 04:00:00|7639.8|7624.8|7638.7|7623.7|7639.8|7624.8|7630.3|7615.3|429
1590382800000|2020-05-25 05:00:00|7638.6|7623.6|7649.3|7634.3|7650.5|7635.5|7637.1|7622.1|961
1590386400000|2020-05-25 06:00:00|7649.4|7634.4|7643.7|7628.7|7649.4|7634.4|7639.9|7624.9|510
1590390000000|2020-05-25 07:00:00|7643.8|7628.8|7646.5|7621.5|7653.7|7633.1|7641.4|7620.4|621
1590393600000|2020-05-25 08:00:00|7646.3|7621.3|7638.1|7613.1|7651.6|7626.6|7627.1|7604|1231
1590397200000|2020-05-25 09:00:00|7637.8|7612.8|7632.2|7607.2|7640.5|7618|7626.2|7603.9|290
1590400800000|2020-05-25 10:00:00|7632.4|7607.4|7631.6|7606.6|7634.9|7615.9|7625.4|7605.2|168
1590404400000|2020-05-25 11:00:00|7631.4|7606.4|7630.7|7605.7|7634.4|7613.6|7628.3|7605.4|150
1590408000000|2020-05-25 12:00:00|7630.9|7605.9|7629.7|7604.7|7633.2|7610.6|7624.8|7604.2|91
1590411600000|2020-05-25 13:00:00|7629.8|7604.8|7627.4|7602.4|7630|7610.1|7624.8|7601.7|151
1590415200000|2020-05-25 14:00:00|7627.5|7602.5|7628.1|7603.1|7629.4|7604.4|7622.5|7597.5|304
1590418800000|2020-05-25 15:00:00|7628.4|7603.4|7628.2|7603.2|7629.9|7604.9|7626|7601|142
1590422400000|2020-05-25 16:00:00|7628.6|7603.6|7628.1|7603.1|7629.1|7604.1|7627.6|7602.6|724
1590429600000|2020-05-25 18:00:00|7630.1|7605.1|7630.1|7605.1|7630.1|7605.1|7628.1|7603.1|5
1590433200000|2020-05-25 19:00:00|7628.2|7603.2|7628.2|7603.2|7628.2|7603.2|7628.2|7603.2|1
1590458400000|2020-05-26 02:00:00|7611.1|7596.1|7611.2|7586.2|7614.7|7596.1|7608.4|7583.4|110
1590462000000|2020-05-26 03:00:00|7611.1|7586.1|7604.5|7589.5|7615|7593.1|7602.9|7585.8|1074
1590465600000|2020-05-26 04:00:00|7604.4|7589.4|7605|7590|7610.2|7595.2|7598.2|7583.2|990
1590469200000|2020-05-26 05:00:00|7604.9|7589.9|7602.3|7587.3|7606.1|7591.1|7601.9|7586.9|536
1590472800000|2020-05-26 06:00:00|7602.5|7587.5|7611|7596|7611.4|7596.4|7600.2|7585.2|1029
1590476400000|2020-05-26 07:00:00|7610.9|7595.9|7606.2|7591.2|7611.2|7596.2|7602.8|7587.8|684
1590480000000|2020-05-26 08:00:00|7605.1|7590.1|7603.4|7588.4|7607.4|7592.4|7603|7588|414
1590483600000|2020-05-26 09:00:00|7603.2|7588.2|7600.5|7585.5|7605.3|7590.3|7597.6|7582.6|401
1590487200000|2020-05-26 10:00:00|7600.4|7585.4|7601.9|7586.9|7603.5|7588.5|7598.3|7583.3|338
1590490800000|2020-05-26 11:00:00|7601.7|7586.7|7591.9|7576.9|7602.1|7587.1|7590.7|7575.7|266
1590494400000|2020-05-26 12:00:00|7590.7|7575.7|7588.5|7573.5|7591.6|7576.6|7579.9|7564.9|120
1590498000000|2020-05-26 13:00:00|7588|7573|7583.3|7568.3|7588|7573|7578.9|7563.9|929
1590501600000|2020-05-26 14:00:00|7583.4|7568.4|7584.8|7569.8|7586.5|7571.5|7580.8|7565.8|508
1590505200000|2020-05-26 15:00:00|7584.9|7569.9|7591.6|7576.6|7592.6|7577.6|7584.6|7569.6|182
1590508800000|2020-05-26 16:00:00|7591.5|7576.5|7591.5|7576.5|7592.6|7577.6|7589.5|7574.5|159
1590512400000|2020-05-26 17:00:00|7590.9|7575.9|7594.4|7579.4|7595.3|7580.3|7590.9|7575.9|235
1590516000000|2020-05-26 18:00:00|7594.5|7579.5|7590.3|7575.3|7597.7|7582.7|7589.5|7574.5|128
1590519600000|2020-05-26 19:00:00|7590.4|7575.4|7592|7577|7596.4|7577|7585.6|7570.6|98
1590544800000|2020-05-27 02:00:00|7608.4|7583.4|7598.8|7573.8|7608.6|7583.6|7598.7|7573.7|44
1590548400000|2020-05-27 03:00:00|7598.7|7573.7|7597.1|7582.1|7604.2|7586.1|7592|7570.3|1637
1590552000000|2020-05-27 04:00:00|7597.3|7582.3|7590.3|7575.3|7609.5|7594.5|7587.4|7572.4|1164
1590555600000|2020-05-27 05:00:00|7590.4|7575.4|7596.2|7581.2|7597|7582|7587.4|7572.4|840
1590559200000|2020-05-27 06:00:00|7596.3|7581.3|7603.6|7588.6|7603.6|7588.6|7595.6|7580.6|567
1590562800000|2020-05-27 07:00:00|7603.7|7588.7|7604.2|7589.2|7607|7592|7601.7|7586.7|506
1590566400000|2020-05-27 08:00:00|7604.5|7589.5|7602.7|7587.7|7604.9|7589.9|7600.4|7585.4|317
1590570000000|2020-05-27 09:00:00|7602.9|7587.9|7597|7582|7610|7595|7594.9|7579.9|592
1590573600000|2020-05-27 10:00:00|7596.6|7581.6|7599.3|7584.3|7601.6|7586.6|7592.8|7577.8|454
1590577200000|2020-05-27 11:00:00|7599|7584|7604.3|7589.3|7604.3|7589.3|7598.6|7583.6|187
1590580800000|2020-05-27 12:00:00|7604.2|7589.2|7611.3|7596.3|7618.5|7598.2|7603.2|7582.1|598
1590584400000|2020-05-27 13:00:00|7616|7591|7618.6|7593.6|7623|7598|7607.8|7587.4|1256
1590588000000|2020-05-27 14:00:00|7619|7594|7633.3|7618.3|7638.6|7618.6|7611.6|7591.4|1132
1590591600000|2020-05-27 15:00:00|7633.4|7618.4|7636.8|7611.8|7640.3|7619.3|7625.7|7605.7|1086
1590595200000|2020-05-27 16:00:00|7636.9|7611.9|7631.2|7606.2|7637.9|7612.9|7629.8|7604.8|1000
1590598800000|2020-05-27 17:00:00|7631.3|7606.3|7632.1|7607.1|7634.5|7609.5|7630.8|7605.8|436
1590602400000|2020-05-27 18:00:00|7631.3|7606.3|7633.4|7608.4|7633.9|7612.6|7626.8|7605.6|271
1590606000000|2020-05-27 19:00:00|7633.5|7608.5|7628.6|7603.6|7633.5|7608.5|7623.3|7602.8|83
1590631200000|2020-05-28 02:00:00|7620.8|7595.8|7621.4|7596.4|7627.9|7602.9|7619.6|7594.6|56
1590634800000|2020-05-28 03:00:00|7621.5|7596.5|7621.4|7606.4|7628.5|7607.2|7616.1|7593.6|303
1590638400000|2020-05-28 04:00:00|7621.3|7606.3|7619.9|7604.9|7626.4|7611.4|7615.7|7600.7|708
1590642000000|2020-05-28 05:00:00|7620|7605|7613.9|7598.9|7623|7608|7608.8|7593.8|785
1590645600000|2020-05-28 06:00:00|7614.3|7599.3|7608.6|7593.6|7614.8|7599.8|7604|7589|947
1590649200000|2020-05-28 07:00:00|7608.7|7593.7|7608.2|7593.2|7612.3|7597.3|7606.6|7591.6|753
1590652800000|2020-05-28 08:00:00|7608.1|7593.1|7615.4|7600.4|7620.6|7605.6|7605.2|7590.2|965
1590656400000|2020-05-28 09:00:00|7615.3|7600.3|7617.7|7602.7|7619|7604|7612.6|7597.6|553
1590660000000|2020-05-28 10:00:00|7617.8|7602.8|7615.5|7600.5|7620.9|7605.9|7615.4|7600.4|474
1590663600000|2020-05-28 11:00:00|7615.4|7600.4|7612.3|7597.3|7619.8|7600.9|7610.1|7589.6|563
1590667200000|2020-05-28 12:00:00|7612.5|7597.5|7610.3|7595.3|7618.3|7597.8|7608.8|7589.2|1288
1590670800000|2020-05-28 13:00:00|7610.4|7595.4|7610.8|7585.8|7612.2|7595.4|7598.9|7580.6|1543
1590674400000|2020-05-28 14:00:00|7610.7|7585.7|7604|7589|7613.2|7594|7602.9|7584.7|585
1590678000000|2020-05-28 15:00:00|7604.1|7589.1|7599.9|7584.9|7609.2|7590.7|7599.6|7582.2|246
1590681600000|2020-05-28 16:00:00|7600|7585|7596.2|7581.2|7600|7585|7596|7581|132
1590685200000|2020-05-28 17:00:00|7596.3|7581.3|7598.4|7583.4|7603.2|7585.2|7594|7575.4|259
1590688800000|2020-05-28 18:00:00|7598.3|7583.3|7599.7|7584.7|7603.2|7585.5|7596.9|7576.3|150
1590692400000|2020-05-28 19:00:00|7599.8|7584.8|7609|7584|7617.9|7593.8|7599.4|7577.6|196
1590717600000|2020-05-29 02:00:00|7615.9|7590.9|7608.1|7583.1|7615.9|7590.9|7605|7580|742
1590721200000|2020-05-29 03:00:00|7608.2|7583.2|7601.6|7586.6|7610.1|7591.3|7598.9|7582.8|723
1590724800000|2020-05-29 04:00:00|7601.7|7586.7|7598.8|7583.8|7604.4|7589.4|7598.1|7583.1|513
1590728400000|2020-05-29 05:00:00|7598.9|7583.9|7596|7581|7599.3|7584.3|7592.2|7577.2|678
1590732000000|2020-05-29 06:00:00|7596.2|7581.2|7599.6|7584.6|7600.7|7585.7|7595.2|7580.2|791
1590735600000|2020-05-29 07:00:00|7599.3|7584.3|7583.4|7568.4|7599.4|7584.4|7581.1|7566.1|1190
1590739200000|2020-05-29 08:00:00|7583.3|7568.3|7583.5|7568.5|7592.5|7577.5|7580.6|7565.6|1061
1590742800000|2020-05-29 09:00:00|7582.6|7567.6|7584.7|7569.7|7587.1|7572.1|7581.2|7566.2|449
1590746400000|2020-05-29 10:00:00|7584.5|7569.5|7592.2|7577.2|7592.9|7577.9|7584|7569|529
1590750000000|2020-05-29 11:00:00|7592.3|7577.3|7589.2|7574.2|7593.1|7578.1|7588.4|7573.4|344
1590753600000|2020-05-29 12:00:00|7589.1|7574.1|7583.3|7568.3|7593.8|7575.6|7583.3|7568.3|1063
1590757200000|2020-05-29 13:00:00|7583.4|7568.4|7596.7|7571.7|7601.5|7581.1|7583.3|7568.3|2792
1590760800000|2020-05-29 14:00:00|7596.6|7571.6|7593|7578|7597.9|7578.4|7589.2|7569.4|639
1590764400000|2020-05-29 15:00:00|7592.7|7577.7|7598.7|7573.7|7603.4|7580.8|7591.3|7571.1|1526
1590768000000|2020-05-29 16:00:00|7598.8|7573.8|7597.8|7572.8|7601.8|7580.8|7593|7569.2|888
1590771600000|2020-05-29 17:00:00|7597.9|7572.9|7598.4|7573.4|7599.3|7578.4|7589.1|7570|1003
1590775200000|2020-05-29 18:00:00|7598.3|7573.3|7592.1|7567.1|7599.1|7574.1|7587.9|7566.1|1178
1590778800000|2020-05-29 19:00:00|7591.6|7566.6|7577.1|7552.1|7592.1|7567.1|7577.1|7552.1|152
1590782400000|2020-05-29 20:00:00|7577.3|7552.3|7577.3|7552.3|7577.3|7552.3|7577.3|7552.3|1
1590976800000|2020-06-01 02:00:00|7569.7|7544.7|7564|7549|7569.8|7550.6|7562|7541.2|216
1590980400000|2020-06-01 03:00:00|7564.1|7549.1|7567.9|7552.9|7569|7554|7563.4|7548.4|801
1590984000000|2020-06-01 04:00:00|7567.8|7552.8|7560.2|7545.2|7568.4|7553.4|7555.9|7540.9|1409
1590987600000|2020-06-01 05:00:00|7560.1|7545.1|7561.8|7546.8|7563.7|7548.7|7553.5|7538.5|1322
1590991200000|2020-06-01 06:00:00|7561.9|7546.9|7573.9|7558.9|7575.6|7560.6|7559.8|7544.8|1280
1590994800000|2020-06-01 07:00:00|7573.8|7558.8|7578.6|7563.6|7582.4|7567.4|7573.7|7558.7|817
1590998400000|2020-06-01 08:00:00|7578.8|7563.8|7583.8|7568.8|7590.7|7575.7|7577.6|7562.6|1560
1591002000000|2020-06-01 09:00:00|7583.9|7568.9|7585.5|7570.5|7587.3|7572.3|7581.3|7566.3|389
1591005600000|2020-06-01 10:00:00|7586.1|7571.1|7585.1|7570.1|7590.2|7575.2|7584.7|7569.7|407
1591009200000|2020-06-01 11:00:00|7585|7570|7581.1|7566.1|7587.9|7572.9|7580.8|7565.8|545
1591012800000|2020-06-01 12:00:00|7580.9|7565.9|7584.1|7569.1|7584.9|7569.9|7580.9|7565.9|251
1591016400000|2020-06-01 13:00:00|7584|7569|7614|7589|7614.3|7589.3|7578|7559.4|1316
1591020000000|2020-06-01 14:00:00|7613.9|7588.9|7584|7569|7614.3|7589.3|7583.8|7564|1664
1591023600000|2020-06-01 15:00:00|7583.8|7568.8|7593.1|7568.1|7593.4|7574.2|7582.6|7563.5|208
1591027200000|2020-06-01 16:00:00|7593|7568|7593.4|7568.4|7594.2|7574|7587|7567.6|100
1591030800000|2020-06-01 17:00:00|7593.5|7568.5|7588.5|7573.5|7595.5|7574.4|7587.5|7567.5|127
1591034400000|2020-06-01 18:00:00|7588.6|7573.6|7590.2|7565.2|7592.9|7573.6|7586.6|7564.5|48
1591038000000|2020-06-01 19:00:00|7590.3|7565.3|7588.6|7563.6|7590.6|7568|7583|7562.6|33
1591063200000|2020-06-02 02:00:00|7596.2|7571.2|7595.1|7570.1|7598.8|7573.8|7593.1|7568.1|1388
1591066800000|2020-06-02 03:00:00|7595.2|7570.2|7587.4|7572.4|7595.9|7576.6|7586.8|7567.4|1278
1591070400000|2020-06-02 04:00:00|7587.3|7572.3|7589.7|7574.7|7592.6|7577.6|7583.4|7568.4|753
1591074000000|2020-06-02 05:00:00|7589.6|7574.6|7586.6|7571.6|7589.6|7574.6|7581.5|7566.5|665
1591077600000|2020-06-02 06:00:00|7586.7|7571.7|7590.9|7575.9|7594.5|7579.5|7586.7|7571.7|896
1591081200000|2020-06-02 07:00:00|7590.7|7575.7|7583.4|7568.4|7591.2|7576.2|7581.6|7566.6|642
1591084800000|2020-06-02 08:00:00|7583.2|7568.2|7558.1|7543.1|7583.7|7568.7|7555.3|7540.3|1082
1591088400000|2020-06-02 09:00:00|7558|7543|7540.7|7525.7|7559.5|7544.5|7533|7518|1174
1591092000000|2020-06-02 10:00:00|7540.6|7525.6|7545|7530|7551.5|7536.5|7540.3|7525.3|705
1591095600000|2020-06-02 11:00:00|7544.7|7529.7|7551.2|7536.2|7551.5|7536.5|7542.8|7527.8|335
1591099200000|2020-06-02 12:00:00|7551.4|7536.4|7549.2|7534.2|7553.2|7538.2|7548.7|7533.7|277
1591102800000|2020-06-02 13:00:00|7549.4|7534.4|7541.5|7526.5|7550.1|7535.1|7541.3|7526.3|421
1591106400000|2020-06-02 14:00:00|7541.4|7526.4|7530.2|7515.2|7542|7527|7529.1|7514.1|383
1591110000000|2020-06-02 15:00:00|7529.8|7514.8|7546.6|7531.6|7549.2|7532.2|7529.8|7512.7|943
1591113600000|2020-06-02 16:00:00|7545.8|7530.8|7543.1|7528.1|7546.1|7531.1|7541.1|7526.1|307
1591117200000|2020-06-02 17:00:00|7543.4|7528.4|7548.4|7523.4|7549.4|7528.4|7539.9|7520.8|450
1591120800000|2020-06-02 18:00:00|7548.5|7523.5|7544.1|7519.1|7549|7527.9|7539.8|7518.9|299
1591124400000|2020-06-02 19:00:00|7544|7519|7538|7523|7544.1|7524.8|7536.2|7514.2|102
1591149600000|2020-06-03 02:00:00|7538.2|7513.2|7533|7508|7538.8|7516.5|7528.2|7505.9|37
1591153200000|2020-06-03 03:00:00|7532.9|7507.9|7536.6|7521.6|7539.9|7523.2|7531.7|7507.9|1001
1591156800000|2020-06-03 04:00:00|7536.8|7521.8|7552.5|7537.5|7553.1|7538.1|7530.9|7515.9|1511
1591160400000|2020-06-03 05:00:00|7552.4|7537.4|7549|7534|7555.4|7540.4|7548.6|7533.6|874
1591164000000|2020-06-03 06:00:00|7549.1|7534.1|7561.7|7546.7|7562.3|7547.3|7544.4|7529.4|1556
1591167600000|2020-06-03 07:00:00|7561.8|7546.8|7571.3|7556.3|7572.6|7557.6|7559|7544|1964
1591171200000|2020-06-03 08:00:00|7571.2|7556.2|7574.8|7559.8|7579.3|7564.3|7567.7|7552.7|1386
1591174800000|2020-06-03 09:00:00|7574.5|7559.5|7567.1|7552.1|7575.2|7560.2|7562.5|7547.5|1064
1591178400000|2020-06-03 10:00:00|7566.8|7551.8|7579.1|7564.1|7579.1|7564.1|7566.5|7551.5|843
1591182000000|2020-06-03 11:00:00|7579|7564|7581.7|7556.7|7587.1|7569.8|7576.4|7556.7|403
1591185600000|2020-06-03 12:00:00|7582.7|7557.7|7582.4|7557.4|7584.2|7564.3|7569.6|7549.7|148
1591189200000|2020-06-03 13:00:00|7582.5|7557.5|7576.3|7551.3|7583.3|7564.3|7566.5|7548.6|1771
1591192800000|2020-06-03 14:00:00|7576.4|7551.4|7569.2|7544.2|7576.7|7557.3|7563.3|7541.4|1790
1591196400000|2020-06-03 15:00:00|7569.1|7544.1|7565.4|7540.4|7571.1|7549.9|7559.1|7539|1952
1591200000000|2020-06-03 16:00:00|7565.3|7540.3|7569.9|7544.9|7570.5|7545.5|7564.4|7539.4|1609
1591203600000|2020-06-03 17:00:00|7570|7545|7573.1|7548.1|7573.6|7552.3|7564.8|7544.7|1168
1591207200000|2020-06-03 18:00:00|7573|7548|7572|7547|7574.1|7554.5|7568.5|7546.9|341
1591210800000|2020-06-03 19:00:00|7571.9|7546.9|7567.4|7542.4|7572.4|7547.4|7565.9|7540.9|47
1591236000000|2020-06-04 02:00:00|7580.6|7555.6|7583|7558|7584|7559|7579.1|7554.1|25
1591239600000|2020-06-04 03:00:00|7582.9|7557.9|7581.7|7566.7|7586.1|7567.4|7575.9|7552.5|628
1591243200000|2020-06-04 04:00:00|7581.8|7566.8|7583.3|7568.3|7590.9|7575.9|7581|7566|1078
1591246800000|2020-06-04 05:00:00|7583.2|7568.2|7577|7562|7583.3|7568.3|7568.1|7553.1|1188
1591250400000|2020-06-04 06:00:00|7576.9|7561.9|7577.4|7562.4|7584.8|7569.8|7575.4|7560.4|1026
1591254000000|2020-06-04 07:00:00|7577.3|7562.3|7576.2|7561.2|7583.2|7568.2|7576.2|7561.2|818
1591257600000|2020-06-04 08:00:00|7576|7561|7582.2|7567.2|7587.1|7572.1|7565.9|7550.9|1156
1591261200000|2020-06-04 09:00:00|7581.9|7566.9|7586.5|7571.5|7592.2|7577.2|7579.7|7564.7|640
1591264800000|2020-06-04 10:00:00|7586.2|7571.2|7587.6|7572.6|7588.6|7573.6|7582.8|7567.8|464
1591268400000|2020-06-04 11:00:00|7587.4|7572.4|7580.8|7555.8|7592.3|7573.7|7577.5|7555.8|827
1591272000000|2020-06-04 12:00:00|7581.3|7556.3|7591.4|7566.4|7594.8|7573.3|7576.9|7554.2|448
1591275600000|2020-06-04 13:00:00|7591|7566|7583.8|7558.8|7592.2|7567.7|7580.9|7555.9|3183
1591279200000|2020-06-04 14:00:00|7583.7|7558.7|7573.1|7548.1|7587.5|7565.2|7570.6|7547.7|1635
1591282800000|2020-06-04 15:00:00|7573.2|7548.2|7579.1|7554.1|7580.9|7559.2|7570|7548.2|1010
1591286400000|2020-06-04 16:00:00|7579|7554|7580.1|7555.1|7580.5|7557.8|7572.8|7550|602
1591290000000|2020-06-04 17:00:00|7580.2|7555.2|7580|7555|7580.6|7555.6|7577.1|7552.1|1128
1591293600000|2020-06-04 18:00:00|7580.1|7555.1|7578.5|7553.5|7580.4|7555.4|7576.2|7551.2|474
1591297200000|2020-06-04 19:00:00|7578.6|7553.6|7581.7|7556.7|7584.4|7559.4|7577.9|7552.9|295
1591322400000|2020-06-05 02:00:00|7577|7552|7573.4|7548.4|7577.2|7553.1|7568.1|7546.7|30
1591326000000|2020-06-05 03:00:00|7571.8|7546.8|7565.3|7550.3|7574.8|7557.7|7565.3|7540.9|825
1591329600000|2020-06-05 04:00:00|7565.5|7550.5|7566.4|7551.4|7568.5|7553.5|7558.4|7543.4|1433
1591333200000|2020-06-05 05:00:00|7566.5|7551.5|7566.2|7551.2|7575|7560|7563.9|7548.9|1280
1591336800000|2020-06-05 06:00:00|7566.3|7551.3|7573.9|7558.9|7575.3|7560.3|7564.2|7549.2|1415
1591340400000|2020-06-05 07:00:00|7574|7559|7577.7|7562.7|7579.3|7564.3|7572|7557|879
1591344000000|2020-06-05 08:00:00|7577.5|7562.5|7586|7571|7593.2|7578.2|7577|7562|832
1591347600000|2020-06-05 09:00:00|7585.9|7570.9|7588.9|7573.9|7594.3|7579.3|7582.3|7567.3|1014
1591351200000|2020-06-05 10:00:00|7589|7574|7594.1|7579.1|7596.1|7581.1|7588.8|7573.8|582
1591354800000|2020-06-05 11:00:00|7594|7579|7588.6|7573.6|7599.5|7582.2|7588.6|7570.8|422
1591358400000|2020-06-05 12:00:00|7588.8|7573.8|7601.6|7576.6|7601.6|7576.6|7582.8|7558.1|250
1591362000000|2020-06-05 13:00:00|7601.4|7576.4|7597.1|7572.1|7601.4|7576.4|7590.4|7565.4|1876
1591365600000|2020-06-05 14:00:00|7597|7572|7594.6|7569.6|7607.9|7582.9|7594.1|7569.1|879
1591369200000|2020-06-05 15:00:00|7594.3|7569.3|7591.6|7566.6|7596.3|7571.3|7589|7564|157
1591372800000|2020-06-05 16:00:00|7591.5|7566.5|7593.1|7568.1|7597.3|7572.3|7591.2|7566.2|221
1591376400000|2020-06-05 17:00:00|7593.6|7568.6|7594.9|7569.9|7596.4|7571.4|7591|7566|364
1591380000000|2020-06-05 18:00:00|7597.4|7572.4|7596.1|7571.1|7599.2|7574.2|7591.6|7566.6|397
1591383600000|2020-06-05 19:00:00|7595.9|7570.9|7590.1|7565.1|7597.2|7572.2|7588.8|7563.8|159
1591581600000|2020-06-08 02:00:00|7587.3|7562.3|7592.1|7567.1|7593.3|7568.3|7586.9|7561.9|32
1591585200000|2020-06-08 03:00:00|7592.3|7567.3|7590.9|7575.9|7600.9|7580.2|7585.2|7565.2|723
1591588800000|2020-06-08 04:00:00|7590.8|7575.8|7582.4|7567.4|7591.2|7576.2|7582|7567|953
1591592400000|2020-06-08 05:00:00|7582|7567|7587|7572|7587.4|7572.4|7580.4|7565.4|888
1591596000000|2020-06-08 06:00:00|7587.1|7572.1|7589.5|7574.5|7594.1|7579.1|7586.9|7571.9|777
1591599600000|2020-06-08 07:00:00|7589.6|7574.6|7591.6|7576.6|7592.9|7577.9|7582|7567|915
1591603200000|2020-06-08 08:00:00|7591.4|7576.4|7581.1|7566.1|7592.7|7577.7|7579.4|7564.4|764
1591606800000|2020-06-08 09:00:00|7581.4|7566.4|7577.3|7562.3|7582.7|7567.7|7569.3|7554.3|763
1591610400000|2020-06-08 10:00:00|7577.8|7562.8|7582.3|7567.3|7583.7|7568.7|7576.8|7561.8|327
1591614000000|2020-06-08 11:00:00|7582|7567|7582|7567|7586|7571|7581.3|7566.3|260
1591617600000|2020-06-08 12:00:00|7582.4|7567.4|7578.9|7563.9|7584.4|7569.4|7576.7|7561.7|380
1591621200000|2020-06-08 13:00:00|7579.1|7564.1|7579.1|7564.1|7584.7|7564.5|7576.8|7557.4|441
1591624800000|2020-06-08 14:00:00|7579|7564|7575.1|7560.1|7584.7|7565.3|7574.1|7559.1|584
1591628400000|2020-06-08 15:00:00|7575.2|7560.2|7585.8|7560.8|7585.8|7564|7573.2|7555.3|841
1591632000000|2020-06-08 16:00:00|7585.6|7560.6|7578.8|7553.8|7585.6|7560.6|7574.6|7553.8|771
1591635600000|2020-06-08 17:00:00|7578.7|7553.7|7571.2|7556.2|7579|7560.1|7571|7552.6|169
1591639200000|2020-06-08 18:00:00|7571.3|7556.3|7570.1|7555.1|7575.2|7556.3|7568.7|7550.1|71
1591642800000|2020-06-08 19:00:00|7570|7555|7569.6|7554.6|7575.6|7555.8|7568.8|7550.4|23
1591668000000|2020-06-09 02:00:00|7586.9|7561.9|7587.7|7562.7|7588.3|7567.4|7582.1|7560.5|29
1591671600000|2020-06-09 03:00:00|7582.7|7567.7|7579.2|7564.2|7585.5|7570.1|7574.4|7558.6|526
1591675200000|2020-06-09 04:00:00|7579.3|7564.3|7575.2|7560.2|7582.7|7567.7|7573.9|7558.9|957
1591678800000|2020-06-09 05:00:00|7574.1|7559.1|7573|7558|7581|7566|7569.7|7554.7|1004
1591682400000|2020-06-09 06:00:00|7572.7|7557.7|7582.1|7567.1|7583.5|7568.5|7572|7557|1200
1591686000000|2020-06-09 07:00:00|7582.2|7567.2|7587.2|7572.2|7592.6|7577.6|7578.7|7563.7|1088
1591689600000|2020-06-09 08:00:00|7587.4|7572.4|7588.3|7573.3|7593|7578|7585|7570|727
1591693200000|2020-06-09 09:00:00|7588.4|7573.4|7592.6|7577.6|7593.6|7578.6|7587|7572|353
1591696800000|2020-06-09 10:00:00|7592.3|7577.3|7592|7577|7600.8|7585.8|7590.1|7575.1|601
1591700400000|2020-06-09 11:00:00|7592.6|7577.6|7583.4|7568.4|7593|7578|7581.2|7566.2|335
1591704000000|2020-06-09 12:00:00|7584.6|7569.6|7585.3|7570.3|7586.7|7571.7|7582.6|7567.6|185
1591707600000|2020-06-09 13:00:00|7585|7570|7581.8|7566.8|7591.1|7571|7580.7|7561|540
1591711200000|2020-06-09 14:00:00|7581.9|7566.9|7579.5|7564.5|7588.7|7569.2|7577.9|7560.9|187
1591714800000|2020-06-09 15:00:00|7579.6|7564.6|7577.6|7562.6|7584.9|7565.4|7576.2|7557.6|104
1591718400000|2020-06-09 16:00:00|7577.8|7562.8|7580.8|7565.8|7586.6|7567.1|7577.8|7558.1|108
1591722000000|2020-06-09 17:00:00|7584.4|7559.4|7587.9|7562.9|7589.4|7568.8|7582.8|7559.1|298
1591725600000|2020-06-09 18:00:00|7588.1|7563.1|7587.8|7562.8|7588.3|7563.3|7587.1|7562.1|21
1591729200000|2020-06-09 19:00:00|7587.7|7562.7|7582.3|7567.3|7587.7|7567.4|7579.5|7559.7|33
1591754400000|2020-06-10 02:00:00|7575.8|7550.8|7580.7|7555.7|7583.4|7561.6|7574|7550.8|47
1591758000000|2020-06-10 03:00:00|7580.9|7555.9|7577.4|7562.4|7585|7566.2|7576|7555.7|889
1591761600000|2020-06-10 04:00:00|7577.3|7562.3|7579.8|7564.8|7584.1|7569.1|7575.1|7560.1|953
1591765200000|2020-06-10 05:00:00|7579.7|7564.7|7575|7560|7579.7|7564.7|7570.1|7555.1|1198
1591768800000|2020-06-10 06:00:00|7575.1|7560.1|7582.2|7567.2|7582.2|7567.2|7568.6|7553.6|1315
1591772400000|2020-06-10 07:00:00|7582.1|7567.1|7584|7569|7584.5|7569.5|7580.2|7565.2|628
1591776000000|2020-06-10 08:00:00|7583.8|7568.8|7582.8|7567.8|7586.1|7571.1|7579.5|7564.5|458
1591779600000|2020-06-10 09:00:00|7583.3|7568.3|7583|7568|7586.5|7571.5|7582.1|7567.1|331
1591783200000|2020-06-10 10:00:00|7582.8|7567.8|7583.6|7568.6|7586.8|7571.8|7582|7567|189
1591786800000|2020-06-10 11:00:00|7582.6|7567.6|7579.5|7564.5|7588|7568.6|7579|7561.7|202
1591790400000|2020-06-10 12:00:00|7579.6|7564.6|7584|7569|7585.4|7569|7578.5|7559.4|135
1591794000000|2020-06-10 13:00:00|7584.1|7569.1|7589.4|7574.4|7597.5|7577.5|7582.4|7566.8|975
1591797600000|2020-06-10 14:00:00|7589.2|7574.2|7597.7|7572.7|7599.1|7574.6|7587.8|7566.8|968
1591801200000|2020-06-10 15:00:00|7597.8|7572.8|7599.3|7574.3|7601.3|7582.1|7593|7572.5|491
1591804800000|2020-06-10 16:00:00|7599.5|7574.5|7603.9|7578.9|7604.7|7585.4|7592.8|7574.5|526
1591808400000|2020-06-10 17:00:00|7603.8|7578.8|7602.1|7577.1|7603.9|7582|7592.7|7571|289
1591812000000|2020-06-10 18:00:00|7602.4|7577.4|7604.6|7579.6|7605.6|7580.6|7584.6|7559.6|662
1591815600000|2020-06-10 19:00:00|7604.5|7579.5|7598.6|7573.6|7607.5|7582.5|7591.8|7566.8|417
1591840800000|2020-06-11 02:00:00|7590.3|7565.3|7591|7566|7591.6|7567.6|7582.6|7561.2|832
1591844400000|2020-06-11 03:00:00|7591.1|7566.1|7604.1|7589.1|7606.6|7591.6|7590.9|7565.9|1522
1591848000000|2020-06-11 04:00:00|7604|7589|7605|7590|7612.2|7597.2|7599.1|7584.1|1472
1591851600000|2020-06-11 05:00:00|7605.2|7590.2|7613.2|7598.2|7616.3|7601.3|7604.9|7589.9|1398
1591855200000|2020-06-11 06:00:00|7613.4|7598.4|7605.2|7590.2|7615.4|7600.4|7605.1|7590.1|939
1591858800000|2020-06-11 07:00:00|7604.9|7589.9|7617.1|7602.1|7619.1|7604.1|7603|7588|1125
1591862400000|2020-06-11 08:00:00|7616.8|7601.8|7603.2|7588.2|7617.9|7602.9|7600.5|7585.5|872
1591866000000|2020-06-11 09:00:00|7603.5|7588.5|7600.6|7585.6|7604.9|7589.9|7596.4|7581.4|896
1591869600000|2020-06-11 10:00:00|7600.2|7585.2|7604.5|7589.5|7605.8|7590.8|7600.2|7585.2|306
1591873200000|2020-06-11 11:00:00|7604.6|7589.6|7615.1|7600.1|7616.2|7601.2|7602.6|7587.6|706
1591876800000|2020-06-11 12:00:00|7615.3|7600.3|7628.9|7613.9|7631.8|7614.8|7615.1|7600.1|831
1591880400000|2020-06-11 13:00:00|7628.7|7613.7|7624.2|7599.2|7633.1|7614.1|7619|7599.1|1467
1591884000000|2020-06-11 14:00:00|7624|7599|7643.8|7628.8|7643.8|7628.8|7619.7|7598.9|1327
1591887600000|2020-06-11 15:00:00|7643.7|7628.7|7645.4|7630.4|7655.3|7636.2|7641.4|7619.6|1550
1591891200000|2020-06-11 16:00:00|7645.5|7630.5|7654.5|7629.5|7656.1|7634.7|7642|7620.2|1863
1591894800000|2020-06-11 17:00:00|7654.4|7629.4|7653.8|7628.8|7656.6|7633.1|7646.8|7623.9|745
1591898400000|2020-06-11 18:00:00|7654.1|7629.1|7655.6|7630.6|7657.6|7632.6|7646.9|7625.3|212
1591902000000|2020-06-11 19:00:00|7655.4|7630.4|7652.6|7627.6|7655.9|7630.9|7651.6|7626.6|74
1591927200000|2020-06-12 02:00:00|7645.3|7620.3|7641.4|7616.4|7645.3|7620.3|7639.4|7614.4|39
1591930800000|2020-06-12 03:00:00|7641.3|7616.3|7638.8|7623.8|7646|7626.2|7633.7|7615.3|604
1591934400000|2020-06-12 04:00:00|7638.9|7623.9|7633.7|7618.7|7643.1|7628.1|7633.2|7618.2|928
1591938000000|2020-06-12 05:00:00|7633.6|7618.6|7622.5|7607.5|7633.6|7618.6|7622.4|7607.4|1138
1591941600000|2020-06-12 06:00:00|7622.4|7607.4|7629.2|7614.2|7629.9|7614.9|7621.3|7606.3|1046
1591945200000|2020-06-12 07:00:00|7629.7|7614.7|7623.2|7608.2|7632|7617|7620.8|7605.8|1282
1591948800000|2020-06-12 08:00:00|7623.3|7608.3|7615.3|7600.3|7623.4|7608.4|7612.1|7597.1|973
1591952400000|2020-06-12 09:00:00|7615.4|7600.4|7611|7596|7619.8|7604.8|7607.7|7592.7|673
1591956000000|2020-06-12 10:00:00|7610.6|7595.6|7618.3|7603.3|7621.9|7606.9|7610.5|7595.5|573
1591959600000|2020-06-12 11:00:00|7618.5|7603.5|7613|7598|7618.6|7603.6|7610.8|7595.8|361
1591963200000|2020-06-12 12:00:00|7613.1|7598.1|7619.8|7604.8|7624.6|7609.6|7612.4|7597.4|786
1591966800000|2020-06-12 13:00:00|7619.6|7604.6|7625.3|7600.3|7625.6|7606.8|7616|7595|976
1591970400000|2020-06-12 14:00:00|7625.1|7600.1|7633.8|7618.8|7638.8|7621.1|7619.7|7599.8|998
1591974000000|2020-06-12 15:00:00|7633.9|7618.9|7623.8|7608.8|7643.1|7624.5|7623.6|7605.7|2441
1591977600000|2020-06-12 16:00:00|7623.9|7608.9|7634.2|7619.2|7639.5|7619.5|7622.6|7605.6|1883
1591981200000|2020-06-12 17:00:00|7634.1|7619.1|7638.3|7623.3|7639|7624|7633.8|7618.8|547
1591984800000|2020-06-12 18:00:00|7637.9|7622.9|7640.8|7615.8|7640.9|7623|7635.7|7612.7|1525
1591988400000|2020-06-12 19:00:00|7640.7|7615.7|7626.6|7611.6|7641|7617.7|7625.7|7604|188
1592186400000|2020-06-15 02:00:00|7634|7609|7634|7609|7634|7609|7634|7609|1
1592190000000|2020-06-15 03:00:00|7633|7608|7628.2|7613.2|7637.2|7616.1|7625.5|7606.4|1018
1592193600000|2020-06-15 04:00:00|7628.1|7613.1|7629.6|7614.6|7632.7|7617.7|7623.4|7608.4|1168
1592197200000|2020-06-15 05:00:00|7629.5|7614.5|7642.6|7627.6|7646.2|7631.2|7629.3|7614.3|1464
1592200800000|2020-06-15 06:00:00|7642.7|7627.7|7644.1|7629.1|7649.1|7634.1|7640.8|7625.8|1221
1592204400000|2020-06-15 07:00:00|7644.4|7629.4|7632.1|7617.1|7645.2|7630.2|7630.4|7615.4|961
1592208000000|2020-06-15 08:00:00|7632.2|7617.2|7630.5|7615.5|7637|7622|7628.4|7613.4|825
1592211600000|2020-06-15 09:00:00|7630.6|7615.6|7636.3|7621.3|7640.2|7625.2|7630.2|7615.2|678
1592215200000|2020-06-15 10:00:00|7636.2|7621.2|7642.8|7627.8|7645.1|7630.1|7634.9|7619.9|463
1592218800000|2020-06-15 11:00:00|7642.6|7627.6|7632.9|7617.9|7644|7629|7628|7613|614
1592222400000|2020-06-15 12:00:00|7632.8|7617.8|7635.8|7620.8|7636.1|7621.1|7631.5|7616.5|383
1592226000000|2020-06-15 13:00:00|7641.1|7616.1|7637.9|7612.9|7642|7621.7|7634.3|7612.5|1093
1592229600000|2020-06-15 14:00:00|7637.8|7612.8|7629.7|7614.7|7638.8|7618.6|7628.4|7608.2|785
1592233200000|2020-06-15 15:00:00|7629.6|7614.6|7636.5|7611.5|7638.8|7618.2|7627.8|7607.1|590
1592236800000|2020-06-15 16:00:00|7636.6|7611.6|7632.8|7607.8|7637.3|7616.1|7629.1|7607.5|394
1592240400000|2020-06-15 17:00:00|7632.7|7607.7|7622|7607|7633.1|7611.7|7621.9|7601.7|303
1592244000000|2020-06-15 18:00:00|7621.9|7606.9|7622|7597|7625.6|7606.9|7618.8|7593.8|1314
1592247600000|2020-06-15 19:00:00|7621.9|7596.9|7624.8|7599.8|7627.5|7602.5|7621.9|7596.9|112
1592272800000|2020-06-16 02:00:00|7625.2|7600.2|7616.1|7591.1|7625.3|7600.3|7612.6|7590.2|65
1592276400000|2020-06-16 03:00:00|7610.7|7595.7|7617.6|7602.6|7622.9|7603.2|7609.9|7591.6|735
1592280000000|2020-06-16 04:00:00|7618.6|7603.6|7616.9|7601.9|7622.7|7607.7|7615.4|7600.4|859
1592283600000|2020-06-16 05:00:00|7616.7|7601.7|7613.9|7598.9|7616.8|7601.8|7607.8|7592.8|820
1592287200000|2020-06-16 06:00:00|7614|7599|7613.9|7598.9|7618.9|7603.9|7610.8|7595.8|963
1592290800000|2020-06-16 07:00:00|7613.8|7598.8|7647.9|7632.9|7648.4|7633.4|7612.9|7597.9|2074
1592294400000|2020-06-16 08:00:00|7648|7633|7634|7619|7666.9|7651.9|7631.9|7608.5|2194
1592298000000|2020-06-16 09:00:00|7634.1|7619.1|7635.8|7620.8|7643.9|7628.9|7632.6|7617.6|1192
1592301600000|2020-06-16 10:00:00|7636.1|7621.1|7645.2|7630.2|7645.6|7630.6|7635|7620|817
1592305200000|2020-06-16 11:00:00|7645.4|7630.4|7651|7626|7651.2|7631.6|7641.4|7624.4|1231
1592308800000|2020-06-16 12:00:00|7650.9|7625.9|7637.5|7622.5|7652.5|7632.3|7636.5|7620.8|1271
1592312400000|2020-06-16 13:00:00|7637.9|7622.9|7648.4|7623.4|7649.9|7630.1|7637.7|7621.9|904
1592316000000|2020-06-16 14:00:00|7648.3|7623.3|7665.9|7640.9|7669.5|7649|7643.1|7623.3|1621
1592319600000|2020-06-16 15:00:00|7665.8|7640.8|7654.8|7639.8|7669.5|7648.5|7651.9|7631.5|2556
1592323200000|2020-06-16 16:00:00|7659.5|7634.5|7664.9|7639.9|7665|7640.9|7653|7632.1|2005
1592326800000|2020-06-16 17:00:00|7664.8|7639.8|7691.1|7666.1|7693.8|7672.2|7664.2|7639.2|1461
1592330400000|2020-06-16 18:00:00|7691|7666|7681.6|7656.6|7691.6|7667.4|7679.1|7655.9|585
1592334000000|2020-06-16 19:00:00|7681.5|7656.5|7679|7654|7685.1|7660.1|7678.3|7653.3|150
1592359200000|2020-06-17 02:00:00|7677|7652|7674.2|7649.2|7685.1|7660.1|7672.2|7647.2|196
1592362800000|2020-06-17 03:00:00|7674.6|7649.6|7663.8|7648.8|7676.4|7652.9|7659.7|7639.3|1306
1592366400000|2020-06-17 04:00:00|7663.7|7648.7|7649.8|7634.8|7663.9|7648.9|7649.8|7634.8|1433
1592370000000|2020-06-17 05:00:00|7649.9|7634.9|7652.4|7637.4|7659.4|7644.4|7647.9|7632.9|1023
1592373600000|2020-06-17 06:00:00|7652.6|7637.6|7652.9|7637.9|7653.9|7638.9|7646.8|7631.8|1156
1592377200000|2020-06-17 07:00:00|7653|7638|7647.4|7632.4|7656|7641|7643.3|7628.3|1389
1592380800000|2020-06-17 08:00:00|7647.6|7632.6|7651|7636|7654.3|7639.3|7646.9|7631.9|886
1592384400000|2020-06-17 09:00:00|7650.9|7635.9|7664.4|7649.4|7674.4|7654.9|7650.7|7632.9|1229
1592388000000|2020-06-17 10:00:00|7664.2|7649.2|7655|7630|7671.3|7652.1|7649.5|7625.5|776
1592391600000|2020-06-17 11:00:00|7655.3|7630.3|7659.1|7634.1|7659.3|7636.6|7647.8|7627.4|282
1592395200000|2020-06-17 12:00:00|7659.2|7634.2|7657.4|7632.4|7659.7|7640.3|7652|7631.3|139
1592398800000|2020-06-17 13:00:00|7657.6|7632.6|7658.4|7633.4|7659.2|7636.3|7648.5|7627.5|488
1592402400000|2020-06-17 14:00:00|7658.5|7633.5|7658|7643|7667.8|7647.2|7655.4|7633.5|945
1592406000000|2020-06-17 15:00:00|7657.9|7642.9|7658.9|7643.9|7661.7|7646.7|7657.3|7642.3|282
1592409600000|2020-06-17 16:00:00|7659|7644|7652.7|7637.7|7663.9|7645|7652.5|7634|1173
1592413200000|2020-06-17 17:00:00|7652.6|7637.6|7649.8|7634.8|7656.5|7637.7|7649.5|7629.9|176
1592416800000|2020-06-17 18:00:00|7649.9|7634.9|7655.4|7640.4|7659.8|7640.5|7649.3|7630|82
1592420400000|2020-06-17 19:00:00|7655.5|7640.5|7667.8|7642.8|7669.9|7644.9|7655.5|7638.2|102
1592445600000|2020-06-18 02:00:00|7662.5|7637.5|7658.2|7633.2|7662.5|7637.5|7654.7|7629.7|121
1592449200000|2020-06-18 03:00:00|7656.4|7631.4|7642.5|7627.5|7658.9|7634.9|7640.1|7624.3|890
1592452800000|2020-06-18 04:00:00|7642.3|7627.3|7646.3|7631.3|7656.8|7641.8|7640.8|7625.8|1209
1592456400000|2020-06-18 05:00:00|7646|7631|7646.6|7631.6|7648.5|7633.5|7639.6|7624.6|775
1592460000000|2020-06-18 06:00:00|7646.5|7631.5|7646.2|7631.2|7651.5|7636.5|7645|7630|713
1592463600000|2020-06-18 07:00:00|7646.3|7631.3|7647.5|7632.5|7652.3|7637.3|7645.8|7630.8|850
1592467200000|2020-06-18 08:00:00|7647.4|7632.4|7647.1|7632.1|7648.8|7633.8|7641.9|7626.9|716
1592470800000|2020-06-18 09:00:00|7647.5|7632.5|7648.7|7633.7|7654.1|7639.1|7644.7|7629.7|691
1592474400000|2020-06-18 10:00:00|7648.9|7633.9|7638.6|7623.6|7650.8|7635.8|7638.2|7622.5|1289
1592478000000|2020-06-18 11:00:00|7638.5|7623.5|7654.6|7639.6|7654.7|7639.7|7638.3|7623.3|1140
1592481600000|2020-06-18 12:00:00|7654.7|7639.7|7668.3|7643.3|7679.5|7659|7654.7|7635.2|966
1592485200000|2020-06-18 13:00:00|7665|7650|7670.7|7645.7|7673.6|7653.4|7663.8|7643.2|1242
1592488800000|2020-06-18 14:00:00|7671.1|7646.1|7670.6|7655.6|7676|7657|7666.5|7645.6|1414
1592492400000|2020-06-18 15:00:00|7670.4|7655.4|7675|7650|7675.4|7655.5|7666.3|7648.7|753
1592496000000|2020-06-18 16:00:00|7674.9|7649.9|7673.6|7658.6|7676.8|7658.6|7670.2|7649.8|265
1592499600000|2020-06-18 17:00:00|7673.5|7658.5|7672.7|7657.7|7673.8|7658.8|7671.9|7656.9|104
1592503200000|2020-06-18 18:00:00|7672.6|7657.6|7677.7|7652.7|7678.1|7659.4|7671.5|7651.2|165
1592506800000|2020-06-18 19:00:00|7677.6|7652.6|7677.8|7652.8|7678.9|7659.1|7674.1|7652.2|36
1592532000000|2020-06-19 02:00:00|7670.9|7645.9|7669.4|7644.4|7670.9|7645.9|7669.4|7644.4|8
1592535600000|2020-06-19 03:00:00|7669.6|7644.6|7660.4|7645.4|7669.7|7645.8|7654.9|7635.8|780
1592539200000|2020-06-19 04:00:00|7660.5|7645.5|7662.1|7647.1|7663.9|7648.9|7655.4|7640.4|1103
1592542800000|2020-06-19 05:00:00|7662|7647|7655.5|7640.5|7662.1|7647.1|7653.2|7638.2|624
1592546400000|2020-06-19 06:00:00|7655.4|7640.4|7651.5|7636.5|7655.9|7640.9|7648.1|7633.1|934
1592550000000|2020-06-19 07:00:00|7651.4|7636.4|7653.9|7638.9|7658|7643|7651.2|7636.2|653
1592553600000|2020-06-19 08:00:00|7653.8|7638.8|7648.7|7633.7|7657|7642|7647.8|7632.8|553
1592557200000|2020-06-19 09:00:00|7648.5|7633.5|7649.1|7634.1|7649.8|7634.8|7646.5|7631.5|382
1592560800000|2020-06-19 10:00:00|7649.8|7634.8|7650.8|7635.8|7652.5|7637.5|7647.6|7632.6|245
1592564400000|2020-06-19 11:00:00|7650.7|7635.7|7649.4|7634.4|7652.5|7637.5|7649.2|7634.2|153
1592568000000|2020-06-19 12:00:00|7649.5|7634.5|7648.2|7633.2|7651.4|7634.6|7643.4|7623.9|332
1592571600000|2020-06-19 13:00:00|7648.4|7633.4|7650.4|7635.4|7655.2|7635.6|7648|7627.3|210
1592575200000|2020-06-19 14:00:00|7649.8|7634.8|7653.5|7638.5|7660.3|7641.9|7647.6|7626.9|577
1592578800000|2020-06-19 15:00:00|7653.3|7638.3|7661.6|7636.6|7661.6|7641.3|7649|7627.3|432
1592582400000|2020-06-19 16:00:00|7661.8|7636.8|7665.4|7640.4|7666.9|7646.5|7656.1|7636.3|843
1592586000000|2020-06-19 17:00:00|7665.6|7640.6|7670.8|7645.8|7671.6|7652.9|7661.5|7640.6|277
1592589600000|2020-06-19 18:00:00|7670.6|7645.6|7664.1|7639.1|7671|7646|7663.9|7638.9|492
1592593200000|2020-06-19 19:00:00|7661.2|7636.2|7667.3|7642.3|7670.1|7645.1|7659.3|7634.3|128
1592791200000|2020-06-22 02:00:00|7659.4|7634.4|7660.2|7635.2|7660.7|7635.7|7658.5|7633.5|18
1592794800000|2020-06-22 03:00:00|7660.4|7635.4|7653.1|7638.1|7660.5|7641.1|7649.6|7632.9|331
1592798400000|2020-06-22 04:00:00|7653.2|7638.2|7648.7|7633.7|7653.2|7638.2|7647.7|7632.7|639
1592802000000|2020-06-22 05:00:00|7648.8|7633.8|7643.8|7628.8|7650.1|7635.1|7641.6|7626.6|423
1592805600000|2020-06-22 06:00:00|7643.9|7628.9|7638.7|7623.7|7646.7|7631.7|7635.9|7620.9|798
1592809200000|2020-06-22 07:00:00|7638.8|7623.8|7634.2|7619.2|7639.3|7624.3|7631.9|7616.9|687
1592812800000|2020-06-22 08:00:00|7634.1|7619.1|7634.1|7619.1|7637.6|7622.6|7631.3|7616.3|547
1592816400000|2020-06-22 09:00:00|7634|7619|7635.5|7620.5|7637.2|7622.2|7629.8|7614.8|525
1592820000000|2020-06-22 10:00:00|7635.4|7620.4|7634.5|7619.5|7639|7624|7633.4|7618.4|384
1592823600000|2020-06-22 11:00:00|7634.4|7619.4|7635.9|7620.9|7637.1|7622.1|7633.3|7618.3|337
1592827200000|2020-06-22 12:00:00|7636|7621|7633.3|7608.3|7636.8|7621.5|7629.6|7608.3|204
1592830800000|2020-06-22 13:00:00|7633.4|7608.4|7623|7598|7633.4|7611.3|7622.6|7597.6|614
1592834400000|2020-06-22 14:00:00|7622.9|7597.9|7617.6|7592.6|7625.1|7604.1|7606.3|7586.8|846
1592838000000|2020-06-22 15:00:00|7616.6|7591.6|7614.4|7589.4|7616.6|7596|7608.4|7587.3|274
1592841600000|2020-06-22 16:00:00|7614.3|7589.3|7601.6|7586.6|7614.3|7589.3|7600.9|7581.2|317
1592845200000|2020-06-22 17:00:00|7601.8|7586.8|7609.1|7584.1|7610.6|7590.6|7601|7582.3|77
1592848800000|2020-06-22 18:00:00|7609.4|7584.4|7614.4|7589.4|7617.3|7594|7606|7584.3|282
1592852400000|2020-06-22 19:00:00|7614.3|7589.3|7614.8|7589.8|7618.6|7593.7|7608.7|7588.6|86
1592856000000|2020-06-22 20:00:00|7614.9|7589.9|7614.9|7589.9|7614.9|7589.9|7614.9|7589.9|1
1592877600000|2020-06-23 02:00:00|7618.3|7593.3|7616.5|7591.5|7619.6|7594.6|7616.4|7591.4|19
1592881200000|2020-06-23 03:00:00|7617.2|7592.2|7613.1|7598.1|7623.9|7606.1|7611.9|7592.2|557
1592884800000|2020-06-23 04:00:00|7613|7598|7620.8|7605.8|7621.2|7606.2|7612.8|7597.8|589
1592888400000|2020-06-23 05:00:00|7620.7|7605.7|7607.8|7592.8|7621.4|7606.4|7607.3|7592.3|697
1592892000000|2020-06-23 06:00:00|7607.9|7592.9|7603.7|7588.7|7609|7594|7602.6|7587.6|957
1592895600000|2020-06-23 07:00:00|7603.6|7588.6|7600.1|7585.1|7606.5|7591.5|7594.8|7579.8|1455
1592899200000|2020-06-23 08:00:00|7599.7|7584.7|7598.6|7583.6|7601.6|7586.6|7593.8|7578.8|1103
1592902800000|2020-06-23 09:00:00|7598.7|7583.7|7597.2|7582.2|7599.5|7584.5|7595.6|7580.6|442
1592906400000|2020-06-23 10:00:00|7597.3|7582.3|7592|7577|7597.5|7582.5|7589.4|7574.4|471
1592910000000|2020-06-23 11:00:00|7592.1|7577.1|7583.8|7558.8|7594.7|7579.7|7578.3|7558.8|843
1592913600000|2020-06-23 12:00:00|7584.6|7559.6|7585.7|7560.7|7587|7568.9|7580.5|7559.5|131
1592917200000|2020-06-23 13:00:00|7585.8|7560.8|7583.7|7568.7|7591.3|7571.3|7580.9|7560.6|127
1592920800000|2020-06-23 14:00:00|7583.8|7568.8|7583|7568|7583.8|7568.8|7580.8|7565.8|118
1592924400000|2020-06-23 15:00:00|7583.5|7568.5|7588.1|7563.1|7594.6|7574.9|7582.5|7562.9|216
1592928000000|2020-06-23 16:00:00|7587.9|7562.9|7593.6|7568.6|7593.8|7575.3|7582|7562.4|111
1592931600000|2020-06-23 17:00:00|7593.8|7568.8|7599.1|7574.1|7599.4|7577.3|7590.3|7568.2|109
1592935200000|2020-06-23 18:00:00|7599|7574|7601.1|7576.1|7601.3|7578.8|7593.8|7572.8|756
1592938800000|2020-06-23 19:00:00|7601.8|7576.8|7599.3|7584.3|7604.9|7584.6|7598.3|7573.8|153
1592964000000|2020-06-24 02:00:00|7590.3|7565.3|7589.9|7564.9|7590.3|7569.5|7584.5|7563|21
1592967600000|2020-06-24 03:00:00|7590.6|7565.6|7592.2|7577.2|7593.2|7578.2|7584.1|7564.6|725
1592971200000|2020-06-24 04:00:00|7592.1|7577.1|7591.1|7576.1|7593.2|7578.2|7587.4|7572.4|1033
1592974800000|2020-06-24 05:00:00|7590.9|7575.9|7602.3|7587.3|7603.2|7588.2|7590.9|7575.9|1055
1592978400000|2020-06-24 06:00:00|7602.4|7587.4|7597.5|7582.5|7603.7|7588.7|7594|7579|1010
1592982000000|2020-06-24 07:00:00|7597.6|7582.6|7599.3|7584.3|7606.2|7591.2|7597.4|7582.4|939
1592985600000|2020-06-24 08:00:00|7599.4|7584.4|7595.3|7580.3|7606.4|7591.4|7593.3|7578.3|650
1592989200000|2020-06-24 09:00:00|7595.1|7580.1|7598.2|7583.2|7600.3|7585.3|7593.2|7578.2|595
1592992800000|2020-06-24 10:00:00|7598.3|7583.3|7589.9|7574.9|7603.7|7588.7|7589.7|7574.7|845
1592996400000|2020-06-24 11:00:00|7590|7575|7599.2|7574.2|7599.2|7579|7588|7570.4|659
1593000000000|2020-06-24 12:00:00|7599.1|7574.1|7592.5|7577.5|7599.3|7581.4|7591.6|7573.8|1722
1593003600000|2020-06-24 13:00:00|7592.6|7577.6|7592.3|7577.3|7601.1|7579.7|7590.5|7569.3|1614
1593007200000|2020-06-24 14:00:00|7592.6|7577.6|7595.8|7580.8|7602|7581.1|7587.1|7566.9|251
1593010800000|2020-06-24 15:00:00|7596.1|7581.1|7606.9|7581.9|7609.8|7590.8|7596.1|7577.1|1325
1593014400000|2020-06-24 16:00:00|7606.8|7581.8|7604.1|7579.1|7607.6|7587.7|7597.8|7576.2|567
1593018000000|2020-06-24 17:00:00|7603.9|7578.9|7608.6|7583.6|7608.7|7583.7|7603.8|7578.8|320
1593021600000|2020-06-24 18:00:00|7608.5|7583.5|7609.6|7584.6|7610.1|7590.3|7604.4|7583.3|65
1593025200000|2020-06-24 19:00:00|7609.7|7584.7|7612.1|7587.1|7614.1|7594.6|7605.2|7584.7|56
1593050400000|2020-06-25 02:00:00|7611.4|7586.4|7613.1|7588.1|7613.6|7588.6|7610.9|7585.9|30
1593054000000|2020-06-25 03:00:00|7612.8|7587.8|7603.7|7588.7|7613.4|7594.2|7600|7575|729
1593057600000|2020-06-25 04:00:00|7603.6|7588.6|7604.3|7589.3|7608.3|7593.3|7602.3|7587.3|606
1593061200000|2020-06-25 05:00:00|7604.2|7589.2|7597.5|7582.5|7604.4|7589.4|7595.3|7580.3|620
1593064800000|2020-06-25 06:00:00|7597.3|7582.3|7593.7|7578.7|7597.3|7582.3|7588.5|7573.5|1019
1593068400000|2020-06-25 07:00:00|7594|7579|7594.3|7579.3|7597.1|7582.1|7590.1|7575.1|646
1593072000000|2020-06-25 08:00:00|7594.1|7579.1|7587.1|7572.1|7598.1|7583.1|7585.1|7570.1|720
1593075600000|2020-06-25 09:00:00|7586.8|7571.8|7586.5|7571.5|7590.3|7575.3|7584.1|7569.1|423
1593079200000|2020-06-25 10:00:00|7586.8|7571.8|7589.6|7574.6|7592.3|7575.9|7585.7|7565.5|333
1593082800000|2020-06-25 11:00:00|7589.5|7574.5|7595.8|7580.8|7601.2|7581.3|7588.7|7573.1|236
1593086400000|2020-06-25 12:00:00|7596.3|7581.3|7593.1|7578.1|7601.8|7581.8|7593|7574.3|122
1593090000000|2020-06-25 13:00:00|7592.9|7577.9|7596|7571|7598.6|7578.2|7592.3|7571|974
1593093600000|2020-06-25 14:00:00|7596.1|7571.1|7592.6|7567.6|7596.2|7574.7|7587|7566.6|487
1593097200000|2020-06-25 15:00:00|7592.7|7567.7|7594.3|7569.3|7596.2|7576.2|7588|7567.4|423
1593100800000|2020-06-25 16:00:00|7594.2|7569.2|7584.8|7569.8|7594.9|7572|7584.6|7565.5|2231
1593104400000|2020-06-25 17:00:00|7585|7570|7590.6|7565.6|7593.4|7573.1|7585|7564.8|554
1593108000000|2020-06-25 18:00:00|7590.5|7565.5|7587.3|7562.3|7591.4|7570.8|7582.6|7561.7|107
1593111600000|2020-06-25 19:00:00|7587.5|7562.5|7580.8|7565.8|7587.7|7566.3|7577.9|7560.6|37
1593136800000|2020-06-26 02:00:00|7589.4|7564.4|7589.4|7564.4|7589.9|7564.9|7588.9|7563.9|5
1593140400000|2020-06-26 03:00:00|7590.2|7565.2|7580|7565|7590.5|7570.2|7579.6|7563.3|520
1593144000000|2020-06-26 04:00:00|7580.2|7565.2|7583.7|7568.7|7584.5|7569.5|7577.3|7562.3|512
1593147600000|2020-06-26 05:00:00|7583.6|7568.6|7574.4|7559.4|7584|7569|7573.3|7558.3|454
1593151200000|2020-06-26 06:00:00|7574.5|7559.5|7579.4|7564.4|7580.1|7565.1|7574.5|7559.5|519
1593154800000|2020-06-26 07:00:00|7579.5|7564.5|7587.1|7572.1|7588.1|7573.1|7578.5|7563.5|439
1593158400000|2020-06-26 08:00:00|7587.2|7572.2|7589.1|7574.1|7594.1|7579.1|7587.1|7572.1|542
1593162000000|2020-06-26 09:00:00|7589.2|7574.2|7588.8|7573.8|7591|7576|7587.3|7572.3|275
1593165600000|2020-06-26 10:00:00|7588.5|7573.5|7591.3|7576.3|7592|7577|7587.8|7572.8|254
1593169200000|2020-06-26 11:00:00|7591.4|7576.4|7595.1|7580.1|7595.2|7580.2|7589.7|7574.7|224
1593172800000|2020-06-26 12:00:00|7595.2|7580.2|7597.1|7582.1|7597.2|7582.2|7593.3|7578.3|151
1593176400000|2020-06-26 13:00:00|7597.2|7582.2|7599|7584|7599.1|7584.1|7595|7580|137
1593180000000|2020-06-26 14:00:00|7598.5|7583.5|7600.4|7575.4|7603.3|7584.5|7594.9|7575.1|461
1593183600000|2020-06-26 15:00:00|7600.6|7575.6|7598|7573|7601.7|7582|7593.4|7572.7|317
1593187200000|2020-06-26 16:00:00|7598.1|7573.1|7595.3|7570.3|7599.3|7574.3|7594|7569|163
1593190800000|2020-06-26 17:00:00|7595.7|7570.7|7597.8|7572.8|7598.1|7575.8|7590.8|7570.3|127
1593194400000|2020-06-26 18:00:00|7597.9|7572.9|7600|7575|7600.7|7575.7|7597.9|7572.9|86
1593198000000|2020-06-26 19:00:00|7599.9|7574.9|7600.6|7575.6|7602.1|7577.1|7599.6|7574.6|41
1593396000000|2020-06-29 02:00:00|7596.3|7571.3|7597.8|7572.8|7597.9|7572.9|7596.2|7571.2|16
1593399600000|2020-06-29 03:00:00|7597.7|7572.7|7592.6|7577.6|7598.9|7580.6|7592|7572.7|320
1593403200000|2020-06-29 04:00:00|7592.7|7577.7|7589.6|7574.6|7593.5|7578.5|7586.7|7571.7|364
1593406800000|2020-06-29 05:00:00|7589.7|7574.7|7587.6|7572.6|7589.8|7574.8|7584.1|7569.1|370
1593410400000|2020-06-29 06:00:00|7587.5|7572.5|7589.1|7574.1|7589.8|7574.8|7586|7571|320
1593414000000|2020-06-29 07:00:00|7589.2|7574.2|7589.1|7574.1|7592.3|7577.3|7586.8|7571.8|431
1593417600000|2020-06-29 08:00:00|7589.2|7574.2|7582.6|7567.6|7590.4|7575.4|7582.3|7567.3|256
1593421200000|2020-06-29 09:00:00|7582.7|7567.7|7582.9|7567.9|7584.5|7569.5|7579.7|7564.7|315
1593424800000|2020-06-29 10:00:00|7583|7568|7580.9|7565.9|7584.9|7569.9|7580.9|7565.9|289
1593428400000|2020-06-29 11:00:00|7580.8|7565.8|7581|7566|7587.2|7567.1|7580|7559.3|517
1593432000000|2020-06-29 12:00:00|7581.1|7566.1|7589.6|7564.6|7590.2|7570.7|7579.7|7563|314
1593435600000|2020-06-29 13:00:00|7584.6|7569.6|7588.5|7563.5|7592.1|7571.6|7581.6|7561|315
1593439200000|2020-06-29 14:00:00|7588.4|7563.4|7588.5|7563.5|7590.4|7568.6|7581|7561.6|415
1593442800000|2020-06-29 15:00:00|7583.1|7568.1|7584.4|7569.4|7589.3|7569.4|7582.8|7563.3|101
1593446400000|2020-06-29 16:00:00|7584.2|7569.2|7581.3|7566.3|7585.6|7570.6|7581.2|7566.2|38
1593450000000|2020-06-29 17:00:00|7581.5|7566.5|7581.2|7566.2|7581.5|7566.5|7579.9|7564.9|16
1593453600000|2020-06-29 18:00:00|7581.1|7566.1|7581.6|7566.6|7582|7567|7581.1|7566.1|21
1593457200000|2020-06-29 19:00:00|7581.5|7566.5|7581.9|7566.9|7586.4|7568.7|7581.5|7561.1|22
1593482400000|2020-06-30 02:00:00|7582.5|7557.5|7585.4|7560.4|7585.5|7564.1|7578.4|7557.5|8
1593486000000|2020-06-30 03:00:00|7585.5|7560.5|7576.2|7561.2|7585.5|7566.4|7575.6|7558.2|211
1593489600000|2020-06-30 04:00:00|7576.1|7561.1|7579.9|7564.9|7579.9|7564.9|7570.7|7555.7|479
1593493200000|2020-06-30 05:00:00|7579.8|7564.8|7579.2|7564.2|7583.7|7568.7|7579|7564|462
1593496800000|2020-06-30 06:00:00|7579.1|7564.1|7583.8|7568.8|7584.4|7569.4|7575.6|7560.6|553
1593500400000|2020-06-30 07:00:00|7583.9|7568.9|7583.8|7568.8|7586.6|7571.6|7580.3|7565.3|588
1593504000000|2020-06-30 08:00:00|7584|7569|7586.5|7571.5|7587.1|7572.1|7583|7568|550
1593507600000|2020-06-30 09:00:00|7586.6|7571.6|7589.8|7574.8|7592.7|7577.7|7586.5|7571.5|474
1593511200000|2020-06-30 10:00:00|7589.9|7574.9|7589.7|7574.7|7591.5|7576.5|7587.2|7572.2|350
1593514800000|2020-06-30 11:00:00|7589.6|7574.6|7587.8|7572.8|7595.3|7576.8|7587.5|7567.1|1216
1593518400000|2020-06-30 12:00:00|7587.6|7572.6|7589.6|7574.6|7593.5|7576.1|7587.5|7568.4|663
1593522000000|2020-06-30 13:00:00|7589.5|7574.5|7582.6|7567.6|7591.1|7574.6|7580.3|7559.4|270
1593525600000|2020-06-30 14:00:00|7582.4|7567.4|7580.2|7565.2|7588.3|7567.9|7579.9|7560.4|215
1593529200000|2020-06-30 15:00:00|7581|7566|7579.5|7564.5|7590.3|7569.7|7578.1|7559|191
1593532800000|2020-06-30 16:00:00|7585.4|7560.4|7582.2|7567.2|7586.5|7567.6|7579.5|7558.6|42
1593536400000|2020-06-30 17:00:00|7582.6|7567.6|7587.8|7572.8|7594|7573.5|7582.3|7562.3|317
1593540000000|2020-06-30 18:00:00|7591.8|7566.8|7585|7570|7592.4|7572.5|7584.8|7566.4|37
1593543600000|2020-06-30 19:00:00|7584.7|7569.7|7588.4|7563.4|7588.4|7570|7583.9|7561.6|36
1593568800000|2020-07-01 02:00:00|7583|7558|7584.7|7559.7|7587.4|7566.9|7581.4|7557.9|23
1593572400000|2020-07-01 03:00:00|7584.2|7559.2|7582.2|7567.2|7589|7568|7581.1|7559.2|356
1593576000000|2020-07-01 04:00:00|7582.1|7567.1|7584.6|7569.6|7586.4|7571.4|7578.5|7563.5|449
1593579600000|2020-07-01 05:00:00|7584.7|7569.7|7581.5|7566.5|7587.7|7572.7|7579.7|7564.7|396
1593583200000|2020-07-01 06:00:00|7581.8|7566.8|7583.9|7568.9|7585.6|7570.6|7580.5|7565.5|639
1593586800000|2020-07-01 07:00:00|7584.2|7569.2|7585.5|7570.5|7591.5|7572.1|7582.8|7565.8|388
1593590400000|2020-07-01 08:00:00|7585.3|7570.3|7586.6|7571.6|7587.1|7572.1|7581|7566|358
1593594000000|2020-07-01 09:00:00|7586.8|7571.8|7586.6|7571.6|7587.4|7572.4|7584.9|7569.9|185
1593597600000|2020-07-01 10:00:00|7586.7|7571.7|7587.9|7572.9|7589.2|7574.2|7586.3|7571.3|145
1593601200000|2020-07-01 11:00:00|7587.8|7572.8|7589.1|7574.1|7596.5|7576.5|7586.5|7568.8|267
1593604800000|2020-07-01 12:00:00|7588.9|7573.9|7582.3|7567.3|7592.2|7573.9|7580.5|7563.5|255
1593608400000|2020-07-01 13:00:00|7582.4|7567.4|7582.2|7567.2|7587.7|7568.6|7580.8|7562.2|85
1593612000000|2020-07-01 14:00:00|7582.4|7567.4|7580.2|7565.2|7582.4|7567.4|7579|7564|111
1593615600000|2020-07-01 15:00:00|7580.4|7565.4|7579.8|7564.8|7586.9|7567.5|7579|7560.6|260
1593619200000|2020-07-01 16:00:00|7580|7565|7585.9|7560.9|7586.8|7566.2|7578.2|7560.1|134
1593622800000|2020-07-01 17:00:00|7585.8|7560.8|7580.5|7565.5|7586.3|7565.8|7580.2|7560.6|19
1593626400000|2020-07-01 18:00:00|7585|7560|7585.6|7560.6|7585.8|7564.8|7579.2|7559.8|33
1593630000000|2020-07-01 19:00:00|7586|7561|7577.5|7562.5|7586|7565.3|7576.5|7557.5|37
1593655200000|2020-07-02 02:00:00|7580.7|7565.7|7582|7557|7586.1|7567|7576|7554.5|1049
1593658800000|2020-07-02 03:00:00|7580.9|7555.9|7578.2|7563.2|7584.1|7564.4|7573.9|7555.4|278
1593662400000|2020-07-02 04:00:00|7578.1|7563.1|7577.8|7562.8|7580|7565|7574.9|7559.9|360
1593666000000|2020-07-02 05:00:00|7578|7563|7577.8|7562.8|7581.4|7566.4|7577.4|7562.4|267
1593669600000|2020-07-02 06:00:00|7577.9|7562.9|7577.3|7562.3|7579.7|7564.7|7575|7560|339
1593673200000|2020-07-02 07:00:00|7577.2|7562.2|7566.5|7551.5|7577.4|7562.4|7566.1|7551.1|729
1593676800000|2020-07-02 08:00:00|7566.4|7551.4|7493.3|7478.3|7567.7|7552.7|7492.5|7474.3|1972
1593680400000|2020-07-02 09:00:00|7493.8|7478.8|7513.8|7498.8|7521.5|7503.6|7491.1|7472.3|910
1593684000000|2020-07-02 10:00:00|7514|7499|7508|7493|7519.1|7499.8|7504.8|7483.5|349
1593687600000|2020-07-02 11:00:00|7507.5|7492.5|7500.4|7485.4|7512.5|7492.5|7496.1|7476.6|464
1593691200000|2020-07-02 12:00:00|7500.8|7485.8|7505.2|7480.2|7507.3|7487.4|7499.7|7474.7|680
1593694800000|2020-07-02 13:00:00|7504.8|7479.8|7492.6|7477.6|7515.4|7491.4|7491.6|7473.5|683
1593698400000|2020-07-02 14:00:00|7497.2|7472.2|7511.3|7486.3|7513.4|7493.1|7491|7471.9|1124
1593702000000|2020-07-02 15:00:00|7511.2|7486.2|7507.4|7492.4|7514.2|7494.6|7505|7485.1|548
1593705600000|2020-07-02 16:00:00|7507.2|7492.2|7506.2|7491.2|7508.2|7493.2|7506|7491|74
1593709200000|2020-07-02 17:00:00|7506.3|7491.3|7510.7|7485.7|7511.1|7491.4|7504.6|7484.8|204
1593712800000|2020-07-02 18:00:00|7510.8|7485.8|7505.6|7490.6|7511.6|7492.1|7505.2|7485|221
1593716400000|2020-07-02 19:00:00|7505.7|7490.7|7506|7481|7511.4|7490.8|7500.8|7480.8|68
1593741600000|2020-07-03 02:00:00|7504.9|7479.9|7505.7|7480.7|7510.6|7485.6|7503|7478|89
1593745200000|2020-07-03 03:00:00|7505.8|7480.8|7498.7|7483.7|7508.6|7489.5|7493.6|7478.2|770
1593748800000|2020-07-03 04:00:00|7498.9|7483.9|7489.5|7474.5|7510|7495|7483.1|7468.1|1555
1593752400000|2020-07-03 05:00:00|7489.7|7474.7|7494.6|7479.6|7498|7483|7486.8|7471.8|844
1593756000000|2020-07-03 06:00:00|7494.5|7479.5|7514.7|7499.7|7516|7501|7493.1|7478.1|1237
1593759600000|2020-07-03 07:00:00|7514.8|7499.8|7511.1|7496.1|7526.6|7511.6|7506.5|7491.5|1037
1593763200000|2020-07-03 08:00:00|7511.2|7496.2|7498.6|7483.6|7511.5|7496.5|7489.6|7474.6|908
1593766800000|2020-07-03 09:00:00|7498.8|7483.8|7497.9|7482.9|7508.2|7488.9|7494|7476|556
1593770400000|2020-07-03 10:00:00|7498.2|7483.2|7499.2|7474.2|7506.2|7488.3|7491.6|7471.7|487
1593774000000|2020-07-03 11:00:00|7499.5|7474.5|7500.7|7475.7|7501.8|7481.8|7494.2|7473.7|143
1593777600000|2020-07-03 12:00:00|7499.4|7474.4|7500.7|7475.7|7504|7483.9|7498|7474.4|626
1593781200000|2020-07-03 13:00:00|7500.9|7475.9|7499.8|7474.8|7501.6|7476.6|7499.1|7474.1|108
1593784800000|2020-07-03 14:00:00|7498.8|7473.8|7497.3|7472.3|7499.3|7474.3|7495.6|7470.6|43
1593788400000|2020-07-03 15:00:00|7497.4|7472.4|7496.6|7471.6|7499.6|7474.6|7496.3|7471.3|109
1593792000000|2020-07-03 16:00:00|7495.8|7470.8|7496.6|7471.6|7496.6|7471.6|7493.6|7468.6|481
1593795600000|2020-07-03 17:00:00|7496.5|7471.5|7503.6|7474.6|7505.5|7478.1|7496.5|7471.5|106
1593799200000|2020-07-03 18:00:00|7503.5|7474.5|7501.2|7476.2|7505.9|7476.9|7501.1|7474.4|68
1593802800000|2020-07-03 19:00:00|7501.1|7476.1|7501.2|7476.2|7501.2|7476.2|7501.1|7476.1|6
1594000800000|2020-07-06 02:00:00|7482.1|7457.1|7486.7|7461.7|7488.9|7463.9|7476.1|7451.1|689
1594004400000|2020-07-06 03:00:00|7487.2|7462.2|7475|7460|7490.4|7469.6|7472.2|7457.2|722
1594008000000|2020-07-06 04:00:00|7474.9|7459.9|7489.8|7474.8|7496.1|7481.1|7474|7459|1197
1594011600000|2020-07-06 05:00:00|7489.7|7474.7|7487.7|7472.7|7492.3|7477.3|7482.4|7467.4|932
1594015200000|2020-07-06 06:00:00|7487.6|7472.6|7503.9|7488.9|7504.4|7489.4|7486.5|7471.5|1132
1594018800000|2020-07-06 07:00:00|7504|7489|7501.4|7486.4|7510|7495|7495.3|7480.3|1401
1594022400000|2020-07-06 08:00:00|7501.7|7486.7|7500.6|7485.6|7503.5|7488.5|7495.8|7480.8|636
1594026000000|2020-07-06 09:00:00|7500.5|7485.5|7492.6|7477.6|7500.5|7485.5|7492.1|7477.1|461
1594029600000|2020-07-06 10:00:00|7492.4|7477.4|7492.7|7477.7|7493.4|7478.4|7488.1|7473.1|503
1594033200000|2020-07-06 11:00:00|7492.8|7477.8|7489.4|7474.4|7493.3|7478.3|7488.6|7473.6|730
1594036800000|2020-07-06 12:00:00|7489.1|7474.1|7492.6|7477.6|7494|7479|7485.9|7470.9|990
1594040400000|2020-07-06 13:00:00|7492.7|7477.7|7489.8|7474.8|7497.5|7478.6|7488|7470.2|1045
1594044000000|2020-07-06 14:00:00|7490.1|7475.1|7488.9|7473.9|7495.8|7476.8|7487.6|7469|434
1594047600000|2020-07-06 15:00:00|7489|7474|7494.5|7479.5|7494.9|7479.9|7489|7474|93
1594051200000|2020-07-06 16:00:00|7494.9|7479.9|7494.4|7479.4|7496|7481|7491.6|7476.6|39
1594054800000|2020-07-06 17:00:00|7493.5|7478.5|7495.4|7480.4|7501|7483|7491.3|7475.7|164
1594058400000|2020-07-06 18:00:00|7495.6|7480.6|7497.6|7472.6|7498.9|7482.6|7492.8|7472.3|153
1594062000000|2020-07-06 19:00:00|7497.7|7472.7|7489.6|7474.6|7499.6|7479.1|7488.4|7469.5|67
1594087200000|2020-07-07 02:00:00|7494.7|7469.7|7502.5|7477.5|7502.5|7477.5|7494.6|7469.6|84
1594090800000|2020-07-07 03:00:00|7502.4|7477.4|7495.8|7480.8|7502.4|7487.4|7492.2|7471.4|398
1594094400000|2020-07-07 04:00:00|7495.9|7480.9|7500.5|7485.5|7504.7|7489.7|7494.1|7479.1|658
1594098000000|2020-07-07 05:00:00|7500.8|7485.8|7519.6|7504.6|7521.4|7506.4|7499.6|7484.6|989
1594101600000|2020-07-07 06:00:00|7519.7|7504.7|7521.3|7506.3|7524.1|7509.1|7513.8|7498.8|1169
1594105200000|2020-07-07 07:00:00|7521.1|7506.1|7523.8|7508.8|7529.6|7514.6|7519.4|7504.4|1106
1594108800000|2020-07-07 08:00:00|7523.2|7508.2|7523.6|7508.6|7527|7512|7521.8|7506.8|670
1594112400000|2020-07-07 09:00:00|7523.7|7508.7|7518.5|7503.5|7526.4|7511.4|7518.2|7503.2|388
1594116000000|2020-07-07 10:00:00|7518.3|7503.3|7518.4|7503.4|7520.6|7505.6|7517.5|7502.5|292
1594119600000|2020-07-07 11:00:00|7518.5|7503.5|7513.2|7498.2|7520.9|7505.9|7512.9|7497.9|604
1594123200000|2020-07-07 12:00:00|7513.1|7498.1|7514.3|7499.3|7519.7|7501.4|7510.9|7494.2|1228
1594126800000|2020-07-07 13:00:00|7514.6|7499.6|7510.8|7495.8|7514.7|7499.7|7509.4|7494.4|705
1594130400000|2020-07-07 14:00:00|7510.6|7495.6|7511.8|7496.8|7518.7|7499.9|7507.7|7487.1|439
1594134000000|2020-07-07 15:00:00|7511.6|7496.6|7513|7498|7516|7499|7509.8|7490.7|105
1594137600000|2020-07-07 16:00:00|7513.6|7498.6|7521.8|7506.8|7529.4|7508.4|7513|7496.5|196
1594141200000|2020-07-07 17:00:00|7522|7507|7520.8|7505.8|7527.2|7508|7520|7498.7|115
1594144800000|2020-07-07 18:00:00|7519.8|7504.8|7518.6|7503.6|7524.8|7504.8|7516.7|7495.5|786
1594148400000|2020-07-07 19:00:00|7518.5|7503.5|7526.1|7501.1|7529.6|7507.7|7518.5|7498.5|21
1594173600000|2020-07-08 02:00:00|7525|7500|7521.5|7496.5|7529.2|7504.3|7518.2|7495.3|61
1594177200000|2020-07-08 03:00:00|7521.7|7496.7|7513.5|7498.5|7526.8|7505.9|7513.5|7495.4|829
1594180800000|2020-07-08 04:00:00|7513.4|7498.4|7525.4|7510.4|7527.5|7512.5|7512.2|7497.2|973
1594184400000|2020-07-08 05:00:00|7525.5|7510.5|7528|7513|7533.1|7518.1|7521.9|7506.9|779
1594188000000|2020-07-08 06:00:00|7528.1|7513.1|7532.5|7517.5|7538.4|7523.4|7527.6|7512.6|892
1594191600000|2020-07-08 07:00:00|7532.6|7517.6|7534.6|7519.6|7534.6|7519.6|7526|7511|724
1594195200000|2020-07-08 08:00:00|7534.8|7519.8|7533.8|7518.8|7535.8|7520.8|7529.2|7514.2|752
1594198800000|2020-07-08 09:00:00|7533.7|7518.7|7539.2|7524.2|7540.6|7525.6|7531.5|7516.5|468
1594202400000|2020-07-08 10:00:00|7539.4|7524.4|7534.8|7519.8|7539.4|7524.4|7533.9|7518.9|167
1594206000000|2020-07-08 11:00:00|7535|7520|7533.9|7518.9|7535.6|7520.6|7532.1|7517.1|174
1594209600000|2020-07-08 12:00:00|7533.4|7518.4|7535.5|7520.5|7537.8|7522.8|7533|7518|114
1594213200000|2020-07-08 13:00:00|7535.6|7520.6|7530.9|7515.9|7541|7520.6|7530|7513.7|117
1594216800000|2020-07-08 14:00:00|7531|7516|7526.1|7511.1|7535.5|7516.4|7524.5|7504.7|268
1594220400000|2020-07-08 15:00:00|7526.5|7511.5|7530.4|7515.4|7536.3|7517.5|7526.5|7508.1|158
1594224000000|2020-07-08 16:00:00|7530.5|7515.5|7523.6|7508.6|7530.5|7515.5|7523.5|7508.5|103
1594227600000|2020-07-08 17:00:00|7523.4|7508.4|7527.5|7512.5|7530.5|7515.5|7523|7508|111
1594231200000|2020-07-08 18:00:00|7527.6|7512.6|7526.8|7511.8|7533.9|7513.9|7526.8|7507|678
1594234800000|2020-07-08 19:00:00|7526.9|7511.9|7525|7510|7531.1|7512.1|7524.1|7505.7|28
1594260000000|2020-07-09 02:00:00|7533.1|7508.1|7526.3|7511.3|7534.4|7511.4|7526.2|7506.4|15
1594263600000|2020-07-09 03:00:00|7526.4|7511.4|7526.2|7511.2|7530.7|7515.7|7524.4|7505.1|244
1594267200000|2020-07-09 04:00:00|7526.3|7511.3|7529.2|7514.2|7531.6|7516.6|7521.7|7506.7|621
1594270800000|2020-07-09 05:00:00|7529.1|7514.1|7531.8|7516.8|7534.1|7519.1|7524.6|7509.6|966
1594274400000|2020-07-09 06:00:00|7531.7|7516.7|7530.9|7515.9|7536.4|7521.4|7530|7515|639
1594278000000|2020-07-09 07:00:00|7531|7516|7537.8|7522.8|7541|7526|7529.2|7514.2|634
1594281600000|2020-07-09 08:00:00|7538|7523|7535.8|7520.8|7538.8|7523.8|7531.8|7516.8|423
1594285200000|2020-07-09 09:00:00|7536|7521|7534.2|7519.2|7538.2|7523.2|7534|7519|372
1594288800000|2020-07-09 10:00:00|7534.6|7519.6|7531.9|7516.9|7536.6|7521.6|7531.7|7516.7|184
1594292400000|2020-07-09 11:00:00|7531.8|7516.8|7529.6|7514.6|7533|7518|7528.8|7513.8|181
1594296000000|2020-07-09 12:00:00|7528.8|7513.8|7532|7517|7532.6|7517.6|7528.4|7513.4|276
1594299600000|2020-07-09 13:00:00|7532.2|7517.2|7539.1|7514.1|7545.6|7525|7532.2|7513.3|782
1594303200000|2020-07-09 14:00:00|7539|7514|7550|7525|7550.8|7529.4|7531.5|7511.6|783
1594306800000|2020-07-09 15:00:00|7550.2|7525.2|7553.2|7528.2|7553.7|7532.2|7544.2|7523.8|748
1594310400000|2020-07-09 16:00:00|7553.7|7528.7|7553.7|7528.7|7553.8|7533.6|7545.4|7525.1|339
1594314000000|2020-07-09 17:00:00|7553.5|7528.5|7552.9|7527.9|7555.7|7532.9|7547.6|7526.1|369
1594317600000|2020-07-09 18:00:00|7553|7528|7554|7529|7554.5|7529.5|7553|7528|1487
1594321200000|2020-07-09 19:00:00|7553.7|7528.7|7552.4|7527.4|7553.7|7530.6|7545.6|7522.5|84
1594346400000|2020-07-10 02:00:00|7551.1|7526.1|7556|7531|7557.7|7532.7|7551.1|7526.1|95
1594350000000|2020-07-10 03:00:00|7555.9|7530.9|7546.6|7531.6|7558.1|7533.5|7544.3|7526.2|470
1594353600000|2020-07-10 04:00:00|7546.4|7531.4|7555.8|7540.8|7556.7|7541.7|7545.7|7530.7|638
1594357200000|2020-07-10 05:00:00|7556|7541|7560.7|7545.7|7564.6|7549.6|7555.3|7540.3|739
1594360800000|2020-07-10 06:00:00|7560.8|7545.8|7563.2|7548.2|7567.1|7552.1|7558.7|7543.7|540
1594364400000|2020-07-10 07:00:00|7563|7548|7558.9|7543.9|7563|7548|7555.2|7540.2|698
1594368000000|2020-07-10 08:00:00|7558.7|7543.7|7554.3|7539.3|7558.7|7543.7|7547.7|7532.7|452
1594371600000|2020-07-10 09:00:00|7554.4|7539.4|7555|7540|7559.6|7544.6|7553.4|7538.4|230
1594375200000|2020-07-10 10:00:00|7554.8|7539.8|7555.6|7540.6|7556.8|7541.8|7553.2|7538.2|108
1594378800000|2020-07-10 11:00:00|7555.8|7540.8|7554.2|7539.2|7557|7542|7554.2|7539.2|106
1594382400000|2020-07-10 12:00:00|7554.4|7539.4|7554.2|7539.2|7557.4|7542.4|7554.1|7539.1|807
1594386000000|2020-07-10 13:00:00|7553.9|7538.9|7559.6|7534.6|7560.9|7540.9|7553.3|7533|529
1594389600000|2020-07-10 14:00:00|7559.7|7534.7|7548.6|7533.6|7559.9|7539.4|7548.3|7528.3|449
1594393200000|2020-07-10 15:00:00|7548.7|7533.7|7550.6|7535.6|7555|7537|7548.4|7528.8|169
1594396800000|2020-07-10 16:00:00|7549.3|7534.3|7558.7|7533.7|7559.3|7535.9|7548|7528.5|649
1594400400000|2020-07-10 17:00:00|7551.8|7536.8|7556|7531|7558.6|7536.8|7549.9|7529.8|71
1594404000000|2020-07-10 18:00:00|7556.3|7531.3|7557|7532|7557|7538|7552.8|7530.7|16
1594407600000|2020-07-10 19:00:00|7556.9|7531.9|7556.1|7531.1|7560|7535|7555.8|7530.8|19
1594605600000|2020-07-13 02:00:00|7554.3|7529.3|7549.9|7524.9|7554.3|7529.3|7549.9|7524.9|2
1594609200000|2020-07-13 03:00:00|7550.2|7525.2|7552.1|7537.1|7560.4|7538.4|7549.4|7524.5|167
1594612800000|2020-07-13 04:00:00|7552|7537|7545.5|7530.5|7557.4|7537.3|7544.8|7526.2|373
1594616400000|2020-07-13 05:00:00|7545|7530|7546|7531|7548.5|7531.2|7540.1|7523.5|361
1594620000000|2020-07-13 06:00:00|7546.1|7531.1|7544.6|7529.6|7551|7536|7540.1|7525.1|438
1594623600000|2020-07-13 07:00:00|7544.2|7529.2|7549.8|7534.8|7554|7539|7544.2|7529.2|442
1594627200000|2020-07-13 08:00:00|7549.7|7534.7|7552.8|7537.8|7556.1|7541.1|7549.3|7534.3|713
1594630800000|2020-07-13 09:00:00|7552.6|7537.6|7550.8|7535.8|7553.9|7538.9|7546|7531|577
1594634400000|2020-07-13 10:00:00|7550.7|7535.7|7550.7|7535.7|7554|7539|7550.5|7535.5|171
1594638000000|2020-07-13 11:00:00|7550.9|7535.9|7551.9|7536.9|7552.6|7537.6|7550.9|7535.9|90
1594641600000|2020-07-13 12:00:00|7551.8|7536.8|7552.6|7537.6|7553.9|7538.9|7551.7|7536.7|148
1594645200000|2020-07-13 13:00:00|7552.7|7537.7|7548.8|7533.8|7552.7|7537.7|7547.7|7532.7|650
1594648800000|2020-07-13 14:00:00|7548.6|7533.6|7549.4|7534.4|7550.4|7535.4|7545.9|7530.9|185
1594652400000|2020-07-13 15:00:00|7549.5|7534.5|7550.6|7535.6|7551|7536|7548.6|7533.6|227
1594656000000|2020-07-13 16:00:00|7551|7536|7550.5|7535.5|7551|7536|7549.6|7534.6|24
1594659600000|2020-07-13 17:00:00|7550.8|7535.8|7549.7|7534.7|7551|7536|7548.7|7533.7|730
1594663200000|2020-07-13 18:00:00|7549.8|7534.8|7553.4|7538.4|7553.4|7538.4|7549.8|7534.8|372
1594666800000|2020-07-13 19:00:00|7553.6|7538.6|7553.6|7538.6|7560.1|7545.1|7553.5|7538.5|61
1594692000000|2020-07-14 02:00:00|7561|7546|7569.1|7554.1|7573.1|7558.1|7561|7546|102
1594695600000|2020-07-14 03:00:00|7569.6|7554.6|7564.1|7549.1|7570.3|7555.3|7563.7|7548.7|718
1594699200000|2020-07-14 04:00:00|7564.2|7549.2|7564.8|7549.8|7571.6|7556.6|7561.4|7546.4|686
1594702800000|2020-07-14 05:00:00|7564.9|7549.9|7580.2|7565.2|7582.3|7567.3|7563.9|7548.9|1062
1594706400000|2020-07-14 06:00:00|7580.3|7565.3|7574.8|7559.8|7585.2|7570.2|7573.2|7558.2|858
1594710000000|2020-07-14 07:00:00|7574.7|7559.7|7583.8|7568.8|7587.1|7572.1|7573.5|7558.5|649
1594713600000|2020-07-14 08:00:00|7583.7|7568.7|7574.1|7559.1|7584.6|7569.6|7572.5|7557.5|585
1594717200000|2020-07-14 09:00:00|7573.7|7558.7|7571.1|7556.1|7574.1|7559.1|7567.7|7552.7|480
1594720800000|2020-07-14 10:00:00|7570.9|7555.9|7571.3|7556.3|7573.8|7558.8|7569.2|7554.2|268
1594724400000|2020-07-14 11:00:00|7571.5|7556.5|7572.9|7557.9|7574.2|7559.2|7570.5|7555.5|155
1594728000000|2020-07-14 12:00:00|7573|7558|7579|7564|7579|7564|7572.4|7557.4|310
1594731600000|2020-07-14 13:00:00|7579.1|7564.1|7581.2|7556.2|7586.2|7567.4|7573.5|7554.2|1536
1594735200000|2020-07-14 14:00:00|7581.3|7556.3|7574.8|7559.8|7582.2|7561.5|7571.5|7552.9|377
1594738800000|2020-07-14 15:00:00|7574.7|7559.7|7571.5|7546.5|7574.8|7559.8|7568.1|7546.3|227
1594742400000|2020-07-14 16:00:00|7571.6|7546.6|7561.5|7546.5|7573.4|7551.5|7561.2|7542.8|885
1594746000000|2020-07-14 17:00:00|7562|7547|7569.7|7544.7|7572.9|7548.8|7562|7542.2|2350
1594749600000|2020-07-14 18:00:00|7569.8|7544.8|7566.8|7551.8|7572.6|7551.8|7566.8|7544.7|332
1594753200000|2020-07-14 19:00:00|7566.7|7551.7|7566.8|7551.8|7572.9|7552.3|7565|7545.5|36
1594778400000|2020-07-15 02:00:00|7569.2|7544.2|7574.3|7549.3|7575.8|7550.8|7569.2|7544.2|67
1594782000000|2020-07-15 03:00:00|7574.2|7549.2|7566.4|7551.4|7576.2|7554.7|7564.5|7546.5|357
1594785600000|2020-07-15 04:00:00|7566.5|7551.5|7562.8|7547.8|7568.2|7553.2|7560.3|7545.3|606
1594789200000|2020-07-15 05:00:00|7562.7|7547.7|7561.8|7546.8|7563.8|7548.8|7557.8|7542.8|663
1594792800000|2020-07-15 06:00:00|7561.9|7546.9|7566.5|7551.5|7568.9|7553.9|7561|7546|764
1594796400000|2020-07-15 07:00:00|7566.4|7551.4|7560.1|7545.1|7569.7|7554.7|7559.9|7544.9|864
1594800000000|2020-07-15 08:00:00|7560|7545|7546.1|7531.1|7560.5|7545.5|7544.6|7529.6|1096
1594803600000|2020-07-15 09:00:00|7546|7531|7552.8|7537.8|7554.8|7539.8|7545.5|7530.5|567
1594807200000|2020-07-15 10:00:00|7552.6|7537.6|7543.9|7528.9|7553.1|7538.1|7540.2|7523.9|657
1594810800000|2020-07-15 11:00:00|7543.8|7528.8|7546.4|7531.4|7551.7|7532.6|7541.3|7520.8|714
1594814400000|2020-07-15 12:00:00|7546.3|7531.3|7542.2|7527.2|7546.3|7531.3|7537.7|7522.7|225
1594818000000|2020-07-15 13:00:00|7542.1|7527.1|7553.3|7528.3|7553.3|7530.6|7540.1|7520|736
1594821600000|2020-07-15 14:00:00|7553.2|7528.2|7544.8|7529.8|7556|7535.6|7544|7528|280
1594825200000|2020-07-15 15:00:00|7545|7530|7552.5|7527.5|7553|7532|7544.8|7525.6|66
1594828800000|2020-07-15 16:00:00|7552.3|7527.3|7545.7|7530.7|7553|7533.6|7545.7|7526.7|43
1594832400000|2020-07-15 17:00:00|7545.6|7530.6|7551.3|7526.3|7551.7|7532.5|7544.7|7526.2|35
1594836000000|2020-07-15 18:00:00|7551.9|7526.9|7545.5|7530.5|7551.9|7531.9|7545.2|7526.8|37
1594839600000|2020-07-15 19:00:00|7545.4|7530.4|7550.3|7525.3|7550.3|7530.8|7544|7524.8|30
1594864800000|2020-07-16 02:00:00|7566.5|7541.5|7564.4|7539.4|7566.8|7541.8|7563.6|7538.6|25
1594868400000|2020-07-16 03:00:00|7564|7539|7555.7|7540.7|7564|7541.1|7549.1|7531.7|834
1594872000000|2020-07-16 04:00:00|7556|7541|7560.8|7545.8|7563.3|7548.3|7553.6|7538.6|877
1594875600000|2020-07-16 05:00:00|7560.9|7545.9|7560|7545|7563.8|7548.8|7557.5|7542.5|697
1594879200000|2020-07-16 06:00:00|7559.9|7544.9|7557.9|7542.9|7560|7545|7555|7540|659
1594882800000|2020-07-16 07:00:00|7558|7543|7552.7|7537.7|7559.2|7544.2|7551.8|7536.8|457
1594886400000|2020-07-16 08:00:00|7552.8|7537.8|7557.4|7542.4|7559.4|7544.4|7548.4|7533.4|592
1594890000000|2020-07-16 09:00:00|7557.5|7542.5|7559.8|7544.8|7559.8|7544.8|7553.9|7538.9|422
1594893600000|2020-07-16 10:00:00|7559.5|7544.5|7557.8|7542.8|7561|7546|7557.2|7542.2|328
1594897200000|2020-07-16 11:00:00|7557.4|7542.4|7552.8|7537.8|7558.2|7543.2|7551|7532.3|193
1594900800000|2020-07-16 12:00:00|7552.7|7537.7|7554|7539|7560.5|7540.6|7552.6|7533.7|317
1594904400000|2020-07-16 13:00:00|7553.9|7538.9|7553.7|7528.7|7558.9|7539|7548.8|7528.4|576
1594908000000|2020-07-16 14:00:00|7553.6|7528.6|7552|7527|7554.1|7534.8|7545.6|7526.2|111
1594911600000|2020-07-16 15:00:00|7552.6|7527.6|7546.8|7531.8|7553.7|7533.3|7545.6|7525.6|585
1594915200000|2020-07-16 16:00:00|7547|7532|7550.5|7535.5|7555.5|7536|7546.4|7529.3|32
1594918800000|2020-07-16 17:00:00|7552.1|7537.1|7557.3|7532.3|7559.2|7538.2|7551.8|7531.7|337
1594922400000|2020-07-16 18:00:00|7557.2|7532.2|7559.7|7534.7|7560.2|7538.8|7551.8|7530.1|179
1594926000000|2020-07-16 19:00:00|7559.8|7534.8|7558.5|7533.5|7560.5|7535.5|7556.2|7531.2|2111
1594951200000|2020-07-17 02:00:00|7564.1|7539.1|7561.6|7536.6|7564.6|7539.6|7560.2|7535.2|11
1594954800000|2020-07-17 03:00:00|7562.3|7537.3|7554.8|7539.8|7562.9|7542|7553.9|7535|251
1594958400000|2020-07-17 04:00:00|7555|7540|7548.6|7533.6|7559.2|7544.2|7546.6|7531.6|780
1594962000000|2020-07-17 05:00:00|7548.7|7533.7|7548.2|7533.2|7550.8|7535.8|7544.7|7529.7|781
1594965600000|2020-07-17 06:00:00|7548.3|7533.3|7541.8|7526.8|7549|7534|7537.3|7522.3|727
1594969200000|2020-07-17 07:00:00|7541.9|7526.9|7541.4|7526.4|7545.4|7530.4|7538.6|7523.6|699
1594972800000|2020-07-17 08:00:00|7541.6|7526.6|7531.2|7516.2|7542.5|7527.5|7528.1|7513.1|741
1594976400000|2020-07-17 09:00:00|7531.4|7516.4|7531.4|7516.4|7534.1|7519.1|7530.1|7515.1|430
1594980000000|2020-07-17 10:00:00|7531.6|7516.6|7530.3|7515.3|7532.7|7517.7|7530.2|7515.2|209
1594983600000|2020-07-17 11:00:00|7530|7515|7532.1|7517.1|7533.9|7518.9|7529.6|7514.6|465
1594987200000|2020-07-17 12:00:00|7531.9|7516.9|7531.6|7516.6|7532.2|7517.2|7526.7|7511.7|1773
1594990800000|2020-07-17 13:00:00|7531.4|7516.4|7526.3|7511.3|7531.8|7516.8|7525.7|7510.7|554
1594994400000|2020-07-17 14:00:00|7526.5|7511.5|7526.5|7511.5|7530.6|7515.6|7526.4|7511.4|70
1594998000000|2020-07-17 15:00:00|7527|7512|7526.5|7511.5|7532.8|7512.7|7525.8|7507.4|104
1595001600000|2020-07-17 16:00:00|7526.4|7511.4|7527|7512|7527.6|7512.6|7525|7510|36
1595005200000|2020-07-17 17:00:00|7527.4|7512.4|7526.3|7511.3|7527.4|7512.4|7526.1|7511.1|18
1595008800000|2020-07-17 18:00:00|7526.5|7511.5|7526.5|7511.5|7526.9|7511.9|7526.3|7511.3|12
1595012400000|2020-07-17 19:00:00|7526.7|7511.7|7526.1|7511.1|7533.3|7513.9|7525.8|7506|52
1595210400000|2020-07-20 02:00:00|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|1
1595214000000|2020-07-20 03:00:00|7535.6|7510.6|7524.8|7509.8|7535.6|7516.3|7524.8|7509.1|298
1595217600000|2020-07-20 04:00:00|7524.6|7509.6|7526.7|7511.7|7530.7|7515.7|7522.5|7507.5|699
1595221200000|2020-07-20 05:00:00|7526.6|7511.6|7529.2|7514.2|7535.7|7520.7|7524.4|7509.4|1246
1595224800000|2020-07-20 06:00:00|7529.3|7514.3|7527.2|7512.2|7531.7|7516.7|7524.7|7509.7|919
1595228400000|2020-07-20 07:00:00|7527|7512|7528|7513|7533|7518|7527|7512|656
1595232000000|2020-07-20 08:00:00|7527.8|7512.8|7521.6|7506.6|7529.6|7514.6|7521.2|7506.2|530
1595235600000|2020-07-20 09:00:00|7521.4|7506.4|7516.8|7501.8|7521.9|7506.9|7515.8|7500.8|362
1595239200000|2020-07-20 10:00:00|7516.6|7501.6|7511.4|7496.4|7517|7502|7510.9|7495.9|181
1595242800000|2020-07-20 11:00:00|7511.2|7496.2|7511.8|7496.8|7513.2|7498.2|7507.6|7492.6|290
1595246400000|2020-07-20 12:00:00|7512|7497|7517.1|7502.1|7518.7|7503.7|7512|7497|360
1595250000000|2020-07-20 13:00:00|7517.2|7502.2|7519.8|7504.8|7521|7506|7513.9|7494.3|1223
1595253600000|2020-07-20 14:00:00|7519.2|7504.2|7510.9|7495.9|7519.6|7504.2|7510.5|7493.2|467
1595257200000|2020-07-20 15:00:00|7511|7496|7510.6|7495.6|7513.4|7498.4|7509.8|7494.8|69
1595260800000|2020-07-20 16:00:00|7510|7495|7512.2|7497.2|7512.6|7497.6|7509|7494|59
1595264400000|2020-07-20 17:00:00|7512.4|7497.4|7513.6|7498.6|7513.7|7498.7|7512.2|7497.2|12
1595268000000|2020-07-20 18:00:00|7513.4|7498.4|7512|7497|7513.6|7498.6|7512|7497|9
1595271600000|2020-07-20 19:00:00|7512.3|7497.3|7513.3|7488.3|7513.7|7497.3|7508.8|7488.1|47
1595296800000|2020-07-21 02:00:00|7509.6|7484.6|7503.8|7488.8|7509.6|7490.2|7503.6|7483.5|25
1595300400000|2020-07-21 03:00:00|7504.4|7489.4|7504.7|7489.7|7506|7491|7499.6|7479.7|719
1595304000000|2020-07-21 04:00:00|7504.6|7489.6|7509|7494|7512.6|7497.6|7503|7488|1006
1595307600000|2020-07-21 05:00:00|7509.1|7494.1|7507.9|7492.9|7515.8|7500.8|7507.8|7492.8|643
1595311200000|2020-07-21 06:00:00|7508|7493|7511|7496|7511.6|7496.6|7503.5|7488.5|711
1595314800000|2020-07-21 07:00:00|7510.9|7495.9|7514.4|7499.4|7518.4|7503.4|7509.3|7494.3|856
1595318400000|2020-07-21 08:00:00|7514|7499|7496.4|7481.4|7514.4|7499.4|7495.8|7480.8|705
1595322000000|2020-07-21 09:00:00|7496.2|7481.2|7495.4|7480.4|7501.8|7486.8|7493.8|7478.8|504
1595325600000|2020-07-21 10:00:00|7495.6|7480.6|7494.9|7479.9|7498.7|7483.7|7492.4|7477.4|369
1595329200000|2020-07-21 11:00:00|7494.8|7479.8|7495.9|7480.9|7499.7|7482.1|7492.3|7474.4|491
1595332800000|2020-07-21 12:00:00|7495.8|7480.8|7489.1|7474.1|7495.9|7480.9|7489.1|7474.1|803
1595336400000|2020-07-21 13:00:00|7489|7474|7493.2|7478.2|7494.8|7479.8|7489|7474|141
1595340000000|2020-07-21 14:00:00|7493.6|7478.6|7483.8|7468.8|7496|7479.6|7483.6|7467.1|141
1595343600000|2020-07-21 15:00:00|7483.6|7468.6|7483.8|7468.8|7487|7472|7483.2|7468.2|94
1595347200000|2020-07-21 16:00:00|7483.7|7468.7|7483.2|7468.2|7490.1|7470.2|7480.8|7462.6|891
1595350800000|2020-07-21 17:00:00|7483|7468|7483|7468|7483.9|7468.9|7482.2|7467.2|54
1595354400000|2020-07-21 18:00:00|7482.9|7467.9|7489.5|7464.5|7491.6|7468.8|7476.6|7457.3|210
1595358000000|2020-07-21 19:00:00|7489.4|7464.4|7491.1|7466.1|7495.8|7474.7|7482.2|7459.3|100
1595383200000|2020-07-22 02:00:00|7490|7465|7487.2|7462.2|7490.7|7465.7|7487.2|7462.2|28
1595386800000|2020-07-22 03:00:00|7487.3|7462.3|7486.9|7471.9|7490.8|7475.6|7483.1|7461.4|500
1595390400000|2020-07-22 04:00:00|7487|7472|7494.6|7479.6|7495|7480|7485.8|7470.8|645
1595394000000|2020-07-22 05:00:00|7494.5|7479.5|7497.5|7482.5|7503.5|7488.5|7493.7|7478.7|795
1595397600000|2020-07-22 06:00:00|7497.2|7482.2|7493.2|7478.2|7501.1|7486.1|7492.7|7477.7|627
1595401200000|2020-07-22 07:00:00|7493.3|7478.3|7509.8|7494.8|7523.5|7502.8|7492.6|7477.6|1223
1595404800000|2020-07-22 08:00:00|7510.4|7495.4|7501.2|7486.2|7511.4|7496.4|7500.3|7485.3|1127
1595408400000|2020-07-22 09:00:00|7501.3|7486.3|7493.9|7478.9|7501.8|7486.8|7492.3|7477.3|488
1595412000000|2020-07-22 10:00:00|7494|7479|7486.3|7471.3|7494.4|7479.4|7484.5|7469.5|581
1595415600000|2020-07-22 11:00:00|7486.1|7471.1|7486.3|7471.3|7490.7|7475.7|7484|7469|834
1595419200000|2020-07-22 12:00:00|7486.2|7471.2|7485.7|7470.7|7486.7|7471.7|7483.3|7468.3|108
1595422800000|2020-07-22 13:00:00|7485.9|7470.9|7489.1|7474.1|7497.8|7478.3|7485.9|7467|410
1595426400000|2020-07-22 14:00:00|7489|7474|7489.5|7474.5|7494.4|7479.4|7486.3|7471.3|182
1595430000000|2020-07-22 15:00:00|7490.7|7475.7|7487.8|7472.8|7495|7477.8|7486.8|7469.2|154
1595433600000|2020-07-22 16:00:00|7488.4|7473.4|7489.8|7474.8|7493.7|7475.6|7487.4|7468.2|69
1595437200000|2020-07-22 17:00:00|7489.9|7474.9|7493.6|7478.6|7497.6|7478.6|7489.9|7471.6|63
1595440800000|2020-07-22 18:00:00|7499|7474|7496.1|7481.1|7501|7481.2|7493.6|7474|43
1595444400000|2020-07-22 19:00:00|7496|7481|7496.8|7471.8|7501.1|7481|7494.3|7471.6|87
1595469600000|2020-07-23 02:00:00|7504.2|7479.2|7504.4|7479.4|7504.5|7479.5|7502.2|7477.2|65
1595473200000|2020-07-23 03:00:00|7504.1|7479.1|7493.9|7478.9|7504.1|7483.6|7493.7|7474.9|265
1595476800000|2020-07-23 04:00:00|7494|7479|7493.7|7478.7|7500.6|7485.6|7489.2|7474.2|724
1595480400000|2020-07-23 05:00:00|7493.8|7478.8|7498.2|7483.2|7500.9|7485.9|7493.8|7478.8|603
1595484000000|2020-07-23 06:00:00|7498.1|7483.1|7505.9|7490.9|7507.4|7492.4|7495.1|7480.1|740
1595487600000|2020-07-23 07:00:00|7505.8|7490.8|7506.6|7491.6|7515.5|7500.5|7504|7489|756
1595491200000|2020-07-23 08:00:00|7506.8|7491.8|7507.8|7492.8|7509|7494|7502.6|7487.6|597
1595494800000|2020-07-23 09:00:00|7507.9|7492.9|7509|7494|7512.8|7497.8|7506.8|7491.8|474
1595498400000|2020-07-23 10:00:00|7508.7|7493.7|7511.4|7496.4|7511.6|7496.6|7508.4|7493.4|168
1595502000000|2020-07-23 11:00:00|7511.6|7496.6|7513.7|7498.7|7513.8|7498.8|7509|7494|257
1595505600000|2020-07-23 12:00:00|7513.8|7498.8|7525.8|7510.8|7525.9|7510.9|7512.8|7497.8|353
1595509200000|2020-07-23 13:00:00|7525.7|7510.7|7518.6|7503.6|7529.4|7511.4|7518.2|7500|1288
1595512800000|2020-07-23 14:00:00|7518.2|7503.2|7510.6|7495.6|7527.7|7506.7|7510|7490.8|522
1595516400000|2020-07-23 15:00:00|7511|7496|7510|7495|7516.5|7497.6|7509|7491|151
1595520000000|2020-07-23 16:00:00|7510.4|7495.4|7515.7|7490.7|7516.1|7495.9|7507.8|7490.4|140
1595523600000|2020-07-23 17:00:00|7515.8|7490.8|7518.8|7493.8|7520.8|7499.9|7510|7490.3|2167
1595527200000|2020-07-23 18:00:00|7518.9|7493.9|7516|7501|7522.2|7502.7|7515|7493.4|577
1595530800000|2020-07-23 19:00:00|7515.7|7500.7|7518.9|7503.9|7521.2|7503.9|7514.3|7493.6|337
1595556000000|2020-07-24 02:00:00|7527.5|7502.5|7530.2|7505.2|7530.9|7505.9|7526.5|7501.5|152
1595559600000|2020-07-24 03:00:00|7530.1|7505.1|7526.9|7501.9|7530.5|7512.3|7520.6|7499.4|1895
1595563200000|2020-07-24 04:00:00|7527|7502|7524.5|7509.5|7530.3|7513.8|7520.3|7501.6|1389
1595566800000|2020-07-24 05:00:00|7524.9|7509.9|7519.4|7504.4|7526.9|7511.9|7519.2|7504.2|662
1595570400000|2020-07-24 06:00:00|7519.3|7504.3|7516.6|7501.6|7520|7505|7514|7499|630
1595574000000|2020-07-24 07:00:00|7516.8|7501.8|7518.7|7503.7|7524|7509|7516.8|7501.8|880
1595577600000|2020-07-24 08:00:00|7518.8|7503.8|7514.2|7499.2|7519.2|7504.2|7510.8|7495.8|642
1595581200000|2020-07-24 09:00:00|7514.6|7499.6|7517.2|7502.2|7518.2|7503.2|7512.8|7497.8|487
1595584800000|2020-07-24 10:00:00|7517.4|7502.4|7514|7499|7518.2|7503.2|7511.3|7496.3|347
1595588400000|2020-07-24 11:00:00|7513.8|7498.8|7516.4|7501.4|7516.6|7501.6|7512.6|7497.6|92
1595592000000|2020-07-24 12:00:00|7516.3|7501.3|7516.2|7501.2|7517|7502|7515.1|7500.1|899
1595595600000|2020-07-24 13:00:00|7516.4|7501.4|7515.5|7500.5|7523.8|7503.7|7514.5|7494|1421
1595599200000|2020-07-24 14:00:00|7515.6|7500.6|7510.3|7485.3|7517|7500.6|7502.5|7483.3|641
1595602800000|2020-07-24 15:00:00|7510.2|7485.2|7514|7489|7516|7494|7504.5|7484.7|189
1595606400000|2020-07-24 16:00:00|7514.2|7489.2|7512.8|7487.8|7514.2|7489.2|7512.2|7487.2|110
1595610000000|2020-07-24 17:00:00|7507.6|7492.6|7513|7488|7514.3|7494.3|7506.3|7486.8|653
1595613600000|2020-07-24 18:00:00|7507.3|7492.3|7510.4|7485.4|7512.6|7493.3|7504.6|7484.2|961
1595617200000|2020-07-24 19:00:00|7510.1|7485.1|7512.3|7487.3|7514.2|7489.2|7510.1|7485.1|23
1595815200000|2020-07-27 02:00:00|7501.7|7476.7|7494.7|7469.7|7501.7|7476.7|7492.1|7467.1|299
1595818800000|2020-07-27 03:00:00|7494.8|7469.8|7499.9|7484.9|7501.5|7486.5|7485.8|7465.3|579
1595822400000|2020-07-27 04:00:00|7500|7485|7500.4|7485.4|7502.4|7487.4|7497.7|7482.7|795
1595826000000|2020-07-27 05:00:00|7500.5|7485.5|7501.8|7486.8|7506.3|7491.3|7499.6|7484.6|601
1595829600000|2020-07-27 06:00:00|7501.7|7486.7|7505.3|7490.3|7509.8|7494.8|7501.2|7486.2|622
1595833200000|2020-07-27 07:00:00|7505.6|7490.6|7517.1|7502.1|7519|7504|7504.2|7489.2|666
1595836800000|2020-07-27 08:00:00|7516.8|7501.8|7514.6|7499.6|7516.8|7501.8|7512.6|7497.6|322
1595840400000|2020-07-27 09:00:00|7514.8|7499.8|7511.2|7496.2|7517.2|7502.2|7509|7494|329
1595844000000|2020-07-27 10:00:00|7511|7496|7508.6|7493.6|7511.8|7496.8|7508|7493|146
1595847600000|2020-07-27 11:00:00|7508.8|7493.8|7504.2|7489.2|7510.1|7495.1|7504|7489|100
1595851200000|2020-07-27 12:00:00|7504.3|7489.3|7506.7|7491.7|7510.8|7492.2|7504.2|7485.7|379
1595854800000|2020-07-27 13:00:00|7506.8|7491.8|7504.8|7489.8|7512.5|7493|7504.4|7485|556
1595858400000|2020-07-27 14:00:00|7504.9|7489.9|7506|7491|7511.1|7494|7504.9|7485.6|82
1595862000000|2020-07-27 15:00:00|7505.6|7490.6|7515.2|7490.2|7515.2|7494.2|7505.5|7487.8|109
1595865600000|2020-07-27 16:00:00|7515.1|7490.1|7511.6|7496.6|7516.3|7496.6|7506.3|7486.4|95
1595869200000|2020-07-27 17:00:00|7511.5|7496.5|7518.3|7493.3|7518.3|7496.8|7508.9|7488.7|128
1595872800000|2020-07-27 18:00:00|7518.2|7493.2|7513.7|7498.7|7518.7|7499.3|7510.1|7489.8|125
1595876400000|2020-07-27 19:00:00|7513.8|7498.8|7515.8|7490.8|7519.1|7499.8|7512.9|7490.6|170
1595901600000|2020-07-28 02:00:00|7502.6|7477.6|7508.3|7483.3|7508.3|7483.7|7496.8|7471.8|542
1595905200000|2020-07-28 03:00:00|7508.7|7483.7|7516|7501|7518.4|7503.4|7506.2|7483.7|748
1595908800000|2020-07-28 04:00:00|7516.1|7501.1|7511|7496|7518.8|7503.8|7510.1|7495.1|716
1595912400000|2020-07-28 05:00:00|7510.9|7495.9|7504.7|7489.7|7513.3|7498.3|7504.7|7489.7|820
1595916000000|2020-07-28 06:00:00|7504.6|7489.6|7508.1|7493.1|7511.4|7496.4|7501.6|7486.6|851
1595919600000|2020-07-28 07:00:00|7507.8|7492.8|7514.8|7499.8|7520.8|7505.8|7504.8|7489.8|858
1595923200000|2020-07-28 08:00:00|7514.6|7499.6|7514|7499|7518.4|7503.4|7511|7496|493
1595926800000|2020-07-28 09:00:00|7514.2|7499.2|7514.7|7499.7|7516.7|7501.7|7513.6|7498.6|302
1595930400000|2020-07-28 10:00:00|7515|7500|7513.6|7498.6|7516.7|7501.7|7513.3|7498.3|156
1595934000000|2020-07-28 11:00:00|7513.5|7498.5|7516.3|7501.3|7517.2|7502.2|7512.8|7497.8|110
1595937600000|2020-07-28 12:00:00|7516.5|7501.5|7520.6|7505.6|7520.7|7505.7|7515.5|7500.5|162
1595941200000|2020-07-28 13:00:00|7520.5|7505.5|7520.1|7505.1|7526.8|7506.3|7515.1|7496.4|337
1595944800000|2020-07-28 14:00:00|7520.3|7505.3|7523.6|7498.6|7528.5|7506.9|7518.1|7498.3|230
1595948400000|2020-07-28 15:00:00|7518.8|7503.8|7514.8|7499.8|7525.8|7506.8|7514|7497|160
1595952000000|2020-07-28 16:00:00|7515.4|7500.4|7516|7501|7516.3|7501.3|7515.3|7500.3|6
1595955600000|2020-07-28 17:00:00|7515.8|7500.8|7515|7500|7516|7501|7515|7500|22
1595959200000|2020-07-28 18:00:00|7516.1|7501.1|7515.1|7500.1|7520.4|7501.1|7515|7494.3|13
1595962800000|2020-07-28 19:00:00|7515.3|7500.3|7522.3|7497.3|7522.8|7501.3|7514.8|7495.1|36
1595988000000|2020-07-29 02:00:00|7520.4|7495.4|7519.5|7494.5|7521.9|7496.9|7515.2|7490.2|25
1595991600000|2020-07-29 03:00:00|7518.8|7493.8|7513.7|7498.7|7522|7501.8|7511.8|7490.9|416
1595995200000|2020-07-29 04:00:00|7513.8|7498.8|7513.4|7498.4|7513.9|7498.9|7509.1|7494.1|332
1595998800000|2020-07-29 05:00:00|7513.2|7498.2|7506.2|7491.2|7514.8|7499.8|7505.5|7490.5|474
1596002400000|2020-07-29 06:00:00|7506.1|7491.1|7508.2|7493.2|7511.7|7496.7|7505.6|7490.6|572
1596006000000|2020-07-29 07:00:00|7508.1|7493.1|7513|7498|7515.8|7500.8|7506.2|7491.2|712
1596009600000|2020-07-29 08:00:00|7512.9|7497.9|7500.5|7485.5|7514.3|7499.3|7499.6|7484.6|494
1596013200000|2020-07-29 09:00:00|7500.4|7485.4|7503.6|7488.6|7506|7491|7499.4|7484.4|417
1596016800000|2020-07-29 10:00:00|7503.3|7488.3|7500.3|7485.3|7503.3|7488.3|7499.3|7484.3|236
1596020400000|2020-07-29 11:00:00|7500.8|7485.8|7507.9|7492.9|7508|7493|7500.8|7485.8|97
1596024000000|2020-07-29 12:00:00|7508.4|7493.4|7506.1|7491.1|7510.3|7495.3|7505.1|7490.1|196
1596027600000|2020-07-29 13:00:00|7506|7491|7508.6|7493.6|7513.7|7494|7505.7|7488|117
1596031200000|2020-07-29 14:00:00|7509|7494|7518.1|7503.1|7524.4|7505.1|7508|7493|271
1596034800000|2020-07-29 15:00:00|7518.3|7503.3|7526.8|7501.8|7529.9|7513.3|7517.1|7495.9|457
1596038400000|2020-07-29 16:00:00|7525.5|7500.5|7523.8|7498.8|7526.8|7501.8|7520.7|7495.7|216
1596042000000|2020-07-29 17:00:00|7523.6|7498.6|7526|7501|7527.4|7502.4|7523|7498|610
1596045600000|2020-07-29 18:00:00|7526.8|7501.8|7525.3|7500.3|7528.4|7503.4|7516.2|7491.2|411
1596049200000|2020-07-29 19:00:00|7525.2|7500.2|7516.6|7491.6|7528|7503|7515.7|7490.7|591
1596074400000|2020-07-30 02:00:00|7514.9|7489.9|7517.4|7492.4|7520.8|7497.6|7512|7489.5|43
1596078000000|2020-07-30 03:00:00|7517.7|7492.7|7513.3|7498.3|7518.7|7500.2|7512.5|7490|277
1596081600000|2020-07-30 04:00:00|7513.4|7498.4|7517.5|7502.5|7518.9|7503.9|7511|7496|606
1596085200000|2020-07-30 05:00:00|7517.6|7502.6|7516.7|7501.7|7519.5|7504.5|7515.4|7500.4|441
1596088800000|2020-07-30 06:00:00|7516.9|7501.9|7515.8|7500.8|7519.6|7504.6|7514.3|7499.3|391
1596092400000|2020-07-30 07:00:00|7515.7|7500.7|7515.3|7500.3|7517.9|7502.9|7512.8|7497.8|513
1596096000000|2020-07-30 08:00:00|7515.5|7500.5|7517.7|7502.7|7517.8|7502.8|7513|7498|495
1596099600000|2020-07-30 09:00:00|7518|7503|7519.6|7504.6|7524.4|7509.4|7517.5|7502.5|298
1596103200000|2020-07-30 10:00:00|7520.2|7505.2|7519.7|7504.7|7521.6|7506.6|7517.8|7502.8|223
1596106800000|2020-07-30 11:00:00|7519.5|7504.5|7520.3|7505.3|7520.7|7505.7|7518.5|7503.5|121
1596110400000|2020-07-30 12:00:00|7520.4|7505.4|7520.1|7505.1|7523.6|7505.9|7518.1|7498.2|998
1596114000000|2020-07-30 13:00:00|7520.3|7505.3|7525.8|7510.8|7530.9|7510.8|7518.8|7498.8|1565
1596117600000|2020-07-30 14:00:00|7526|7511|7529.8|7504.8|7532.8|7512.6|7522.8|7504.1|348
1596121200000|2020-07-30 15:00:00|7529.9|7504.9|7519.3|7504.3|7529.9|7509|7518.6|7499.9|274
1596124800000|2020-07-30 16:00:00|7519.1|7504.1|7522.1|7497.1|7524.1|7505|7517|7496.6|106
1596128400000|2020-07-30 17:00:00|7522.2|7497.2|7519.6|7494.6|7522.8|7497.8|7519.3|7494.3|410
1596132000000|2020-07-30 18:00:00|7514.8|7499.8|7519.9|7494.9|7520.1|7499.8|7514.1|7494.8|14
1596135600000|2020-07-30 19:00:00|7519.8|7494.8|7514.3|7489.3|7519.8|7499.1|7512.5|7489.3|24
1596160800000|2020-07-31 02:00:00|7510.1|7485.1|7506.1|7481.1|7511.5|7486.5|7503.2|7478.2|396
1596164400000|2020-07-31 03:00:00|7506.2|7481.2|7503.8|7488.8|7512|7493.3|7502|7480|652
1596168000000|2020-07-31 04:00:00|7504.1|7489.1|7503.8|7488.8|7506.3|7491.3|7498.8|7483.8|474
1596171600000|2020-07-31 05:00:00|7503.9|7488.9|7504.7|7489.7|7509.5|7494.5|7503|7488|456
1596175200000|2020-07-31 06:00:00|7505|7490|7511.4|7496.4|7512|7497|7504.9|7489.9|670
1596178800000|2020-07-31 07:00:00|7511.5|7496.5|7515.7|7500.7|7519|7504|7508.5|7493.5|509
1596182400000|2020-07-31 08:00:00|7516.8|7501.8|7514.5|7499.5|7517|7502|7509|7494|326
1596186000000|2020-07-31 09:00:00|7514.8|7499.8|7512.7|7497.7|7516.5|7501.5|7512.7|7497.7|138
1596189600000|2020-07-31 10:00:00|7512.8|7497.8|7511.7|7496.7|7513.9|7498.9|7511.3|7496.3|203
1596193200000|2020-07-31 11:00:00|7512.5|7497.5|7512.1|7497.1|7513|7498|7511.7|7496.7|129
1596196800000|2020-07-31 12:00:00|7511.9|7496.9|7513.8|7498.8|7513.8|7498.8|7511.4|7496.4|39
1596200400000|2020-07-31 13:00:00|7513.7|7498.7|7521.3|7506.3|7524.9|7506.6|7513.3|7494.3|1727
1596204000000|2020-07-31 14:00:00|7521.1|7506.1|7527.1|7502.1|7530.4|7510.2|7520.6|7501.5|201
1596207600000|2020-07-31 15:00:00|7527.6|7502.6|7524|7509|7530.1|7509.8|7520.6|7500.8|307
1596211200000|2020-07-31 16:00:00|7524.1|7509.1|7522.6|7507.6|7525.5|7510.5|7522.1|7507.1|77
1596214800000|2020-07-31 17:00:00|7522.5|7507.5|7525.8|7510.8|7531.2|7511.5|7522.5|7505.2|65
1596218400000|2020-07-31 18:00:00|7525.7|7510.7|7525.3|7510.3|7534.6|7515.7|7525.3|7505.7|871
1596222000000|2020-07-31 19:00:00|7525.1|7510.1|7526|7511|7531.2|7511.4|7524.8|7504.4|66
1596420000000|2020-08-03 02:00:00|7532.7|7507.7|7534.5|7509.5|7534.6|7509.6|7531.9|7506.9|1355
1596423600000|2020-08-03 03:00:00|7534.6|7509.6|7521.9|7506.9|7535.5|7510.5|7521.4|7503|1264
1596427200000|2020-08-03 04:00:00|7521.8|7506.8|7523.9|7508.9|7525.9|7510.9|7520.8|7505.8|631
1596430800000|2020-08-03 05:00:00|7524|7509|7526.1|7511.1|7527.4|7512.4|7522.4|7507.4|730
1596434400000|2020-08-03 06:00:00|7526.2|7511.2|7533.1|7518.1|7534.3|7519.3|7525.7|7510.7|672
1596438000000|2020-08-03 07:00:00|7533|7518|7534.6|7519.6|7536.1|7521.1|7531.2|7516.2|655
1596441600000|2020-08-03 08:00:00|7534.3|7519.3|7535.4|7520.4|7536.2|7521.2|7532.1|7517.1|439
1596445200000|2020-08-03 09:00:00|7535.6|7520.6|7553.6|7538.6|7557.9|7542.9|7534.7|7519.7|614
1596448800000|2020-08-03 10:00:00|7553.7|7538.7|7560.8|7545.8|7565|7550|7550.1|7535.1|513
1596452400000|2020-08-03 11:00:00|7560.3|7545.3|7557.7|7542.7|7561.6|7546.6|7556.5|7541.5|353
1596456000000|2020-08-03 12:00:00|7557.6|7542.6|7558.4|7543.4|7560.9|7543.4|7552.7|7535.4|327
1596459600000|2020-08-03 13:00:00|7562.7|7537.7|7561.5|7536.5|7564.3|7545.7|7557.2|7536.5|302
1596463200000|2020-08-03 14:00:00|7561.6|7536.6|7558|7533|7561.6|7540|7551.7|7529.1|242
1596466800000|2020-08-03 15:00:00|7557.8|7532.8|7556.6|7541.6|7560.7|7542|7549.1|7530.3|124
1596470400000|2020-08-03 16:00:00|7556.2|7541.2|7555.8|7540.8|7559.6|7542|7555|7534.6|34
1596474000000|2020-08-03 17:00:00|7555.6|7540.6|7552.3|7537.3|7558.6|7541|7552.3|7532.4|54
1596477600000|2020-08-03 18:00:00|7558.1|7533.1|7556.5|7531.5|7558.4|7537.7|7552|7531.1|46
1596481200000|2020-08-03 19:00:00|7556.7|7531.7|7555.6|7530.6|7557|7532|7554.9|7529.9|9
1596506400000|2020-08-04 02:00:00|7549.9|7524.9|7549.1|7524.1|7549.9|7524.9|7548.9|7523.9|10
1596510000000|2020-08-04 03:00:00|7549.2|7524.2|7553.3|7538.3|7554.8|7539.5|7547.1|7524.2|464
1596513600000|2020-08-04 04:00:00|7553.4|7538.4|7547.7|7532.7|7555.5|7540.5|7547.3|7532.3|870
1596517200000|2020-08-04 05:00:00|7547.1|7532.1|7542.3|7527.3|7550.8|7535.8|7542.1|7527.1|974
1596520800000|2020-08-04 06:00:00|7542.4|7527.4|7542.4|7527.4|7544.8|7529.8|7539.7|7524.7|924
1596524400000|2020-08-04 07:00:00|7542.5|7527.5|7537.3|7522.3|7542.7|7527.7|7532.8|7517.8|926
1596528000000|2020-08-04 08:00:00|7538|7523|7537|7522|7542.7|7527.7|7536.7|7521.7|706
1596531600000|2020-08-04 09:00:00|7537.4|7522.4|7534.8|7519.8|7537.4|7522.4|7530.5|7515.5|446
1596535200000|2020-08-04 10:00:00|7534.9|7519.9|7541.8|7526.8|7543.2|7528.2|7534.9|7519.9|289
1596538800000|2020-08-04 11:00:00|7541.6|7526.6|7544.9|7529.9|7549.8|7531.6|7541.4|7523.8|305
1596542400000|2020-08-04 12:00:00|7545|7530|7553.4|7538.4|7558.1|7538.5|7544.9|7526.5|277
1596546000000|2020-08-04 13:00:00|7553.7|7538.7|7547.1|7532.1|7555.8|7539.3|7547|7527.8|243
1596549600000|2020-08-04 14:00:00|7547|7532|7545.1|7520.1|7552.2|7532|7543|7518.6|425
1596553200000|2020-08-04 15:00:00|7539.9|7524.9|7540.9|7515.9|7545.1|7525.3|7534|7514.3|276
1596556800000|2020-08-04 16:00:00|7540.8|7515.8|7543.8|7518.8|7545.8|7523.3|7536.6|7514.9|761
1596560400000|2020-08-04 17:00:00|7543.7|7518.7|7543.6|7518.6|7543.9|7523.7|7536.8|7516.2|137
1596564000000|2020-08-04 18:00:00|7543.2|7518.2|7544.9|7519.9|7546.1|7521.1|7543.2|7518.2|78
1596567600000|2020-08-04 19:00:00|7544.8|7519.8|7535.3|7520.3|7544.9|7524.7|7535.3|7514.1|56
1596592800000|2020-08-05 02:00:00|7537.7|7512.7|7532.2|7507.2|7538.1|7513.1|7532|7507|20
1596596400000|2020-08-05 03:00:00|7532.5|7507.5|7526.3|7511.3|7540.2|7517.4|7525.8|7505.2|455
1596600000000|2020-08-05 04:00:00|7526.2|7511.2|7518.3|7503.3|7526.9|7511.9|7518.2|7503.2|630
1596603600000|2020-08-05 05:00:00|7518.4|7503.4|7522.9|7507.9|7523.7|7508.7|7514.8|7499.8|722
1596607200000|2020-08-05 06:00:00|7523.1|7508.1|7520.2|7505.2|7526|7511|7518.3|7503.3|794
1596610800000|2020-08-05 07:00:00|7520.1|7505.1|7521.7|7506.7|7524.3|7509.3|7516.2|7501.2|970
1596614400000|2020-08-05 08:00:00|7521.6|7506.6|7515.8|7500.8|7525.4|7510.4|7514.6|7499.6|597
1596618000000|2020-08-05 09:00:00|7515.6|7500.6|7513.7|7498.7|7518.9|7503.9|7512.6|7497.6|522
1596621600000|2020-08-05 10:00:00|7513.9|7498.9|7515.8|7500.8|7516.2|7501.2|7511.8|7496.8|310
1596625200000|2020-08-05 11:00:00|7516.2|7501.2|7513.6|7498.6|7521.2|7503|7513.2|7495|241
1596628800000|2020-08-05 12:00:00|7513.7|7498.7|7515.3|7500.3|7523.1|7502.4|7513.2|7493.3|413
1596632400000|2020-08-05 13:00:00|7515.2|7500.2|7515.2|7500.2|7521.5|7503|7514.8|7496|142
1596636000000|2020-08-05 14:00:00|7515.4|7500.4|7516.7|7491.7|7519.4|7500.8|7509.4|7489.9|182
1596639600000|2020-08-05 15:00:00|7516.6|7491.6|7517.7|7492.7|7518|7497.4|7509.2|7490.5|132
1596643200000|2020-08-05 16:00:00|7517.5|7492.5|7518.8|7503.8|7521.8|7504|7511.5|7491.4|166
1596646800000|2020-08-05 17:00:00|7518.6|7503.6|7518.4|7503.4|7519|7504|7518.2|7503.2|16
1596650400000|2020-08-05 18:00:00|7518.8|7503.8|7518.2|7503.2|7523.1|7503.8|7517.3|7497.9|31
1596654000000|2020-08-05 19:00:00|7518.4|7503.4|7517.9|7502.9|7524.7|7503.4|7515.9|7496.3|51
1596679200000|2020-08-06 02:00:00|7521.3|7496.3|7524.9|7499.9|7524.9|7499.9|7521.3|7496.3|21
1596682800000|2020-08-06 03:00:00|7525.2|7500.2|7513.9|7498.9|7527.4|7506.9|7510.4|7495.4|563
1596686400000|2020-08-06 04:00:00|7514|7499|7513.6|7498.6|7514.3|7499.3|7507.6|7492.6|692
1596690000000|2020-08-06 05:00:00|7513.4|7498.4|7519.6|7504.6|7521.8|7506.8|7513.4|7498.4|758
1596693600000|2020-08-06 06:00:00|7519.7|7504.7|7515.1|7500.1|7519.9|7504.9|7508.9|7493.9|1314
1596697200000|2020-08-06 07:00:00|7515.2|7500.2|7520|7505|7522|7507|7514.8|7499.8|718
1596700800000|2020-08-06 08:00:00|7520.4|7505.4|7528.8|7513.8|7535|7516.3|7520.2|7505.2|612
1596704400000|2020-08-06 09:00:00|7528.6|7513.6|7525.4|7510.4|7531.6|7516.6|7524.3|7509.3|366
1596708000000|2020-08-06 10:00:00|7525.7|7510.7|7527.2|7512.2|7527.2|7512.2|7524.2|7509.2|259
1596711600000|2020-08-06 11:00:00|7527.3|7512.3|7526.8|7511.8|7531.2|7515|7524.1|7504.9|278
1596715200000|2020-08-06 12:00:00|7526.7|7511.7|7521.6|7506.6|7532.9|7513.1|7520.3|7504|848
1596718800000|2020-08-06 13:00:00|7521.5|7506.5|7521|7506|7529.1|7509.3|7520.8|7500.7|217
1596722400000|2020-08-06 14:00:00|7520.8|7505.8|7524|7509|7529.9|7509.2|7519.8|7501.3|171
1596726000000|2020-08-06 15:00:00|7524.6|7509.6|7527|7502|7527.4|7509.6|7521.9|7501.2|728
1596729600000|2020-08-06 16:00:00|7527.1|7502.1|7523.3|7508.3|7527.3|7509.1|7520.2|7501.2|80
1596733200000|2020-08-06 17:00:00|7524|7509|7530.6|7505.6|7533.2|7513.2|7523.8|7504.4|909
1596736800000|2020-08-06 18:00:00|7530.4|7505.4|7532.3|7507.3|7534.7|7509.7|7530.3|7505.3|112
1596740400000|2020-08-06 19:00:00|7530.9|7505.9|7530.6|7505.6|7532.9|7507.9|7530.3|7505.3|36
1596765600000|2020-08-07 02:00:00|7537.1|7512.1|7538.9|7513.9|7542.4|7517.4|7531.7|7506.7|2461
1596769200000|2020-08-07 03:00:00|7539|7514|7537.8|7522.8|7545.5|7525.7|7535.3|7512.5|1307
1596772800000|2020-08-07 04:00:00|7537.9|7522.9|7528.3|7513.3|7540.7|7525.7|7526.6|7511.6|807
1596776400000|2020-08-07 05:00:00|7528.2|7513.2|7529.5|7514.5|7532.7|7517.7|7527.9|7512.9|471
1596780000000|2020-08-07 06:00:00|7529.4|7514.4|7527.6|7512.6|7530.5|7515.5|7523.8|7508.8|608
1596783600000|2020-08-07 07:00:00|7527.5|7512.5|7525.2|7510.2|7529|7514|7524.7|7509.7|566
1596787200000|2020-08-07 08:00:00|7525.4|7510.4|7524|7509|7527.8|7512.8|7522.7|7507.7|467
1596790800000|2020-08-07 09:00:00|7523.8|7508.8|7524.8|7509.8|7526.6|7511.6|7522.8|7507.8|386
1596794400000|2020-08-07 10:00:00|7525|7510|7527|7512|7529.3|7514.3|7525|7510|145
1596798000000|2020-08-07 11:00:00|7527.2|7512.2|7530.9|7515.9|7536.1|7516.7|7526.9|7509|710
1596801600000|2020-08-07 12:00:00|7530.8|7515.8|7523|7508|7538|7517|7523|7502.6|620
1596805200000|2020-08-07 13:00:00|7522.8|7507.8|7541.4|7526.4|7546.3|7527.2|7522.8|7504.4|1468
1596808800000|2020-08-07 14:00:00|7541|7526|7534.6|7519.6|7546.1|7526|7532.6|7512.9|373
1596812400000|2020-08-07 15:00:00|7534.4|7519.4|7539|7514|7541.9|7521.6|7530.2|7511.1|132
1596816000000|2020-08-07 16:00:00|7538.9|7513.9|7535.3|7520.3|7544|7523.7|7535.3|7513.9|269
1596819600000|2020-08-07 17:00:00|7535.6|7520.6|7531.8|7516.8|7542.8|7523.5|7531.7|7512.1|242
1596823200000|2020-08-07 18:00:00|7531.7|7516.7|7538.1|7513.1|7539.6|7519|7528.1|7509.6|534
1596826800000|2020-08-07 19:00:00|7537.9|7512.9|7537.6|7512.6|7541.1|7522.5|7532.1|7510.5|143
1597024800000|2020-08-10 02:00:00|7533.9|7508.9|7541.2|7516.2|7545.1|7520.1|7527.5|7507.3|52
1597028400000|2020-08-10 03:00:00|7541.3|7516.3|7529.8|7514.8|7541.4|7518.6|7528.7|7512|192
1597032000000|2020-08-10 04:00:00|7529.9|7514.9|7525.2|7510.2|7529.9|7514.9|7524|7509|334
1597035600000|2020-08-10 05:00:00|7524.9|7509.9|7521.1|7506.1|7525.2|7510.2|7519.5|7504.5|500
1597039200000|2020-08-10 06:00:00|7521.2|7506.2|7524.7|7509.7|7526.8|7511.8|7519.1|7504.1|537
1597042800000|2020-08-10 07:00:00|7524.6|7509.6|7524.1|7509.1|7526.7|7511.7|7521.5|7506.5|349
1597046400000|2020-08-10 08:00:00|7524|7509|7522.4|7507.4|7526.2|7511.2|7521.7|7506.7|221
1597050000000|2020-08-10 09:00:00|7522.2|7507.2|7524.7|7509.7|7525|7510|7521.6|7506.6|103
1597053600000|2020-08-10 10:00:00|7524.5|7509.5|7525.8|7510.8|7526|7511|7522.2|7507.2|197
1597057200000|2020-08-10 11:00:00|7526.3|7511.3|7526|7511|7528.6|7513.6|7525.8|7510.8|101
1597060800000|2020-08-10 12:00:00|7525.9|7510.9|7518.8|7503.8|7526|7511|7518.1|7503.1|144
1597064400000|2020-08-10 13:00:00|7518.4|7503.4|7518.6|7503.6|7524.4|7503.8|7517.3|7498.9|87
1597068000000|2020-08-10 14:00:00|7518.8|7503.8|7528.7|7503.7|7529.5|7510.5|7518.5|7499.9|132
1597071600000|2020-08-10 15:00:00|7528.3|7503.3|7521.9|7506.9|7528.3|7508.8|7521.7|7501.5|31
1597075200000|2020-08-10 16:00:00|7521.8|7506.8|7521.6|7506.6|7522.4|7507.4|7521.6|7506.6|29
1597078800000|2020-08-10 17:00:00|7521.4|7506.4|7521|7506|7521.4|7506.4|7521|7506|6
1597082400000|2020-08-10 18:00:00|7521.2|7506.2|7519.6|7504.6|7525.8|7507.4|7519.5|7500.7|24
1597086000000|2020-08-10 19:00:00|7519.5|7504.5|7524|7499|7524.7|7505.7|7518|7498.9|53
1597111200000|2020-08-11 02:00:00|7520.4|7495.4|7517.5|7492.5|7521.8|7496.8|7515.4|7490.4|1313
1597114800000|2020-08-11 03:00:00|7518.1|7493.1|7517.2|7502.2|7525|7505.6|7515.8|7493|430
1597118400000|2020-08-11 04:00:00|7517.1|7502.1|7514.7|7499.7|7517.8|7502.8|7512.1|7497.1|660
1597122000000|2020-08-11 05:00:00|7514.5|7499.5|7517.7|7502.7|7517.8|7502.8|7513.2|7498.2|294
1597125600000|2020-08-11 06:00:00|7517.6|7502.6|7514.4|7499.4|7519|7504|7513.9|7498.9|388
1597129200000|2020-08-11 07:00:00|7514.2|7499.2|7512.8|7497.8|7518.8|7503.8|7512.4|7497.4|385
1597132800000|2020-08-11 08:00:00|7513.3|7498.3|7493.9|7478.9|7513.5|7498.5|7492.2|7477.2|457
1597136400000|2020-08-11 09:00:00|7494.2|7479.2|7495|7480|7500.6|7485.6|7489.3|7474.3|633
1597140000000|2020-08-11 10:00:00|7494.5|7479.5|7497.9|7482.9|7498.7|7483.7|7493.8|7478.8|234
1597143600000|2020-08-11 11:00:00|7497.8|7482.8|7493.1|7478.1|7499|7484|7487.7|7472.7|300
1597147200000|2020-08-11 12:00:00|7493|7478|7484.3|7469.3|7493|7478|7483.8|7468.8|489
1597150800000|2020-08-11 13:00:00|7484.2|7469.2|7494.7|7469.7|7498.4|7476.8|7483|7464.2|316
1597154400000|2020-08-11 14:00:00|7494.6|7469.6|7494.1|7479.1|7501.5|7481.8|7489.2|7469.5|379
1597158000000|2020-08-11 15:00:00|7494.4|7479.4|7494|7479|7495.5|7480.5|7491.4|7476.4|103
1597161600000|2020-08-11 16:00:00|7493.8|7478.8|7491|7476|7501.6|7482.2|7490|7474.6|319
1597165200000|2020-08-11 17:00:00|7491.6|7476.6|7492.6|7477.6|7500.1|7480.3|7491|7471.9|279
1597168800000|2020-08-11 18:00:00|7492.2|7477.2|7498.5|7483.5|7502.8|7483.5|7492.2|7473.9|27
1597172400000|2020-08-11 19:00:00|7498.6|7483.6|7507.8|7482.8|7508.5|7486|7498.5|7479.6|71
1597197600000|2020-08-12 02:00:00|7510.3|7485.3|7508.1|7483.1|7510.8|7485.8|7506.1|7481.1|1799
1597201200000|2020-08-12 03:00:00|7508.2|7483.2|7503.9|7488.9|7510|7490.3|7501.3|7481.4|1480
1597204800000|2020-08-12 04:00:00|7504|7489|7511.6|7496.6|7514.4|7499.4|7503|7488|646
1597208400000|2020-08-12 05:00:00|7511.7|7496.7|7509.7|7494.7|7512.7|7497.7|7507.8|7492.8|393
1597212000000|2020-08-12 06:00:00|7509.8|7494.8|7512.4|7497.4|7516.8|7501.8|7509.5|7494.5|594
1597215600000|2020-08-12 07:00:00|7512.3|7497.3|7519.2|7504.2|7522.8|7507.8|7508.5|7493.5|765
1597219200000|2020-08-12 08:00:00|7519|7504|7514.1|7499.1|7519.2|7504.2|7510.6|7495.6|276
1597222800000|2020-08-12 09:00:00|7514.3|7499.3|7513.1|7498.1|7515.8|7500.8|7511.5|7496.5|147
1597226400000|2020-08-12 10:00:00|7513.4|7498.4|7509.6|7494.6|7514.6|7499.6|7509.6|7494.6|80
1597230000000|2020-08-12 11:00:00|7509.8|7494.8|7511.4|7496.4|7511.8|7496.8|7506|7491|93
1597233600000|2020-08-12 12:00:00|7511.8|7496.8|7506.4|7491.4|7513.2|7498.2|7505.8|7490.8|101
1597237200000|2020-08-12 13:00:00|7506.3|7491.3|7511.2|7496.2|7512|7497|7501.3|7482.3|189
1597240800000|2020-08-12 14:00:00|7511.6|7496.6|7503.3|7488.3|7512.7|7497.7|7501.4|7486.4|715
1597244400000|2020-08-12 15:00:00|7503.4|7488.4|7514.9|7499.9|7516.3|7501.3|7502.7|7487.7|621
1597248000000|2020-08-12 16:00:00|7515|7500|7511.3|7496.3|7515.8|7500.8|7509.5|7494.5|1808
1597251600000|2020-08-12 17:00:00|7511.4|7496.4|7511.5|7496.5|7513.3|7498.3|7510.9|7495.9|485
1597255200000|2020-08-12 18:00:00|7511|7496|7510.2|7495.2|7511.8|7496.8|7510.2|7495.2|17
1597258800000|2020-08-12 19:00:00|7510.3|7495.3|7509.3|7494.3|7510.4|7495.4|7508.9|7493.9|18
1597284000000|2020-08-13 02:00:00|7514.8|7489.8|7515|7490|7515.9|7490.9|7508.3|7483.3|702
1597287600000|2020-08-13 03:00:00|7514.9|7489.9|7515.8|7500.8|7516.4|7501.3|7510|7488.1|465
1597291200000|2020-08-13 04:00:00|7515.7|7500.7|7517.5|7502.5|7518.2|7503.2|7512.4|7497.4|342
1597294800000|2020-08-13 05:00:00|7517.4|7502.4|7511.8|7496.8|7517.4|7502.4|7510.3|7495.3|392
1597298400000|2020-08-13 06:00:00|7512|7497|7513.1|7498.1|7516.2|7501.2|7511.3|7496.3|581
1597302000000|2020-08-13 07:00:00|7513.2|7498.2|7515.6|7500.6|7521.3|7506.3|7512|7497|493
1597305600000|2020-08-13 08:00:00|7515.8|7500.8|7512.2|7497.2|7517.3|7502.3|7511.2|7496.2|365
1597309200000|2020-08-13 09:00:00|7512.4|7497.4|7515.6|7500.6|7516.2|7501.2|7512.2|7497.2|119
1597312800000|2020-08-13 10:00:00|7515.2|7500.2|7515.1|7500.1|7515.3|7500.3|7513|7498|123
1597316400000|2020-08-13 11:00:00|7514.9|7499.9|7514.4|7499.4|7515.5|7500.5|7512.8|7497.8|395
1597320000000|2020-08-13 12:00:00|7514.3|7499.3|7516.6|7501.6|7518|7503|7514|7499|81
1597323600000|2020-08-13 13:00:00|7516.5|7501.5|7512.8|7497.8|7523.2|7503.3|7512.8|7493.2|342
1597327200000|2020-08-13 14:00:00|7512.6|7497.6|7513.8|7498.8|7518.5|7498.8|7508.9|7488.7|153
1597330800000|2020-08-13 15:00:00|7514.5|7499.5|7517.3|7492.3|7518.3|7499.5|7510.8|7491.7|135
1597334400000|2020-08-13 16:00:00|7513|7498|7514.8|7499.8|7518.3|7500|7511|7492.3|52
1597338000000|2020-08-13 17:00:00|7515|7500|7523.9|7498.9|7526.4|7507.4|7515|7495.6|422
1597341600000|2020-08-13 18:00:00|7524|7499|7523.3|7498.3|7524.8|7505.5|7518.3|7497.2|60
1597345200000|2020-08-13 19:00:00|7523.2|7498.2|7521.1|7496.1|7524.3|7499.3|7520.9|7495.9|12
1597370400000|2020-08-14 02:00:00|7523.1|7498.1|7522.3|7497.3|7523.1|7498.1|7521.5|7496.5|5
1597374000000|2020-08-14 03:00:00|7522.2|7497.2|7517.5|7502.5|7523.8|7502.9|7516.4|7496.6|365
1597377600000|2020-08-14 04:00:00|7517.4|7502.4|7514|7499|7517.4|7502.4|7512.8|7497.8|440
1597381200000|2020-08-14 05:00:00|7513.9|7498.9|7508.8|7493.8|7513.9|7498.9|7506.7|7491.7|399
1597384800000|2020-08-14 06:00:00|7508.5|7493.5|7508.5|7493.5|7511.8|7496.8|7503.7|7488.7|754
1597388400000|2020-08-14 07:00:00|7508.6|7493.6|7517.4|7502.4|7521.4|7503.4|7508.6|7493.6|728
1597392000000|2020-08-14 08:00:00|7517.1|7502.1|7518.5|7503.5|7521.9|7506.9|7514.5|7499.5|712
1597395600000|2020-08-14 09:00:00|7518.7|7503.7|7521.2|7506.2|7526.6|7511.6|7518.5|7503.5|561
1597399200000|2020-08-14 10:00:00|7521.3|7506.3|7522.6|7507.6|7523.9|7508.9|7519.9|7504.9|395
1597402800000|2020-08-14 11:00:00|7522.7|7507.7|7521.3|7506.3|7528.3|7508.8|7520.3|7500.8|452
1597406400000|2020-08-14 12:00:00|7521.5|7506.5|7521.5|7506.5|7526.8|7508|7520.7|7501.7|66
1597410000000|2020-08-14 13:00:00|7521.6|7506.6|7518.9|7503.9|7525.3|7507.3|7518.9|7498.5|92
1597413600000|2020-08-14 14:00:00|7518.8|7503.8|7517|7502|7525.3|7505.2|7514.5|7493.3|67
1597417200000|2020-08-14 15:00:00|7517.4|7502.4|7517.5|7502.5|7524.3|7504.9|7516.3|7496.5|57
1597420800000|2020-08-14 16:00:00|7517.4|7502.4|7512.3|7497.3|7521.4|7502.4|7512.3|7492.9|42
1597424400000|2020-08-14 17:00:00|7511.7|7496.7|7518.7|7493.7|7519.8|7498.8|7511.7|7492.3|32
1597428000000|2020-08-14 18:00:00|7519.1|7494.1|7514.3|7499.3|7519.5|7499.8|7514.3|7494.1|11
1597431600000|2020-08-14 19:00:00|7514.4|7499.4|7514.5|7499.5|7522.5|7499.7|7513.7|7494|36
1597629600000|2020-08-17 02:00:00|7518|7493|7518.1|7493.1|7520.3|7495.3|7512|7487|67
1597633200000|2020-08-17 03:00:00|7518.2|7493.2|7512.8|7497.8|7519.9|7500|7511.2|7490.1|615
1597636800000|2020-08-17 04:00:00|7512.9|7497.9|7514.8|7499.8|7518.5|7503.5|7512.9|7497.9|623
1597640400000|2020-08-17 05:00:00|7514.7|7499.7|7514.1|7499.1|7516.4|7501.4|7511.4|7496.4|575
1597644000000|2020-08-17 06:00:00|7514|7499|7513.8|7498.8|7515.9|7500.9|7512.5|7497.5|423
1597647600000|2020-08-17 07:00:00|7513.7|7498.7|7518.6|7503.6|7522|7507|7512.3|7497.3|569
1597651200000|2020-08-17 08:00:00|7518.5|7503.5|7518.4|7503.4|7521.6|7506.6|7517|7502|216
1597654800000|2020-08-17 09:00:00|7518|7503|7515.8|7500.8|7519.2|7504.2|7515.8|7500.8|132
1597658400000|2020-08-17 10:00:00|7516.3|7501.3|7515.5|7500.5|7518.3|7503.3|7514.8|7499.8|128
1597662000000|2020-08-17 11:00:00|7515.1|7500.1|7513.4|7498.4|7517.8|7501.4|7512.3|7492.1|175
1597665600000|2020-08-17 12:00:00|7513.6|7498.6|7512.8|7497.8|7514.9|7499.9|7512.4|7497.4|97
1597669200000|2020-08-17 13:00:00|7512.5|7497.5|7505.2|7490.2|7517.4|7497.5|7505|7485.9|407
1597672800000|2020-08-17 14:00:00|7505.3|7490.3|7506.8|7491.8|7513|7492.4|7502.4|7482.9|198
1597676400000|2020-08-17 15:00:00|7507.2|7492.2|7506.4|7491.4|7512|7493|7501.8|7482.5|116
1597680000000|2020-08-17 16:00:00|7506.8|7491.8|7509|7494|7515.2|7494|7506.2|7487.3|43
1597683600000|2020-08-17 17:00:00|7509.1|7494.1|7508|7493|7513.6|7494.1|7506|7487.6|37
1597687200000|2020-08-17 18:00:00|7507.5|7492.5|7514.2|7489.2|7515|7492.5|7507.5|7487.6|54
1597690800000|2020-08-17 19:00:00|7514.4|7489.4|7509.3|7494.3|7514.9|7495.1|7508.7|7487.6|40
1597716000000|2020-08-18 02:00:00|7510.1|7485.1|7506.2|7491.2|7511.5|7491.2|7506.1|7483.1|919
1597719600000|2020-08-18 03:00:00|7506.1|7491.1|7505.1|7490.1|7510.3|7495.3|7504.3|7489.3|466
1597723200000|2020-08-18 04:00:00|7505.2|7490.2|7509.5|7494.5|7511.6|7496.6|7502|7487|916
1597726800000|2020-08-18 05:00:00|7509.4|7494.4|7514.2|7499.2|7514.9|7499.9|7507.5|7492.5|455
1597730400000|2020-08-18 06:00:00|7514.3|7499.3|7512.3|7497.3|7514.7|7499.7|7511.3|7496.3|554
1597734000000|2020-08-18 07:00:00|7512.4|7497.4|7510.3|7495.3|7514.4|7499.4|7505.8|7490.8|604
1597737600000|2020-08-18 08:00:00|7510.4|7495.4|7497|7482|7511|7496|7495.8|7480.8|388
1597741200000|2020-08-18 09:00:00|7496.8|7481.8|7496|7481|7500.2|7485.2|7496|7481|193
1597744800000|2020-08-18 10:00:00|7496.2|7481.2|7495.7|7480.7|7499|7484|7494.5|7479.5|196
1597748400000|2020-08-18 11:00:00|7496|7481|7495.4|7480.4|7497.1|7482.1|7494.5|7479.5|231
1597752000000|2020-08-18 12:00:00|7495.3|7480.3|7496.3|7481.3|7496.8|7481.8|7490.8|7475.8|235
1597755600000|2020-08-18 13:00:00|7496.4|7481.4|7494.2|7479.2|7496.4|7481.4|7491|7476|228
1597759200000|2020-08-18 14:00:00|7494|7479|7492.2|7477.2|7501.8|7486.8|7490.8|7475.8|608
1597762800000|2020-08-18 15:00:00|7491.8|7476.8|7497|7472|7498.5|7480.1|7490.4|7471.1|182
1597766400000|2020-08-18 16:00:00|7496.9|7471.9|7493.2|7478.2|7500.4|7479.5|7492.6|7471.9|550
1597770000000|2020-08-18 17:00:00|7493.3|7478.3|7493.2|7468.2|7498.9|7478.5|7487.3|7467|418
1597773600000|2020-08-18 18:00:00|7493.3|7468.3|7488.8|7473.8|7493.9|7474.1|7488.5|7468.2|85
1597777200000|2020-08-18 19:00:00|7493.8|7468.8|7490.5|7475.5|7493.8|7475.5|7485.3|7468.7|415
1597802400000|2020-08-19 02:00:00|7502.8|7477.8|7503|7478|7503.2|7482.1|7496.3|7476.7|23
1597806000000|2020-08-19 03:00:00|7502.6|7477.6|7495.7|7480.7|7502.7|7482|7494.6|7474.9|370
1597809600000|2020-08-19 04:00:00|7495.8|7480.8|7501.5|7486.5|7502.5|7487.5|7495.3|7480.3|419
1597813200000|2020-08-19 05:00:00|7501.6|7486.6|7503|7488|7504|7489|7498.2|7483.2|545
1597816800000|2020-08-19 06:00:00|7503.1|7488.1|7506.3|7491.3|7509.3|7494.3|7501.4|7486.4|808
1597820400000|2020-08-19 07:00:00|7506.4|7491.4|7516|7501|7519.1|7504.1|7506.3|7491.3|767
1597824000000|2020-08-19 08:00:00|7516.4|7501.4|7511.4|7496.4|7518.2|7503.2|7508.2|7493.2|500
1597827600000|2020-08-19 09:00:00|7511.2|7496.2|7511|7496|7513.8|7498.8|7510|7495|438
1597831200000|2020-08-19 10:00:00|7510.8|7495.8|7512.6|7497.6|7513|7498|7509.1|7494.1|101
1597834800000|2020-08-19 11:00:00|7512.8|7497.8|7516.9|7501.9|7520.1|7503.8|7511.1|7494.8|282
1597838400000|2020-08-19 12:00:00|7516.7|7501.7|7514|7499|7517.7|7502.7|7513.3|7498.3|46
1597842000000|2020-08-19 13:00:00|7513.9|7498.9|7512.2|7497.2|7515.5|7500.5|7511.2|7496.2|77
1597845600000|2020-08-19 14:00:00|7512.3|7497.3|7513|7498|7516|7500.3|7508|7489.6|202
1597849200000|2020-08-19 15:00:00|7513.2|7498.2|7512.8|7497.8|7519.2|7500.9|7511.6|7493|185
1597852800000|2020-08-19 16:00:00|7513.9|7498.9|7514.5|7499.5|7520|7500.8|7513|7494.1|92
1597856400000|2020-08-19 17:00:00|7515|7500|7518.2|7493.2|7519|7500|7513|7493|79
1597860000000|2020-08-19 18:00:00|7518|7493|7526.1|7501.1|7530.1|7510.2|7512.4|7493|591
1597863600000|2020-08-19 19:00:00|7526.2|7501.2|7531.1|7506.1|7531.6|7512.4|7525.3|7501.1|105
1597888800000|2020-08-20 02:00:00|7541.3|7516.3|7539.5|7514.5|7544.6|7519.6|7538.9|7513.9|194
1597892400000|2020-08-20 03:00:00|7539.4|7514.4|7529.8|7514.8|7539.4|7515.6|7527.9|7508.3|550
1597896000000|2020-08-20 04:00:00|7529.9|7514.9|7528.8|7513.8|7533.2|7518.2|7523.7|7508.7|773
1597899600000|2020-08-20 05:00:00|7528.9|7513.9|7532|7517|7536.2|7521.2|7527.1|7512.1|719
1597903200000|2020-08-20 06:00:00|7531.7|7516.7|7531.6|7516.6|7534.1|7519.1|7529.1|7514.1|817
1597906800000|2020-08-20 07:00:00|7531.5|7516.5|7529|7514|7532.5|7517.5|7525.3|7510.3|592
1597910400000|2020-08-20 08:00:00|7529.5|7514.5|7536.6|7521.6|7538.6|7523.6|7527.8|7512.8|310
1597914000000|2020-08-20 09:00:00|7536.4|7521.4|7542|7527|7544.5|7529.5|7535|7520|293
1597917600000|2020-08-20 10:00:00|7541.8|7526.8|7542.6|7527.6|7545.5|7530.5|7541.6|7526.6|179
1597921200000|2020-08-20 11:00:00|7542.8|7527.8|7540|7525|7544.2|7529|7537|7519.2|79
1597924800000|2020-08-20 12:00:00|7540.6|7525.6|7539.9|7524.9|7541.8|7526.8|7538.4|7523.4|88
1597928400000|2020-08-20 13:00:00|7539.6|7524.6|7547.6|7522.6|7549.2|7528.9|7539.3|7519.4|638
1597932000000|2020-08-20 14:00:00|7542.6|7527.6|7537.3|7522.3|7548|7527.9|7537.1|7519.7|243
1597935600000|2020-08-20 15:00:00|7537.1|7522.1|7533.3|7518.3|7542.1|7522.1|7532.5|7513.5|241
1597939200000|2020-08-20 16:00:00|7533|7518|7537.3|7512.3|7540.6|7520.6|7532.8|7511.5|305
1597942800000|2020-08-20 17:00:00|7537.4|7512.4|7537|7512|7538.7|7513.7|7536.7|7511.7|933
1597946400000|2020-08-20 18:00:00|7537.1|7512.1|7536.6|7511.6|7538.9|7518.1|7532.5|7511.4|407
1597950000000|2020-08-20 19:00:00|7537.6|7512.6|7535.9|7510.9|7540.1|7519.1|7533.3|7510.8|50
1597975200000|2020-08-21 02:00:00|7528.7|7503.7|7529.4|7504.4|7529.5|7504.5|7528.4|7503.4|6
1597978800000|2020-08-21 03:00:00|7529.9|7504.9|7528.7|7513.7|7533.4|7514.7|7526.9|7504.7|643
1597982400000|2020-08-21 04:00:00|7528.6|7513.6|7523.7|7508.7|7529|7514|7522.5|7507.5|604
1597986000000|2020-08-21 05:00:00|7523.8|7508.8|7522.6|7507.6|7525.8|7510.8|7521.6|7506.6|514
1597989600000|2020-08-21 06:00:00|7522.7|7507.7|7514.4|7499.4|7524.2|7509.2|7513.6|7498.6|591
1597993200000|2020-08-21 07:00:00|7514.5|7499.5|7517.3|7502.3|7521.3|7506.3|7514.4|7499.4|651
1597996800000|2020-08-21 08:00:00|7517|7502|7519|7504|7520.9|7505.9|7515.9|7500.9|296
1598000400000|2020-08-21 09:00:00|7518.8|7503.8|7523.7|7508.7|7523.7|7508.7|7518.4|7503.4|82
1598004000000|2020-08-21 10:00:00|7524.2|7509.2|7520|7505|7526.4|7511.4|7519.3|7504.3|215
1598007600000|2020-08-21 11:00:00|7520.2|7505.2|7520.8|7505.8|7521.8|7506.8|7518.3|7503.3|130
1598011200000|2020-08-21 12:00:00|7521.2|7506.2|7526|7511|7527.4|7512.4|7521.2|7506.2|119
1598014800000|2020-08-21 13:00:00|7525.9|7510.9|7526.9|7511.9|7532.9|7512.3|7524.7|7507|95
1598018400000|2020-08-21 14:00:00|7527.2|7512.2|7529.6|7504.6|7530.4|7512.2|7523.2|7504.5|68
1598022000000|2020-08-21 15:00:00|7529.5|7504.5|7525.4|7510.4|7531.6|7512.2|7523.7|7504.5|102
1598025600000|2020-08-21 16:00:00|7525.9|7510.9|7532.3|7507.3|7533|7512.2|7525.3|7506.4|54
1598029200000|2020-08-21 17:00:00|7532.2|7507.2|7525.8|7510.8|7532.2|7511.3|7525.8|7506.4|19
1598032800000|2020-08-21 18:00:00|7525.6|7510.6|7525.5|7510.5|7531.8|7510.6|7524.6|7505.8|37
1598036400000|2020-08-21 19:00:00|7525.4|7510.4|7527.3|7512.3|7535.3|7512.4|7525.2|7506|25
1598234400000|2020-08-24 02:00:00|7532.5|7507.5|7534.1|7509.1|7534.2|7509.2|7532.4|7507.4|22
1598238000000|2020-08-24 03:00:00|7534|7509|7521.8|7506.8|7535.4|7513.3|7521|7506|970
1598241600000|2020-08-24 04:00:00|7521.9|7506.9|7520.3|7505.3|7523.4|7508.4|7519.7|7504.7|448
1598245200000|2020-08-24 05:00:00|7520.2|7505.2|7517.5|7502.5|7520.3|7505.3|7517.4|7502.4|288
1598248800000|2020-08-24 06:00:00|7517.6|7502.6|7515.7|7500.7|7517.8|7502.8|7515.2|7500.2|336
1598252400000|2020-08-24 07:00:00|7515.5|7500.5|7505.8|7490.8|7516.4|7501.4|7503.9|7488.9|701
1598256000000|2020-08-24 08:00:00|7505.9|7490.9|7442.5|7427.5|7506.7|7491.7|7429|7414|2315
1598259600000|2020-08-24 09:00:00|7442.9|7427.9|7449|7434|7451.5|7436.5|7442.2|7427.2|946
1598263200000|2020-08-24 10:00:00|7448.5|7433.5|7444.8|7429.8|7448.8|7433.8|7443.5|7428.5|297
1598266800000|2020-08-24 11:00:00|7445.1|7430.1|7440.8|7425.8|7447.1|7432.1|7439.2|7424.2|310
1598270400000|2020-08-24 12:00:00|7440.9|7425.9|7444|7429|7446|7431|7440.3|7425.3|343
1598274000000|2020-08-24 13:00:00|7444.2|7429.2|7445.8|7430.8|7448.3|7433.3|7442.6|7427.6|361
1598277600000|2020-08-24 14:00:00|7445.9|7430.9|7447|7432|7447.1|7432.1|7442.7|7427.7|337
1598281200000|2020-08-24 15:00:00|7447.2|7432.2|7448.8|7433.8|7451.3|7436.3|7446.9|7431.9|221
1598284800000|2020-08-24 16:00:00|7448.7|7433.7|7448.8|7433.8|7451.4|7436.4|7448.3|7433.3|69
1598288400000|2020-08-24 17:00:00|7448.7|7433.7|7445.6|7430.6|7448.9|7433.9|7445.2|7430.2|240
1598292000000|2020-08-24 18:00:00|7444.8|7429.8|7445.4|7430.4|7446.1|7431.1|7443|7428|82
1598295600000|2020-08-24 19:00:00|7445.5|7430.5|7446.8|7431.8|7446.9|7431.9|7444.5|7429.5|70
1598320800000|2020-08-25 02:00:00|7442.5|7427.5|7440.4|7425.4|7442.5|7427.5|7440.3|7416.9|37
1598324400000|2020-08-25 03:00:00|7440.3|7425.3|7441.6|7426.6|7443.1|7428.1|7436|7421|687
1598328000000|2020-08-25 04:00:00|7441.5|7426.5|7449.8|7434.8|7456.6|7441.6|7439.9|7424.9|1069
1598331600000|2020-08-25 05:00:00|7449.7|7434.7|7470.7|7455.7|7471.7|7456.7|7449.3|7434.3|1128
1598335200000|2020-08-25 06:00:00|7470.1|7455.1|7472.7|7457.7|7473.8|7458.8|7466.2|7451.2|725
1598338800000|2020-08-25 07:00:00|7472.8|7457.8|7471.4|7456.4|7479.3|7464.3|7469.8|7454.8|777
1598342400000|2020-08-25 08:00:00|7471.5|7456.5|7456|7441|7472|7457|7454.9|7439.9|628
1598346000000|2020-08-25 09:00:00|7456.4|7441.4|7455.3|7440.3|7458.6|7443.6|7452.2|7437.2|373
1598349600000|2020-08-25 10:00:00|7454.8|7439.8|7455.3|7440.3|7455.6|7440.6|7453.5|7438.5|146
1598353200000|2020-08-25 11:00:00|7454.9|7439.9|7453.6|7438.6|7455|7440|7452.4|7437.4|98
1598356800000|2020-08-25 12:00:00|7453.8|7438.8|7455.4|7440.4|7456.2|7441.2|7453.8|7438.8|50
1598360400000|2020-08-25 13:00:00|7455.3|7440.3|7455.1|7440.1|7456.2|7441.2|7453.7|7438.7|70
1598364000000|2020-08-25 14:00:00|7455.5|7440.5|7454.6|7439.6|7457.7|7442.7|7453.7|7438.7|70
1598367600000|2020-08-25 15:00:00|7454.8|7439.8|7454.2|7439.2|7455.6|7440.6|7454.2|7439.2|30
1598371200000|2020-08-25 16:00:00|7454.8|7439.8|7455.1|7440.1|7455.8|7440.8|7454.2|7439.2|34
1598374800000|2020-08-25 17:00:00|7454.8|7439.8|7455|7440|7455.9|7440.9|7454.6|7439.6|24
1598378400000|2020-08-25 18:00:00|7455.8|7440.8|7454.8|7439.8|7456.3|7441.3|7454.6|7439.6|78
1598382000000|2020-08-25 19:00:00|7454.7|7439.7|7454|7439|7454.7|7439.7|7453.3|7438.3|43
1598407200000|2020-08-26 02:00:00|7459.3|7434.3|7453.7|7438.7|7459.3|7438.7|7453.7|7433.7|3
1598410800000|2020-08-26 03:00:00|7459|7434|7461.1|7446.1|7461.8|7446.8|7452.4|7429.1|924
1598414400000|2020-08-26 04:00:00|7461|7446|7457.4|7442.4|7462.5|7447.5|7454.2|7439.2|622
1598418000000|2020-08-26 05:00:00|7457|7442|7465.9|7450.9|7470.1|7455.1|7453.4|7438.4|759
1598421600000|2020-08-26 06:00:00|7466.5|7451.5|7466.8|7451.8|7469.7|7454.7|7458.8|7443.8|852
1598425200000|2020-08-26 07:00:00|7466.9|7451.9|7464.4|7449.4|7473|7458|7463|7448|977
1598428800000|2020-08-26 08:00:00|7464.3|7449.3|7459.6|7444.6|7464.6|7449.6|7458|7443|387
1598432400000|2020-08-26 09:00:00|7459.2|7444.2|7458.8|7443.8|7462.2|7447.2|7457.3|7442.3|290
1598436000000|2020-08-26 10:00:00|7458.5|7443.5|7454.2|7439.2|7459.3|7444.3|7453.9|7438.9|205
1598439600000|2020-08-26 11:00:00|7454.4|7439.4|7456.8|7441.8|7457|7442|7452.9|7437.9|123
1598443200000|2020-08-26 12:00:00|7456.7|7441.7|7464.8|7449.8|7467|7452|7456.4|7441.4|191
1598446800000|2020-08-26 13:00:00|7464.6|7449.6|7459.8|7444.8|7464.6|7449.6|7455.5|7440.5|238
1598450400000|2020-08-26 14:00:00|7459.6|7444.6|7452|7437|7460.4|7445.4|7451.2|7436.2|151
1598454000000|2020-08-26 15:00:00|7451.6|7436.6|7454.4|7439.4|7454.4|7439.4|7449.5|7434.5|237
1598457600000|2020-08-26 16:00:00|7454.2|7439.2|7454.2|7439.2|7454.6|7439.6|7451.4|7436.4|82
1598461200000|2020-08-26 17:00:00|7453.6|7438.6|7455.4|7440.4|7456.3|7441.3|7453.6|7438.6|48
1598464800000|2020-08-26 18:00:00|7455.8|7440.8|7457|7442|7457.1|7442.1|7455.1|7440.1|16
1598468400000|2020-08-26 19:00:00|7456.7|7441.7|7455|7440|7456.7|7441.7|7454|7439|15
1598493600000|2020-08-27 02:00:00|7465|7445|7459.9|7434.9|7465|7445|7455.9|7434.3|34
1598497200000|2020-08-27 03:00:00|7460|7435|7460.1|7445.1|7464.4|7445.9|7454.4|7432.8|299
1598500800000|2020-08-27 04:00:00|7460.2|7445.2|7460.8|7445.8|7464.7|7449.7|7455.4|7440.4|468
1598504400000|2020-08-27 05:00:00|7460.9|7445.9|7461.5|7446.5|7465|7450|7458.6|7443.6|417
1598508000000|2020-08-27 06:00:00|7461.6|7446.6|7422.4|7407.4|7463.4|7448.4|7409.4|7394.4|1903
1598511600000|2020-08-27 07:00:00|7422.3|7407.3|7414.1|7399.1|7432.2|7417.2|7406.9|7391.9|2101
1598515200000|2020-08-27 08:00:00|7413.9|7398.9|7412.8|7397.8|7417|7402|7408.8|7393.8|727
1598518800000|2020-08-27 09:00:00|7413|7398|7419.1|7404.1|7424|7409|7412.4|7397.4|409
1598522400000|2020-08-27 10:00:00|7419.2|7404.2|7415.9|7400.9|7421.8|7406.8|7415.5|7400.5|302
1598526000000|2020-08-27 11:00:00|7415.8|7400.8|7419.3|7404.3|7421.6|7406.6|7415.6|7400.6|229
1598529600000|2020-08-27 12:00:00|7419.8|7404.8|7418.6|7403.6|7424.5|7409.5|7417.8|7402.8|138
1598533200000|2020-08-27 13:00:00|7418.3|7403.3|7426.5|7401.5|7431|7412.7|7409.8|7385.9|1230
1598536800000|2020-08-27 14:00:00|7426.6|7401.6|7420|7405|7440.3|7421.5|7419.4|7401.6|1205
1598540400000|2020-08-27 15:00:00|7420.1|7405.1|7412.1|7397.1|7420.5|7405.5|7411.4|7396.4|307
1598544000000|2020-08-27 16:00:00|7412.2|7397.2|7412.1|7397.1|7414|7399|7409.2|7394.2|295
1598547600000|2020-08-27 17:00:00|7412.2|7397.2|7409.3|7394.3|7416|7401|7409|7394|506
1598551200000|2020-08-27 18:00:00|7409.2|7394.2|7408.7|7393.7|7409.6|7394.6|7408.7|7393.7|210
1598554800000|2020-08-27 19:00:00|7408.8|7393.8|7405.9|7390.9|7409|7394|7403.9|7388.9|189
1598580000000|2020-08-28 02:00:00|7406.1|7391.1|7406|7391|7407.7|7392.7|7406|7391|18
1598583600000|2020-08-28 03:00:00|7405.8|7390.8|7408.9|7393.9|7413.1|7398.1|7405.7|7390.7|480
1598587200000|2020-08-28 04:00:00|7408.8|7393.8|7382.4|7367.4|7415.4|7400.4|7375.1|7360.1|1907
1598590800000|2020-08-28 05:00:00|7382.3|7367.3|7368.6|7353.6|7389|7374|7351.2|7336.2|2703
1598594400000|2020-08-28 06:00:00|7368.5|7353.5|7377|7362|7384.5|7369.5|7358.2|7343.2|2483
1598598000000|2020-08-28 07:00:00|7377.1|7362.1|7374|7359|7379.1|7364.1|7367.9|7352.9|1663
1598601600000|2020-08-28 08:00:00|7373.9|7358.9|7360.4|7345.4|7374.9|7359.9|7356.6|7341.6|991
1598605200000|2020-08-28 09:00:00|7359.6|7344.6|7360.3|7345.3|7361.8|7346.8|7354.2|7339.2|568
1598608800000|2020-08-28 10:00:00|7360.1|7345.1|7359.3|7344.3|7362|7347|7357.5|7342.5|320
1598612400000|2020-08-28 11:00:00|7359.1|7344.1|7355.8|7340.8|7360.6|7345.6|7355.8|7340.8|120
1598616000000|2020-08-28 12:00:00|7354.8|7339.8|7355.3|7340.3|7356|7341|7349.1|7334.1|108
1598619600000|2020-08-28 13:00:00|7355.4|7340.4|7353|7338|7356.8|7341.8|7352.3|7337.3|359
1598623200000|2020-08-28 14:00:00|7353.1|7338.1|7347.2|7332.2|7353.7|7338.7|7346.8|7331.8|2505
1598626800000|2020-08-28 15:00:00|7347.1|7332.1|7347.5|7332.5|7347.9|7332.9|7338.3|7323.3|886
1598630400000|2020-08-28 16:00:00|7347.6|7332.6|7348.6|7333.6|7350.6|7335.6|7346.1|7331.1|214
1598634000000|2020-08-28 17:00:00|7349.2|7334.2|7346.6|7331.6|7349.6|7334.6|7346.3|7331.3|41
1598637600000|2020-08-28 18:00:00|7346.5|7331.5|7345.8|7330.8|7346.6|7331.6|7345|7330|114
1598641200000|2020-08-28 19:00:00|7345.7|7330.7|7346.1|7331.1|7348.9|7333.9|7345.7|7330.7|39
1598839200000|2020-08-31 02:00:00|7349.7|7324.7|7347.2|7322.2|7349.8|7324.8|7347.2|7322.2|11
1598842800000|2020-08-31 03:00:00|7347.1|7322.1|7346.2|7331.2|7351.4|7336.4|7334.9|7319.9|2320
1598846400000|2020-08-31 04:00:00|7346|7331|7370.4|7355.4|7372.1|7357.1|7342.5|7327.5|1954
1598850000000|2020-08-31 05:00:00|7370.3|7355.3|7381.2|7366.2|7384.9|7369.9|7366.7|7351.7|2031
1598853600000|2020-08-31 06:00:00|7381.1|7366.1|7397.8|7382.8|7403.2|7388.2|7380.6|7365.6|2074
1598857200000|2020-08-31 07:00:00|7397.9|7382.9|7392.5|7377.5|7398.5|7383.5|7381.3|7366.3|2007
1598860800000|2020-08-31 08:00:00|7392.6|7377.6|7381.9|7366.9|7402.7|7387.7|7380.5|7365.5|2112
1598864400000|2020-08-31 09:00:00|7381.8|7366.8|7389.1|7374.1|7391.4|7376.4|7378.9|7363.9|1491
1598868000000|2020-08-31 10:00:00|7389.2|7374.2|7367.2|7352.2|7394.4|7379.4|7362.7|7342.5|968
1598871600000|2020-08-31 11:00:00|7367.3|7352.3|7364.2|7349.2|7371.4|7352.3|7350.1|7330.8|685
1598875200000|2020-08-31 12:00:00|7364.6|7349.6|7366|7351|7374.5|7355.2|7360.4|7341.5|231
1598878800000|2020-08-31 13:00:00|7366.1|7351.1|7375.6|7360.6|7376.4|7361.4|7366.1|7351.1|81
1598882400000|2020-08-31 14:00:00|7377|7362|7369.2|7354.2|7379.6|7364.6|7368.5|7353.5|195
1598886000000|2020-08-31 15:00:00|7369.1|7354.1|7371.9|7356.9|7377.8|7362.8|7367.5|7352.5|126
1598889600000|2020-08-31 16:00:00|7371.5|7356.5|7370.4|7355.4|7372|7357|7369.4|7354.4|55
1598893200000|2020-08-31 17:00:00|7370.2|7355.2|7370|7355|7370.4|7355.4|7369.8|7354.8|7
1598896800000|2020-08-31 18:00:00|7370.4|7355.4|7374.4|7359.4|7376|7361|7370|7355|43
1598900400000|2020-08-31 19:00:00|7374.3|7359.3|7375.3|7360.3|7378.1|7363.1|7374.3|7359.3|54
1598925600000|2020-09-01 02:00:00|7371.2|7346.2|7359|7344|7372.6|7350.9|7358.8|7336.9|469
1598929200000|2020-09-01 03:00:00|7358.9|7343.9|7353.1|7338.1|7363.1|7344.9|7350.6|7334.9|998
1598932800000|2020-09-01 04:00:00|7353|7338|7341.1|7326.1|7355.8|7340.8|7335.8|7320.8|2510
1598936400000|2020-09-01 05:00:00|7341.2|7326.2|7309.6|7294.6|7344.7|7329.7|7302.9|7287.9|2905
1598940000000|2020-09-01 06:00:00|7309.7|7294.7|7310.5|7295.5|7314.9|7299.9|7306.4|7291.4|2011
1598943600000|2020-09-01 07:00:00|7310.6|7295.6|7311.3|7296.3|7318.5|7303.5|7309.7|7294.7|1052
1598947200000|2020-09-01 08:00:00|7311.4|7296.4|7335.6|7320.6|7338.7|7323.7|7311.2|7296.2|1206
1598950800000|2020-09-01 09:00:00|7335.4|7320.4|7329|7314|7337.9|7322.9|7325.1|7310.1|842
1598954400000|2020-09-01 10:00:00|7328.9|7313.9|7328.1|7313.1|7330.5|7315.5|7326.8|7311.8|397
1598958000000|2020-09-01 11:00:00|7328.3|7313.3|7323.9|7308.9|7328.7|7313.7|7321|7306|117
1598961600000|2020-09-01 12:00:00|7324|7309|7324.5|7309.5|7327.8|7312.8|7322.3|7307.3|70
1598965200000|2020-09-01 13:00:00|7324.6|7309.6|7334|7319|7335.6|7320.6|7324.6|7309.6|291
1598968800000|2020-09-01 14:00:00|7334.1|7319.1|7329.8|7314.8|7336.3|7321.3|7329.6|7314.6|352
1598972400000|2020-09-01 15:00:00|7330|7315|7336|7321|7336.4|7321.4|7330|7315|152
1598976000000|2020-09-01 16:00:00|7336.1|7321.1|7340.8|7325.8|7341.3|7326.3|7334.8|7319.8|106
1598979600000|2020-09-01 17:00:00|7341|7326|7337.2|7322.2|7342.2|7327.2|7335.8|7320.8|353
1598983200000|2020-09-01 18:00:00|7337.3|7322.3|7336.9|7321.9|7338.3|7323.3|7335.3|7320.3|723
1598986800000|2020-09-01 19:00:00|7337|7322|7340.1|7325.1|7341.2|7326.2|7336.4|7321.4|75
1599012000000|2020-09-02 02:00:00|7341.4|7316.4|7337.1|7322.1|7345.4|7323.7|7334.4|7315.4|39
1599015600000|2020-09-02 03:00:00|7343.4|7318.4|7336.8|7321.8|7348.7|7332.3|7335.9|7318.4|609
1599019200000|2020-09-02 04:00:00|7336.7|7321.7|7339.2|7324.2|7343.9|7328.9|7331.2|7316.2|2005
1599022800000|2020-09-02 05:00:00|7339.1|7324.1|7322.7|7307.7|7341.2|7326.2|7321|7306|1513
1599026400000|2020-09-02 06:00:00|7322.8|7307.8|7333.3|7318.3|7338.6|7323.6|7321|7306|1891
1599030000000|2020-09-02 07:00:00|7333.6|7318.6|7341|7326|7346.9|7331.9|7333.1|7318.1|1419
1599033600000|2020-09-02 08:00:00|7341.1|7326.1|7340.9|7325.9|7343.7|7328.7|7332.4|7317.4|774
1599037200000|2020-09-02 09:00:00|7340.8|7325.8|7337.8|7322.8|7344|7329|7337.7|7322.7|514
1599040800000|2020-09-02 10:00:00|7337.9|7322.9|7347.8|7332.8|7353.8|7338.8|7334.6|7319.6|518
1599044400000|2020-09-02 11:00:00|7347.7|7332.7|7352.3|7337.3|7352.3|7337.3|7345.8|7330.8|189
1599048000000|2020-09-02 12:00:00|7352|7337|7350.3|7335.3|7352|7337|7348.1|7333.1|77
1599051600000|2020-09-02 13:00:00|7350.2|7335.2|7359|7344|7359.3|7344.3|7349.9|7334.9|196
1599055200000|2020-09-02 14:00:00|7358.8|7343.8|7357.6|7342.6|7361.8|7346.8|7354.3|7339.3|626
1599058800000|2020-09-02 15:00:00|7357.3|7342.3|7361.1|7346.1|7364.1|7349.1|7357|7342|446
1599062400000|2020-09-02 16:00:00|7361.6|7346.6|7357.3|7342.3|7362|7347|7357.3|7342.3|306
1599066000000|2020-09-02 17:00:00|7358.4|7343.4|7357.8|7342.8|7359.9|7344.9|7357.6|7342.6|269
1599069600000|2020-09-02 18:00:00|7358|7343|7360.3|7345.3|7360.4|7345.4|7358|7343|176
1599073200000|2020-09-02 19:00:00|7360.8|7345.8|7357|7342|7361.6|7346.6|7356.1|7341.1|51
1599098400000|2020-09-03 02:00:00|7347.6|7322.6|7352.5|7327.5|7357.2|7335.9|7347.6|7322.6|24
1599102000000|2020-09-03 03:00:00|7352.4|7327.4|7352.9|7337.9|7355|7338.3|7347.3|7327.4|432
1599105600000|2020-09-03 04:00:00|7352.8|7337.8|7359.7|7344.7|7363.6|7348.6|7349|7334|1688
1599109200000|2020-09-03 05:00:00|7359.8|7344.8|7367.6|7352.6|7371.5|7356.5|7359.3|7344.3|1493
1599112800000|2020-09-03 06:00:00|7367.5|7352.5|7367.2|7352.2|7372.1|7357.1|7357.4|7342.4|1439
1599116400000|2020-09-03 07:00:00|7367.4|7352.4|7370.8|7355.8|7372.5|7357.5|7365.7|7350.7|811
1599120000000|2020-09-03 08:00:00|7371.1|7356.1|7370|7355|7380.6|7365.6|7368.1|7353.1|626
1599123600000|2020-09-03 09:00:00|7370.3|7355.3|7376.1|7361.1|7376.7|7361.7|7369.9|7354.9|298
1599127200000|2020-09-03 10:00:00|7375.8|7360.8|7382.3|7367.3|7385|7370|7375.3|7360.3|247
1599130800000|2020-09-03 11:00:00|7382.5|7367.5|7384.3|7369.3|7386.7|7371.7|7381.2|7366.2|182
1599134400000|2020-09-03 12:00:00|7384.2|7369.2|7373.4|7358.4|7384.2|7369.2|7370.2|7355.2|124
1599138000000|2020-09-03 13:00:00|7373.3|7358.3|7365.6|7350.6|7373.3|7358.3|7362.5|7347.5|231
1599141600000|2020-09-03 14:00:00|7365.5|7350.5|7367.1|7352.1|7370.5|7355.5|7361.5|7346.5|639
1599145200000|2020-09-03 15:00:00|7367|7352|7375.4|7360.4|7378.3|7363.3|7366.8|7351.8|925
1599148800000|2020-09-03 16:00:00|7375.2|7360.2|7377.2|7362.2|7378.3|7363.3|7374.5|7359.5|481
1599152400000|2020-09-03 17:00:00|7377.3|7362.3|7376.8|7361.8|7378.7|7363.7|7376.3|7361.3|194
1599156000000|2020-09-03 18:00:00|7376.9|7361.9|7374.6|7359.6|7377.9|7362.9|7372.9|7357.9|250
1599159600000|2020-09-03 19:00:00|7375.2|7360.2|7376.1|7361.1|7376.9|7361.9|7374.6|7359.6|35
1599184800000|2020-09-04 02:00:00|7383.5|7358.5|7384.4|7359.4|7384.4|7359.4|7382.7|7357.7|24
1599188400000|2020-09-04 03:00:00|7379.2|7364.2|7377.2|7362.2|7383.4|7367.1|7375|7356.7|404
1599192000000|2020-09-04 04:00:00|7376.7|7361.7|7370.5|7355.5|7378.6|7363.6|7364.8|7349.8|1205
1599195600000|2020-09-04 05:00:00|7370.4|7355.4|7360.7|7345.7|7371.6|7356.6|7356.3|7341.3|1679
1599199200000|2020-09-04 06:00:00|7360.8|7345.8|7362.4|7347.4|7366.6|7351.6|7359.1|7344.1|1254
1599202800000|2020-09-04 07:00:00|7362.3|7347.3|7338.5|7323.5|7363.8|7348.8|7333|7318|1645
1599206400000|2020-09-04 08:00:00|7338.3|7323.3|7345.7|7330.7|7348.8|7333.8|7331|7316|1044
1599210000000|2020-09-04 09:00:00|7344.2|7329.2|7341.8|7326.8|7344.9|7329.9|7338.4|7323.4|571
1599213600000|2020-09-04 10:00:00|7342.2|7327.2|7342.9|7327.9|7343.6|7328.6|7341|7326|200
1599217200000|2020-09-04 11:00:00|7343.1|7328.1|7349|7334|7349.1|7334.1|7342.7|7327.7|118
1599220800000|2020-09-04 12:00:00|7348|7333|7351.9|7336.9|7354.3|7339.3|7348|7333|151
1599224400000|2020-09-04 13:00:00|7352.3|7337.3|7353.8|7338.8|7355.3|7340.3|7347.5|7332.5|729
1599228000000|2020-09-04 14:00:00|7353.5|7338.5|7356.8|7341.8|7361.8|7346.8|7350.5|7335.5|1053
1599231600000|2020-09-04 15:00:00|7357.3|7342.3|7355.8|7340.8|7363.1|7348.1|7355.5|7340.5|589
1599235200000|2020-09-04 16:00:00|7356.1|7341.1|7356.1|7341.1|7358.1|7343.1|7351.7|7336.7|1198
1599238800000|2020-09-04 17:00:00|7356.2|7341.2|7351.1|7336.1|7356.8|7341.8|7350.5|7335.5|2338
1599242400000|2020-09-04 18:00:00|7351|7336|7347.6|7332.6|7351.6|7336.6|7346|7331|424
1599246000000|2020-09-04 19:00:00|7347.9|7332.9|7349.3|7334.3|7355.9|7337.6|7347.6|7329.7|148
1599444000000|2020-09-07 02:00:00|7347.4|7322.4|7348.5|7323.5|7348.5|7326.4|7340.7|7320.6|105
1599447600000|2020-09-07 03:00:00|7348.4|7323.4|7344|7329|7349.2|7332.5|7342.3|7323.4|222
1599451200000|2020-09-07 04:00:00|7343.9|7328.9|7337|7322|7346.7|7331.7|7335.6|7320.6|731
1599454800000|2020-09-07 05:00:00|7336.9|7321.9|7354.6|7339.6|7356.4|7341.4|7331.3|7316.3|1110
1599458400000|2020-09-07 06:00:00|7354.5|7339.5|7369.8|7354.8|7370|7355|7350|7335|1322
1599462000000|2020-09-07 07:00:00|7370|7355|7370.4|7355.4|7373.6|7358.6|7362.8|7347.8|1019
1599465600000|2020-09-07 08:00:00|7370.3|7355.3|7370.4|7355.4|7377.6|7360|7363|7343.5|644
1599469200000|2020-09-07 09:00:00|7370.3|7355.3|7378.5|7363.5|7383.6|7365.4|7369.1|7354.1|385
1599472800000|2020-09-07 10:00:00|7378.4|7363.4|7378|7363|7380.3|7365.3|7375.5|7360.5|418
1599476400000|2020-09-07 11:00:00|7378.3|7363.3|7374.5|7359.5|7378.7|7363.7|7371.4|7356.4|157
1599480000000|2020-09-07 12:00:00|7373.7|7358.7|7376.3|7361.3|7376.5|7361.5|7373.7|7358.7|1709
1599483600000|2020-09-07 13:00:00|7381.3|7356.3|7383.8|7358.8|7386.3|7365.3|7378.5|7356.3|77
1599487200000|2020-09-07 14:00:00|7384.5|7359.5|7385.4|7360.4|7386.3|7365.4|7379.6|7358.3|13
1599490800000|2020-09-07 15:00:00|7384.7|7359.7|7381.8|7356.8|7384.7|7364.1|7378.8|7356.8|13
1599494400000|2020-09-07 16:00:00|7381.3|7356.3|7381.6|7356.6|7382.6|7357.6|7381.3|7356.3|10
1599498000000|2020-09-07 17:00:00|7381.3|7356.3|7381|7356|7382.2|7362.7|7377.2|7355|10
1599501600000|2020-09-07 18:00:00|7381.1|7356.1|7378.8|7353.8|7381.1|7359.6|7374.2|7353|10
1599505200000|2020-09-07 19:00:00|7379.8|7354.8|7380.7|7355.7|7381|7361.8|7376.8|7354.8|5
1599530400000|2020-09-08 02:00:00|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|1
1599534000000|2020-09-08 03:00:00|7392.7|7367.7|7395.3|7380.3|7402.6|7382.6|7390|7367.1|424
1599537600000|2020-09-08 04:00:00|7395.2|7380.2|7388.5|7373.5|7398|7383|7387.9|7372.9|1001
1599541200000|2020-09-08 05:00:00|7388.3|7373.3|7379.3|7364.3|7388.8|7373.8|7378.7|7363.7|981
1599544800000|2020-09-08 06:00:00|7379|7364|7383.1|7368.1|7393.2|7378.2|7373.2|7358.2|1571
1599548400000|2020-09-08 07:00:00|7383|7368|7378.8|7363.8|7391|7376|7375.2|7360.2|854
1599552000000|2020-09-08 08:00:00|7378.9|7363.9|7398|7383|7399.4|7384.4|7378.9|7363.9|966
1599555600000|2020-09-08 09:00:00|7397.8|7382.8|7419.7|7404.7|7420.9|7405.9|7397.6|7382.6|914
1599559200000|2020-09-08 10:00:00|7419.8|7404.8|7413.6|7398.6|7427.9|7412.9|7409.6|7394.6|788
1599562800000|2020-09-08 11:00:00|7413.1|7398.1|7420|7405|7424.9|7408.7|7411.9|7396.9|294
1599566400000|2020-09-08 12:00:00|7420.1|7405.1|7426.8|7411.8|7428.7|7413.7|7419.9|7403.2|111
1599570000000|2020-09-08 13:00:00|7426.7|7411.7|7417|7402|7434.2|7412.7|7415.7|7399.3|1182
1599573600000|2020-09-08 14:00:00|7417.1|7402.1|7411.2|7396.2|7420.8|7405.8|7408.3|7393.3|1148
1599577200000|2020-09-08 15:00:00|7411.6|7396.6|7408.8|7393.8|7413.4|7398.4|7406.5|7391.5|1208
1599580800000|2020-09-08 16:00:00|7408.7|7393.7|7397.7|7382.7|7410|7395|7397.3|7382.3|813
1599584400000|2020-09-08 17:00:00|7397.9|7382.9|7402.1|7387.1|7403.8|7388.8|7397.7|7382.7|1785
1599588000000|2020-09-08 18:00:00|7402|7387|7411.1|7396.1|7412.2|7397.2|7400.6|7385.6|422
1599591600000|2020-09-08 19:00:00|7411|7396|7414.3|7399.3|7415.1|7400.1|7410.3|7395.3|34
1599616800000|2020-09-09 02:00:00|7411.6|7386.6|7418.8|7393.8|7419.6|7397.4|7410.2|7386.6|638
1599620400000|2020-09-09 03:00:00|7418|7393|7406|7391|7419|7397.6|7406|7389.6|1021
1599624000000|2020-09-09 04:00:00|7406.1|7391.1|7394.6|7379.6|7407|7392|7392.4|7377.4|1334
1599627600000|2020-09-09 05:00:00|7394.7|7379.7|7392.9|7377.9|7400.6|7385.6|7388.8|7373.8|1094
1599631200000|2020-09-09 06:00:00|7393.3|7378.3|7399.1|7384.1|7404.4|7389.4|7393.3|7378.3|1136
1599634800000|2020-09-09 07:00:00|7399.2|7384.2|7384.4|7369.4|7400.2|7385.2|7383.1|7368.1|962
1599638400000|2020-09-09 08:00:00|7384.6|7369.6|7387.2|7372.2|7392.6|7377.6|7380.1|7365.1|991
1599642000000|2020-09-09 09:00:00|7387.4|7372.4|7388.2|7373.2|7393|7378|7387|7372|454
1599645600000|2020-09-09 10:00:00|7388|7373|7392|7377|7393.3|7378.3|7386.2|7371.2|330
1599649200000|2020-09-09 11:00:00|7392.2|7377.2|7391.6|7376.6|7393.1|7378.1|7390.6|7375.6|117
1599652800000|2020-09-09 12:00:00|7391.2|7376.2|7386|7361|7391.6|7376.6|7375.9|7360.9|151
1599656400000|2020-09-09 13:00:00|7381|7366|7371.6|7356.6|7386|7366.8|7371.1|7356.1|698
1599660000000|2020-09-09 14:00:00|7371.7|7356.7|7369.3|7354.3|7373|7358|7367|7352|513
1599663600000|2020-09-09 15:00:00|7369.2|7354.2|7371.1|7356.1|7374.6|7359.6|7367.8|7352.8|347
1599667200000|2020-09-09 16:00:00|7371|7356|7367.4|7352.4|7371.1|7356.1|7366.3|7351.3|535
1599670800000|2020-09-09 17:00:00|7367.3|7352.3|7368|7353|7373.7|7353|7367|7347.3|45
1599674400000|2020-09-09 18:00:00|7368.3|7353.3|7369.8|7354.8|7377.3|7362.3|7368|7351.3|1232
1599678000000|2020-09-09 19:00:00|7369.9|7354.9|7368.1|7353.1|7373.2|7355.1|7367.4|7348|56
1599703200000|2020-09-10 02:00:00|7381.5|7356.5|7382.7|7357.7|7383.3|7358.3|7375.3|7350.3|131
1599706800000|2020-09-10 03:00:00|7382.8|7357.8|7374|7359|7386.3|7363.2|7372.8|7355.9|769
1599710400000|2020-09-10 04:00:00|7373.8|7358.8|7373.6|7358.6|7378.8|7363.8|7371.1|7356.1|1406
1599714000000|2020-09-10 05:00:00|7373.5|7358.5|7369.1|7354.1|7374.8|7359.8|7365.5|7350.5|1272
1599717600000|2020-09-10 06:00:00|7369.2|7354.2|7364|7349|7372.7|7357.7|7332.2|7317.2|2988
1599721200000|2020-09-10 07:00:00|7364.1|7349.1|7374|7359|7377.2|7362.2|7363.9|7348.9|1199
1599724800000|2020-09-10 08:00:00|7374.3|7359.3|7379.6|7364.6|7379.8|7364.8|7373.5|7358.5|713
1599728400000|2020-09-10 09:00:00|7379.8|7364.8|7375.7|7360.7|7380|7365|7374.9|7359.9|393
1599732000000|2020-09-10 10:00:00|7375.5|7360.5|7377|7362|7377.3|7362.3|7373.2|7358.2|257
1599735600000|2020-09-10 11:00:00|7377.3|7362.3|7374.6|7359.6|7377.3|7362.3|7373.2|7358.2|182
1599739200000|2020-09-10 12:00:00|7374.7|7359.7|7369.2|7354.2|7376.8|7361.8|7369|7354|210
1599742800000|2020-09-10 13:00:00|7369.4|7354.4|7365.5|7350.5|7370.1|7354.4|7364.2|7343.4|166
1599746400000|2020-09-10 14:00:00|7365.7|7350.7|7380.6|7355.6|7381.3|7360.7|7363.2|7342.7|221
1599750000000|2020-09-10 15:00:00|7375.6|7360.6|7376.3|7361.3|7380.3|7361.3|7373|7353.7|100
1599753600000|2020-09-10 16:00:00|7377|7362|7384.6|7369.6|7391.1|7371.6|7376.9|7361|135
1599757200000|2020-09-10 17:00:00|7384.8|7369.8|7384|7369|7391.1|7369.9|7382.2|7363.4|89
1599760800000|2020-09-10 18:00:00|7384.3|7369.3|7395.7|7370.7|7398|7380|7384|7368.8|240
1599764400000|2020-09-10 19:00:00|7395.8|7370.8|7392.2|7367.2|7396.4|7376.1|7387.8|7367|129
1599789600000|2020-09-11 02:00:00|7382.2|7357.2|7383.2|7358.2|7383.2|7358.2|7382.2|7357.2|29
1599793200000|2020-09-11 03:00:00|7383.5|7358.5|7379.1|7364.1|7389.7|7370.9|7377.9|7358.2|656
1599796800000|2020-09-11 04:00:00|7379.2|7364.2|7381.7|7366.7|7386.7|7371.7|7377.7|7362.7|831
1599800400000|2020-09-11 05:00:00|7381.8|7366.8|7377.1|7362.1|7382.1|7367.1|7370.7|7355.7|1244
1599804000000|2020-09-11 06:00:00|7377|7362|7377.5|7362.5|7383.3|7368.3|7375.2|7360.2|1087
1599807600000|2020-09-11 07:00:00|7377.6|7362.6|7386.3|7371.3|7392.7|7376.3|7377.6|7362.6|1375
1599811200000|2020-09-11 08:00:00|7386.5|7371.5|7383.7|7368.7|7387|7372|7381.3|7366.3|340
1599814800000|2020-09-11 09:00:00|7384|7369|7386.7|7371.7|7387.4|7372.4|7382.9|7367.9|302
1599818400000|2020-09-11 10:00:00|7387.3|7372.3|7386.3|7371.3|7389.3|7374.3|7386.2|7371.2|127
1599822000000|2020-09-11 11:00:00|7386.2|7371.2|7390.8|7375.8|7390.8|7375.8|7383.6|7368.6|165
1599825600000|2020-09-11 12:00:00|7390.6|7375.6|7389.8|7374.8|7392.8|7377.8|7389.8|7374.8|26
1599829200000|2020-09-11 13:00:00|7389.6|7374.6|7381.6|7366.6|7393.6|7374.6|7379.1|7359.1|784
1599832800000|2020-09-11 14:00:00|7381|7366|7380.8|7365.8|7385.1|7366.6|7379.4|7359.4|198
1599836400000|2020-09-11 15:00:00|7381|7366|7374.8|7359.8|7382.6|7366|7371.6|7352.1|278
1599840000000|2020-09-11 16:00:00|7375|7360|7374.6|7359.6|7383.5|7363.1|7373|7358|109
1599843600000|2020-09-11 17:00:00|7374.7|7359.7|7384.9|7359.9|7385.1|7365.6|7374.7|7355.2|532
1599847200000|2020-09-11 18:00:00|7384.8|7359.8|7385.6|7360.6|7386.6|7366.7|7380|7358.5|529
1599850800000|2020-09-11 19:00:00|7385.8|7360.8|7382.9|7357.9|7386.6|7361.6|7382.4|7357.4|57
1600048800000|2020-09-14 02:00:00|7378.4|7353.4|7378.3|7353.3|7378.4|7353.4|7378.3|7353.3|2
1600052400000|2020-09-14 03:00:00|7378.5|7353.5|7369.4|7354.4|7378.9|7357.1|7366.6|7351.1|810
1600056000000|2020-09-14 04:00:00|7369.5|7354.5|7361.1|7346.1|7372.4|7357.4|7357.6|7342.6|893
1600059600000|2020-09-14 05:00:00|7361|7346|7362.2|7347.2|7364.2|7349.2|7355|7340|962
1600063200000|2020-09-14 06:00:00|7362.3|7347.3|7366.1|7351.1|7371|7356|7359.9|7344.9|1071
1600066800000|2020-09-14 07:00:00|7365.8|7350.8|7387.4|7372.4|7387.8|7372.8|7365.8|7350.8|1324
1600070400000|2020-09-14 08:00:00|7387.5|7372.5|7383|7368|7389.5|7374.5|7375.4|7360.4|630
1600074000000|2020-09-14 09:00:00|7383.1|7368.1|7384.8|7369.8|7386.6|7371.6|7380.8|7365.8|317
1600077600000|2020-09-14 10:00:00|7384.4|7369.4|7376.9|7361.9|7386|7371|7375.9|7360.9|215
1600081200000|2020-09-14 11:00:00|7377.2|7362.2|7382.6|7367.6|7383.5|7368.5|7376.9|7361.9|124
1600084800000|2020-09-14 12:00:00|7382.5|7367.5|7376.1|7361.1|7388.9|7373.9|7376.1|7361.1|165
1600088400000|2020-09-14 13:00:00|7376|7361|7376.3|7351.3|7379.7|7361.3|7368.5|7349.6|753
1600092000000|2020-09-14 14:00:00|7376.2|7351.2|7373.4|7358.4|7376.9|7361.9|7368.7|7349.4|220
1600095600000|2020-09-14 15:00:00|7373.3|7358.3|7377.4|7352.4|7377.5|7359.4|7370.9|7351.2|179
1600099200000|2020-09-14 16:00:00|7377.3|7352.3|7369.6|7354.6|7377.7|7357.2|7369.3|7348.8|245
1600102800000|2020-09-14 17:00:00|7369.8|7354.8|7370.6|7355.6|7370.8|7355.8|7368.4|7353.4|115
1600106400000|2020-09-14 18:00:00|7370.2|7355.2|7369.6|7354.6|7370.3|7355.3|7369.6|7354.6|10
1600110000000|2020-09-14 19:00:00|7369.5|7354.5|7368.4|7353.4|7369.7|7354.7|7367.9|7352.9|68
1600135200000|2020-09-15 02:00:00|7369.6|7344.6|7370.4|7345.4|7371.1|7346.1|7369.6|7344.6|34
1600138800000|2020-09-15 03:00:00|7370.2|7345.2|7367.8|7352.8|7370.2|7354.4|7363.7|7343.7|422
1600142400000|2020-09-15 04:00:00|7368|7353|7367.8|7352.8|7371|7356|7361.5|7346.5|730
1600146000000|2020-09-15 05:00:00|7367.9|7352.9|7371.2|7356.2|7374.7|7359.7|7361.8|7346.8|1074
1600149600000|2020-09-15 06:00:00|7371.4|7356.4|7384.3|7369.3|7385.5|7370.5|7370.8|7355.8|1217
1600153200000|2020-09-15 07:00:00|7384.4|7369.4|7395.8|7380.8|7401.3|7386.3|7382.5|7367.5|1369
1600156800000|2020-09-15 08:00:00|7396.1|7381.1|7393.9|7378.9|7404.7|7389.7|7392|7377|1008
1600160400000|2020-09-15 09:00:00|7393.8|7378.8|7393.8|7378.8|7394.8|7379.8|7389.8|7374.8|290
1600164000000|2020-09-15 10:00:00|7393.6|7378.6|7390.7|7375.7|7395.8|7380.8|7390.7|7375.7|221
1600167600000|2020-09-15 11:00:00|7390.6|7375.6|7391|7376|7392.8|7377.8|7390.1|7375.1|130
1600171200000|2020-09-15 12:00:00|7391.1|7376.1|7395.5|7380.5|7395.6|7380.6|7390.6|7375.6|87
1600174800000|2020-09-15 13:00:00|7395.6|7380.6|7391.8|7376.8|7397.7|7382.7|7390.4|7370.4|287
1600178400000|2020-09-15 14:00:00|7391.6|7376.6|7389.6|7374.6|7399.5|7379.6|7389.1|7370.6|739
1600182000000|2020-09-15 15:00:00|7389.8|7374.8|7397.6|7372.6|7398.7|7378.8|7388.7|7372.5|497
1600185600000|2020-09-15 16:00:00|7397.7|7372.7|7392|7377|7398.1|7378.6|7391.9|7372.6|125
1600189200000|2020-09-15 17:00:00|7392.1|7377.1|7390.4|7375.4|7392.1|7377.1|7390.1|7375.1|17
1600192800000|2020-09-15 18:00:00|7391.1|7376.1|7392.3|7377.3|7392.7|7377.7|7390.7|7375.7|21
1600196400000|2020-09-15 19:00:00|7392.4|7377.4|7390.6|7375.6|7392.8|7377.8|7390.6|7375.6|29
1600221600000|2020-09-16 02:00:00|7397.1|7372.1|7395.2|7370.2|7397.4|7372.4|7395.2|7370.2|3
1600225200000|2020-09-16 03:00:00|7395.4|7370.4|7393.4|7378.4|7395.4|7380.1|7385.9|7368.8|228
1600228800000|2020-09-16 04:00:00|7393.3|7378.3|7392.6|7377.6|7400.3|7385.3|7389.8|7374.8|775
1600232400000|2020-09-16 05:00:00|7392.3|7377.3|7405.6|7390.6|7408|7393|7391.9|7376.9|1229
1600236000000|2020-09-16 06:00:00|7405.8|7390.8|7397.7|7382.7|7408|7393|7396|7381|1176
1600239600000|2020-09-16 07:00:00|7397.8|7382.8|7379.3|7364.3|7399.5|7384.5|7378|7363|1569
1600243200000|2020-09-16 08:00:00|7379.4|7364.4|7386.8|7371.8|7389.1|7374.1|7379.3|7364.3|779
1600246800000|2020-09-16 09:00:00|7386.6|7371.6|7382|7367|7387.1|7372.1|7381.7|7366.7|415
1600250400000|2020-09-16 10:00:00|7381.7|7366.7|7382.6|7367.6|7385.4|7370.4|7379.2|7364.2|218
1600254000000|2020-09-16 11:00:00|7382.5|7367.5|7383.7|7368.7|7386.3|7371.3|7381.8|7366.8|243
1600257600000|2020-09-16 12:00:00|7383.6|7368.6|7385|7370|7386.5|7371.5|7383.5|7368.5|432
1600261200000|2020-09-16 13:00:00|7384.9|7369.9|7380.8|7365.8|7386.6|7370.2|7380.8|7360.9|218
1600264800000|2020-09-16 14:00:00|7381.8|7366.8|7384.8|7369.8|7391.6|7373.6|7381.8|7365|494
1600268400000|2020-09-16 15:00:00|7384.6|7369.6|7378.6|7363.6|7385.8|7369.6|7378.1|7360.1|200
1600272000000|2020-09-16 16:00:00|7378.9|7363.9|7376.8|7361.8|7382.9|7365.3|7376.8|7357.6|116
1600275600000|2020-09-16 17:00:00|7376.2|7361.2|7385.3|7360.3|7386.3|7366.4|7375.3|7360.3|202
1600279200000|2020-09-16 18:00:00|7385.6|7360.6|7391.7|7366.7|7396.4|7375.7|7375.9|7353.9|643
1600282800000|2020-09-16 19:00:00|7390.8|7365.8|7391.3|7366.3|7394.1|7369.1|7389.3|7364.3|226
1600308000000|2020-09-17 02:00:00|7399.7|7374.7|7402.9|7377.9|7403.3|7378.3|7399.2|7374.2|42
1600311600000|2020-09-17 03:00:00|7400.4|7375.4|7402|7387|7411.8|7391.4|7399.8|7375.4|416
1600315200000|2020-09-17 04:00:00|7402.1|7387.1|7407.4|7392.4|7408.3|7393.3|7399.2|7384.2|1056
1600318800000|2020-09-17 05:00:00|7407.6|7392.6|7397.2|7382.2|7410|7395|7394.6|7379.6|1020
1600322400000|2020-09-17 06:00:00|7397.3|7382.3|7399.4|7384.4|7406.8|7391.8|7397.1|7382.1|968
1600326000000|2020-09-17 07:00:00|7399.5|7384.5|7397.8|7382.8|7401.8|7386.8|7393.7|7378.7|835
1600329600000|2020-09-17 08:00:00|7397.7|7382.7|7392|7377|7399.4|7384.4|7389.6|7374.6|499
1600333200000|2020-09-17 09:00:00|7391.8|7376.8|7389|7374|7396.6|7381.6|7388.8|7373.8|352
1600336800000|2020-09-17 10:00:00|7388.9|7373.9|7391.5|7376.5|7392.3|7377.3|7388.8|7373.8|221
1600340400000|2020-09-17 11:00:00|7391.3|7376.3|7392.6|7377.6|7394.6|7379.6|7391|7376|146
1600344000000|2020-09-17 12:00:00|7392.8|7377.8|7393.1|7378.1|7393.8|7378.8|7392.3|7377.3|69
1600347600000|2020-09-17 13:00:00|7393.2|7378.2|7393.8|7378.8|7400.1|7382.3|7393|7372.1|690
1600351200000|2020-09-17 14:00:00|7394|7379|7388.8|7373.8|7396.6|7379.6|7388.5|7369.4|149
1600354800000|2020-09-17 15:00:00|7389.3|7374.3|7395|7370|7396.3|7375.6|7389.3|7369.4|619
1600358400000|2020-09-17 16:00:00|7394.8|7369.8|7392.3|7377.3|7394.8|7378.3|7390.2|7369.8|42
1600362000000|2020-09-17 17:00:00|7392|7377|7391.3|7376.3|7392|7377|7391.1|7376.1|16
1600365600000|2020-09-17 18:00:00|7391.1|7376.1|7390.1|7375.1|7395.9|7376.1|7389.6|7370.3|16
1600369200000|2020-09-17 19:00:00|7390.5|7375.5|7392.3|7367.3|7395.1|7376.1|7387.4|7364.8|60
1600394400000|2020-09-18 02:00:00|7381.7|7356.7|7383|7358|7386|7362.4|7375.5|7352.1|76
1600398000000|2020-09-18 03:00:00|7383.1|7358.1|7376.6|7361.6|7383.8|7363.1|7372.3|7354.7|800
1600401600000|2020-09-18 04:00:00|7376.8|7361.8|7364.5|7349.5|7377.4|7362.4|7358.2|7343.2|1452
1600405200000|2020-09-18 05:00:00|7364.1|7349.1|7362.2|7347.2|7373.9|7355.9|7359.9|7343.5|852
1600408800000|2020-09-18 06:00:00|7362.1|7347.1|7351.1|7336.1|7364.7|7349.7|7343.1|7328.1|1697
1600412400000|2020-09-18 07:00:00|7350.9|7335.9|7376.9|7361.9|7377|7362|7347.2|7332.2|1631
1600416000000|2020-09-18 08:00:00|7376.5|7361.5|7373|7358|7381.4|7366.4|7366|7351|1009
1600419600000|2020-09-18 09:00:00|7372.8|7357.8|7371.8|7356.8|7374.5|7359.5|7369.8|7354.8|178
1600423200000|2020-09-18 10:00:00|7372|7357|7370|7355|7373|7358|7370|7355|131
1600426800000|2020-09-18 11:00:00|7370.1|7355.1|7390.1|7375.1|7390.7|7375.7|7370|7352.5|227
1600430400000|2020-09-18 12:00:00|7390.2|7375.2|7381.4|7366.4|7395.7|7379.4|7381.2|7361.8|164
1600434000000|2020-09-18 13:00:00|7381.3|7366.3|7395.1|7370.1|7395.5|7372.8|7381.3|7357.8|1023
1600437600000|2020-09-18 14:00:00|7394.9|7369.9|7384.5|7369.5|7395.1|7373.5|7381.9|7360.9|156
1600441200000|2020-09-18 15:00:00|7384.4|7369.4|7391.7|7366.7|7395.6|7375.8|7381.8|7362.1|113
1600444800000|2020-09-18 16:00:00|7391.5|7366.5|7383.1|7368.1|7391.5|7369.3|7381.6|7365.7|53
1600448400000|2020-09-18 17:00:00|7383.2|7368.2|7387.3|7372.3|7390.8|7372.3|7383.2|7365.8|42
1600452000000|2020-09-18 18:00:00|7387.6|7372.6|7388|7373|7388.2|7373.2|7387.1|7372.1|15
1600455600000|2020-09-18 19:00:00|7388.2|7373.2|7395.8|7370.8|7397|7377|7388|7369.6|19
1600653600000|2020-09-21 02:00:00|7380.4|7355.4|7380.4|7355.4|7380.9|7355.9|7379.6|7354.6|650
1600657200000|2020-09-21 03:00:00|7380.3|7355.3|7371|7356|7383.1|7361.1|7369.7|7354.5|797
1600660800000|2020-09-21 04:00:00|7371.1|7356.1|7361.6|7346.6|7373.2|7358.2|7361.6|7346.6|1771
1600664400000|2020-09-21 05:00:00|7361.5|7346.5|7359.8|7344.8|7367.4|7352.4|7358.3|7343.3|1265
1600668000000|2020-09-21 06:00:00|7359.7|7344.7|7362.3|7347.3|7366.4|7351.4|7357.9|7342.9|1021
1600671600000|2020-09-21 07:00:00|7362.2|7347.2|7372.1|7357.1|7372.5|7357.5|7360.5|7345.5|981
1600675200000|2020-09-21 08:00:00|7371.9|7356.9|7381|7366|7383.5|7368.5|7367.7|7352.7|856
1600678800000|2020-09-21 09:00:00|7381.2|7366.2|7385.6|7370.6|7388.6|7373.6|7376.9|7361.9|583
1600682400000|2020-09-21 10:00:00|7386|7371|7382.3|7367.3|7386.8|7371.8|7381.5|7366.5|337
1600686000000|2020-09-21 11:00:00|7382.5|7367.5|7382.6|7367.6|7386.9|7371.9|7382.2|7367.2|210
1600689600000|2020-09-21 12:00:00|7382.8|7367.8|7390.7|7375.7|7395.5|7380.5|7382.8|7367.8|152
1600693200000|2020-09-21 13:00:00|7390.8|7375.8|7393.5|7378.5|7395|7380|7388.2|7373.2|412
1600696800000|2020-09-21 14:00:00|7393.7|7378.7|7390.4|7375.4|7395|7380|7388.8|7373.8|995
1600700400000|2020-09-21 15:00:00|7390.5|7375.5|7390.9|7375.9|7395.8|7380.8|7387.9|7370.1|374
1600704000000|2020-09-21 16:00:00|7390.5|7375.5|7388.9|7373.9|7394.4|7375.5|7387.3|7366.7|497
1600707600000|2020-09-21 17:00:00|7388.8|7373.8|7385.4|7370.4|7388.8|7373.8|7383.4|7368.4|37
1600711200000|2020-09-21 18:00:00|7386.1|7371.1|7382.8|7367.8|7386.1|7371.1|7382.8|7367.8|28
1600714800000|2020-09-21 19:00:00|7382.9|7367.9|7387.4|7362.4|7390.2|7369.5|7380.5|7362.3|49
1600718400000|2020-09-21 20:00:00|7387.3|7362.3|7387.3|7362.3|7387.3|7362.3|7387.3|7362.3|1
1600740000000|2020-09-22 02:00:00|7387.7|7362.7|7385.7|7360.7|7387.7|7362.7|7385.6|7360.6|9
1600743600000|2020-09-22 03:00:00|7382.9|7357.9|7384.1|7369.1|7386.7|7369.4|7376.4|7357.5|289
1600747200000|2020-09-22 04:00:00|7384.4|7369.4|7375.9|7360.9|7384.8|7369.8|7375.8|7360.8|868
1600750800000|2020-09-22 05:00:00|7376.1|7361.1|7379.2|7364.2|7381.8|7366.8|7373.6|7358.6|913
1600754400000|2020-09-22 06:00:00|7379.1|7364.1|7384.7|7369.7|7385.1|7370.1|7376.8|7361.8|1258
1600758000000|2020-09-22 07:00:00|7384.8|7369.8|7391.5|7376.5|7391.9|7376.9|7378.9|7363.9|1171
1600761600000|2020-09-22 08:00:00|7391.3|7376.3|7385.3|7370.3|7394.7|7379.7|7382.5|7367.5|702
1600765200000|2020-09-22 09:00:00|7385.1|7370.1|7385|7370|7389.9|7374.9|7384.4|7369.4|429
1600768800000|2020-09-22 10:00:00|7385.2|7370.2|7375.5|7360.5|7386.8|7371.8|7374.8|7359.8|504
1600772400000|2020-09-22 11:00:00|7375.4|7360.4|7379.3|7364.3|7383.1|7368.1|7375.3|7360.3|262
1600776000000|2020-09-22 12:00:00|7379.7|7364.7|7379.9|7364.9|7382.3|7367.3|7375.9|7360.9|80
1600779600000|2020-09-22 13:00:00|7380|7365|7380.6|7365.6|7381.6|7366.6|7377.6|7362.6|98
1600783200000|2020-09-22 14:00:00|7380.5|7365.5|7382.3|7367.3|7385|7370|7378.7|7363.7|210
1600786800000|2020-09-22 15:00:00|7382.4|7367.4|7387.9|7372.9|7387.9|7372.9|7382.2|7367.2|361
1600790400000|2020-09-22 16:00:00|7387.8|7372.8|7386|7371|7392.9|7374.4|7384.6|7367.3|177
1600794000000|2020-09-22 17:00:00|7384.8|7369.8|7384.3|7369.3|7387|7372|7384.1|7369.1|35
1600797600000|2020-09-22 18:00:00|7384.1|7369.1|7384.7|7369.7|7384.7|7369.7|7383|7368|33
1600801200000|2020-09-22 19:00:00|7384.8|7369.8|7385.3|7370.3|7390.7|7370.4|7384.8|7364|35
1600826400000|2020-09-23 02:00:00|7395.9|7370.9|7393.7|7378.7|7397.1|7378.7|7389.9|7368.1|71
1600830000000|2020-09-23 03:00:00|7395.4|7370.4|7389.5|7374.5|7397.1|7377.4|7383.3|7367|506
1600833600000|2020-09-23 04:00:00|7389.7|7374.7|7388.3|7373.3|7391.1|7376.1|7383.6|7368.6|787
1600837200000|2020-09-23 05:00:00|7388.2|7373.2|7388.1|7373.1|7391.6|7376.6|7382.7|7367.7|1113
1600840800000|2020-09-23 06:00:00|7388.2|7373.2|7389.2|7374.2|7396.1|7381.1|7386.3|7371.3|961
1600844400000|2020-09-23 07:00:00|7389.3|7374.3|7386.3|7371.3|7391.6|7376.6|7383.3|7368.3|798
1600848000000|2020-09-23 08:00:00|7386.5|7371.5|7383.7|7368.7|7389.3|7374.3|7383.7|7368.7|354
1600851600000|2020-09-23 09:00:00|7383.5|7368.5|7377.7|7362.7|7383.5|7368.5|7377.2|7362.2|294
1600855200000|2020-09-23 10:00:00|7378|7363|7379.1|7364.1|7382.2|7367.2|7378|7363|352
1600858800000|2020-09-23 11:00:00|7379.3|7364.3|7387.4|7372.4|7387.8|7372.8|7378.9|7363.9|250
1600862400000|2020-09-23 12:00:00|7387.2|7372.2|7392|7377|7393.1|7378.1|7387.2|7372.2|136
1600866000000|2020-09-23 13:00:00|7391.9|7376.9|7391.6|7376.6|7395.3|7377|7386.2|7368.8|668
1600869600000|2020-09-23 14:00:00|7391.8|7376.8|7389.8|7374.8|7398.7|7378.7|7388.6|7371.3|399
1600873200000|2020-09-23 15:00:00|7390.1|7375.1|7391.6|7376.6|7394.2|7377.7|7388.3|7368.1|622
1600876800000|2020-09-23 16:00:00|7391.3|7376.3|7390.8|7375.8|7393.1|7376.6|7388|7367.3|321
1600880400000|2020-09-23 17:00:00|7390.9|7375.9|7392.8|7377.8|7392.8|7377.8|7389.8|7374.8|58
1600884000000|2020-09-23 18:00:00|7392.9|7377.9|7409.6|7384.6|7409.7|7390.6|7392.9|7377.3|200
1600887600000|2020-09-23 19:00:00|7409.5|7384.5|7414.6|7389.6|7415.6|7391.9|7403.8|7381.1|482
1600912800000|2020-09-24 02:00:00|7415.3|7390.3|7415.4|7390.4|7417|7392|7415.1|7390.1|35
1600916400000|2020-09-24 03:00:00|7415.6|7390.6|7408.2|7393.2|7415.9|7394.3|7403.7|7383.8|564
1600920000000|2020-09-24 04:00:00|7408.1|7393.1|7418.4|7403.4|7421|7406|7407.8|7392.8|1294
1600923600000|2020-09-24 05:00:00|7418.5|7403.5|7417.9|7402.9|7428.6|7413.6|7417.6|7402.6|1474
1600927200000|2020-09-24 06:00:00|7418|7403|7425.7|7410.7|7431.8|7416.8|7413.8|7398.8|1398
1600930800000|2020-09-24 07:00:00|7425.4|7410.4|7419.1|7404.1|7425.5|7410.5|7417.1|7402.1|937
1600934400000|2020-09-24 08:00:00|7418.8|7403.8|7422.9|7407.9|7426.4|7411.4|7418.2|7403.2|529
1600938000000|2020-09-24 09:00:00|7423|7408|7426.1|7411.1|7428.7|7413.7|7421.8|7406.8|333
1600941600000|2020-09-24 10:00:00|7425.9|7410.9|7413.7|7398.7|7426.7|7411.7|7411.6|7396.6|283
1600945200000|2020-09-24 11:00:00|7413.9|7398.9|7424.2|7409.2|7425|7410|7413.7|7398.7|196
1600948800000|2020-09-24 12:00:00|7424.6|7409.6|7429.5|7414.5|7436.8|7421.8|7423.6|7408.6|250
1600952400000|2020-09-24 13:00:00|7429.6|7414.6|7418.1|7403.1|7435.7|7417.3|7412.7|7395.9|784
1600956000000|2020-09-24 14:00:00|7418|7403|7426.1|7411.1|7426.8|7411.8|7413.3|7398.3|752
1600959600000|2020-09-24 15:00:00|7426.8|7411.8|7419.3|7394.3|7427.1|7412.1|7410.9|7391.5|890
1600963200000|2020-09-24 16:00:00|7419.2|7394.2|7403.6|7388.6|7419.4|7400|7403.3|7388.3|512
1600966800000|2020-09-24 17:00:00|7403.8|7388.8|7400.3|7385.3|7404.4|7389.4|7397.6|7382.6|969
1600970400000|2020-09-24 18:00:00|7400.8|7385.8|7411.1|7386.1|7411.1|7390.8|7400.8|7381.3|33
1600974000000|2020-09-24 19:00:00|7406.1|7391.1|7407.6|7382.6|7419.3|7396.3|7406.1|7381.6|102
1600999200000|2020-09-25 02:00:00|7409.6|7384.6|7410|7385|7410.4|7389.7|7404.3|7382.2|81
1601002800000|2020-09-25 03:00:00|7410.4|7385.4|7406.4|7391.4|7410.5|7392.1|7401.1|7380.9|799
1601006400000|2020-09-25 04:00:00|7406.5|7391.5|7400.3|7385.3|7409.3|7394.3|7400|7385|922
1601010000000|2020-09-25 05:00:00|7400.2|7385.2|7400.6|7385.6|7402.2|7387.2|7397.1|7382.1|822
1601013600000|2020-09-25 06:00:00|7400.5|7385.5|7399|7384|7406.8|7391.8|7398.8|7383.8|776
1601017200000|2020-09-25 07:00:00|7399.1|7384.1|7390.3|7375.3|7402.6|7387.6|7390.3|7375.3|918
1601020800000|2020-09-25 08:00:00|7390.4|7375.4|7390|7375|7395.6|7380.6|7388.9|7373.9|508
1601024400000|2020-09-25 09:00:00|7390.4|7375.4|7399.3|7384.3|7403|7386.5|7389|7371|529
1601028000000|2020-09-25 10:00:00|7399.1|7384.1|7404.4|7389.4|7404.4|7389.4|7398.7|7383.7|449
1601031600000|2020-09-25 11:00:00|7404.1|7389.1|7407.2|7382.2|7407.9|7391.1|7400.6|7381.9|228
1601035200000|2020-09-25 12:00:00|7406.4|7381.4|7398.3|7383.3|7406.4|7385.6|7398|7377.5|55
1601038800000|2020-09-25 13:00:00|7398.1|7383.1|7407|7382|7407.6|7386.6|7395.5|7375|513
1601042400000|2020-09-25 14:00:00|7407.3|7382.3|7404.6|7379.6|7416.8|7394.8|7399.1|7378.8|994
1601046000000|2020-09-25 15:00:00|7405.1|7380.1|7407.4|7382.4|7410.9|7389.4|7397.6|7376.2|574
1601049600000|2020-09-25 16:00:00|7407.3|7382.3|7413.7|7388.7|7414.9|7389.9|7402.9|7381.3|1037
1601053200000|2020-09-25 17:00:00|7414|7389|7408.3|7383.3|7414.5|7389.5|7408.1|7383.1|850
1601056800000|2020-09-25 18:00:00|7408.2|7383.2|7410.1|7385.1|7410.3|7385.3|7406.3|7381.3|140
1601060400000|2020-09-25 19:00:00|7409.6|7384.6|7407.1|7382.1|7411.8|7391.2|7403.6|7378.6|69
1601258400000|2020-09-28 02:00:00|7403.5|7378.5|7395.5|7380.5|7403.5|7380.5|7395.4|7375.5|21
1601262000000|2020-09-28 03:00:00|7395.6|7380.6|7400.5|7385.5|7405.2|7385.8|7394.7|7375.7|370
1601265600000|2020-09-28 04:00:00|7400.4|7385.4|7389|7374|7401.4|7386.4|7388.6|7373.6|670
1601269200000|2020-09-28 05:00:00|7389.2|7374.2|7390.5|7375.5|7391.6|7376.6|7383.9|7368.9|638
1601272800000|2020-09-28 06:00:00|7390.6|7375.6|7391.7|7376.7|7395.7|7380.7|7385|7370|694
1601276400000|2020-09-28 07:00:00|7391.6|7376.6|7415.1|7400.1|7421.6|7402.2|7389.9|7374.9|945
1601280000000|2020-09-28 08:00:00|7415.2|7400.2|7406.6|7391.6|7417.6|7402.6|7400.9|7385.9|896
1601283600000|2020-09-28 09:00:00|7406.8|7391.8|7402.9|7387.9|7407.9|7392.9|7401.2|7386.2|317
1601287200000|2020-09-28 10:00:00|7402.8|7387.8|7398.4|7383.4|7403.1|7388.1|7396.1|7381.1|327
1601290800000|2020-09-28 11:00:00|7398.6|7383.6|7396.8|7381.8|7399.1|7384.1|7393.5|7378.5|410
1601294400000|2020-09-28 12:00:00|7396.5|7381.5|7404.5|7389.5|7409.1|7394.1|7396.2|7381.2|503
1601298000000|2020-09-28 13:00:00|7404.6|7389.6|7406.1|7391.1|7413.2|7393.8|7400.6|7385.6|595
1601301600000|2020-09-28 14:00:00|7406.2|7391.2|7415.1|7400.1|7419.3|7400.1|7405.1|7389.2|329
1601305200000|2020-09-28 15:00:00|7415|7400|7413|7398|7419.7|7400.3|7411.2|7391.1|243
1601308800000|2020-09-28 16:00:00|7412.9|7397.9|7410.8|7395.8|7417.9|7399.2|7409.3|7390.1|117
1601312400000|2020-09-28 17:00:00|7410.6|7395.6|7415.9|7390.9|7417.7|7399.4|7409.2|7387.9|139
1601316000000|2020-09-28 18:00:00|7416|7391|7406.3|7391.3|7416|7395.4|7406|7386.3|71
1601319600000|2020-09-28 19:00:00|7406.4|7391.4|7406.7|7391.7|7413.5|7392.7|7405.8|7386.3|54
1601344800000|2020-09-29 02:00:00|7411.6|7386.6|7407.7|7382.7|7411.6|7386.6|7407.7|7382.7|32
1601348400000|2020-09-29 03:00:00|7402.2|7387.2|7402.1|7387.1|7408.6|7388.9|7401|7379.7|290
1601352000000|2020-09-29 04:00:00|7402.2|7387.2|7413.5|7398.5|7415.9|7400.9|7401.8|7386.8|699
1601355600000|2020-09-29 05:00:00|7413.4|7398.4|7414.1|7399.1|7418.5|7403.5|7411.2|7396.2|837
1601359200000|2020-09-29 06:00:00|7414.2|7399.2|7412.2|7397.2|7418.8|7403.8|7409.4|7394.4|733
1601362800000|2020-09-29 07:00:00|7412.3|7397.3|7414.5|7399.5|7423.8|7408.8|7411.5|7396.5|864
1601366400000|2020-09-29 08:00:00|7414.7|7399.7|7413.1|7398.1|7418.5|7403.5|7412.9|7397.9|501
1601370000000|2020-09-29 09:00:00|7413.2|7398.2|7412.8|7397.8|7415|7400|7410|7395|348
1601373600000|2020-09-29 10:00:00|7413.6|7398.6|7411.1|7396.1|7414.7|7399.7|7410.1|7395.1|138
1601377200000|2020-09-29 11:00:00|7411.3|7396.3|7408.2|7393.2|7411.6|7396.6|7405.7|7386|142
1601380800000|2020-09-29 12:00:00|7408.3|7393.3|7408.2|7393.2|7410.1|7395.1|7407|7392|129
1601384400000|2020-09-29 13:00:00|7407.2|7392.2|7407.8|7392.8|7409.3|7394.3|7406.8|7391.8|43
1601388000000|2020-09-29 14:00:00|7408|7393|7416.6|7391.6|7417.4|7394.1|7407|7388.9|536
1601391600000|2020-09-29 15:00:00|7416.5|7391.5|7411|7396|7419.7|7399.1|7408.1|7387.6|951
1601395200000|2020-09-29 16:00:00|7411.3|7396.3|7413.9|7388.9|7414.4|7397|7408.9|7388.9|60
1601398800000|2020-09-29 17:00:00|7413.8|7388.8|7407.8|7382.8|7414.3|7394.4|7402.9|7381.5|79
1601402400000|2020-09-29 18:00:00|7407.9|7382.9|7402.8|7387.8|7408.8|7388.6|7401.9|7381.2|248
1601406000000|2020-09-29 19:00:00|7403.3|7388.3|7403.3|7388.3|7404.4|7389.4|7402.4|7387.4|22
1601431200000|2020-09-30 02:00:00|7407.6|7382.6|7407.8|7382.8|7407.9|7382.9|7400.4|7375.4|1252
1601434800000|2020-09-30 03:00:00|7407.7|7382.7|7414.2|7399.2|7414.2|7399.2|7404.8|7380.8|896
1601438400000|2020-09-30 04:00:00|7414.1|7399.1|7410.2|7395.2|7417.6|7402.6|7409.4|7394.4|947
1601442000000|2020-09-30 05:00:00|7410.3|7395.3|7410.3|7395.3|7413.8|7398.8|7409.4|7394.4|602
1601445600000|2020-09-30 06:00:00|7410.2|7395.2|7405.9|7390.9|7415.2|7400.2|7404.3|7389.3|823
1601449200000|2020-09-30 07:00:00|7406.1|7391.1|7401.7|7386.7|7406.2|7391.2|7399.1|7384.1|985
1601452800000|2020-09-30 08:00:00|7401.9|7386.9|7406.8|7391.8|7407.8|7392.8|7399.2|7384.2|898
1601456400000|2020-09-30 09:00:00|7407.1|7392.1|7405.7|7390.7|7408.6|7393.6|7404|7389|438
1601460000000|2020-09-30 10:00:00|7405.8|7390.8|7405.8|7390.8|7407.4|7392.4|7402.7|7387.7|300
1601463600000|2020-09-30 11:00:00|7406|7391|7404|7389|7407.6|7392.6|7401.7|7386.7|113
1601467200000|2020-09-30 12:00:00|7404.5|7389.5|7396.9|7381.9|7407|7392|7394.6|7379.6|168
1601470800000|2020-09-30 13:00:00|7396.7|7381.7|7395.7|7380.7|7403|7385|7395.3|7376|313
1601474400000|2020-09-30 14:00:00|7395.9|7380.9|7386.9|7371.9|7398.7|7380.9|7382.7|7365.6|361
1601478000000|2020-09-30 15:00:00|7386.8|7371.8|7386.8|7371.8|7392.8|7373.7|7382.8|7365.6|200
1601481600000|2020-09-30 16:00:00|7386.9|7371.9|7387.3|7372.3|7392.1|7373.8|7386.2|7366.1|161
1601485200000|2020-09-30 17:00:00|7387.6|7372.6|7385|7370|7390.6|7373|7384.8|7364.8|42
1601488800000|2020-09-30 18:00:00|7385.3|7370.3|7388|7373|7393.6|7373.8|7385|7366.8|36
1601492400000|2020-09-30 19:00:00|7387.6|7372.6|7390|7375|7393.1|7375|7387.3|7368.1|19
1601517600000|2020-10-01 02:00:00|7392.4|7367.4|7390|7365|7393.5|7368.5|7389.7|7364.7|458
1601521200000|2020-10-01 03:00:00|7389.9|7364.9|7385.7|7370.7|7391.7|7376|7384.5|7362.6|509
1601524800000|2020-10-01 04:00:00|7385.6|7370.6|7377.8|7362.8|7391.1|7376.1|7375.3|7360.3|785
1601528400000|2020-10-01 05:00:00|7377.7|7362.7|7365.8|7350.8|7379.3|7364.3|7360.1|7345.1|1421
1601532000000|2020-10-01 06:00:00|7365.9|7350.9|7371.5|7356.5|7371.5|7356.5|7360.6|7345.6|1060
1601535600000|2020-10-01 07:00:00|7371.4|7356.4|7378|7363|7379.2|7364.2|7371|7356|720
1601539200000|2020-10-01 08:00:00|7378.4|7363.4|7353.8|7338.8|7380.4|7365.4|7329.2|7309.8|1720
1601542800000|2020-10-01 09:00:00|7353.6|7338.6|7349.4|7334.4|7354.3|7339.3|7348.8|7333.8|322
1601546400000|2020-10-01 10:00:00|7349.2|7334.2|7347|7332|7349.2|7334.2|7341.8|7326.8|250
1601550000000|2020-10-01 11:00:00|7347.3|7332.3|7334.9|7319.9|7347.8|7332.8|7334.4|7315.4|317
1601553600000|2020-10-01 12:00:00|7334.8|7319.8|7351.4|7326.4|7351.4|7329.4|7333.7|7318.7|236
1601557200000|2020-10-01 13:00:00|7351.3|7326.3|7356.6|7341.6|7361.4|7342|7346.2|7326.1|528
1601560800000|2020-10-01 14:00:00|7357|7342|7355.3|7340.3|7368.4|7348.1|7353.8|7335|672
1601564400000|2020-10-01 15:00:00|7355.1|7340.1|7345.8|7330.8|7359.8|7340.3|7345.6|7325.6|345
1601568000000|2020-10-01 16:00:00|7345.9|7330.9|7358.3|7333.3|7358.6|7337|7345.8|7327.6|125
1601571600000|2020-10-01 17:00:00|7358.2|7333.2|7359|7334|7359.7|7338|7351|7331.9|978
1601575200000|2020-10-01 18:00:00|7359.1|7334.1|7359.3|7334.3|7360.3|7337.4|7352.4|7332.8|551
1601578800000|2020-10-01 19:00:00|7359.2|7334.2|7360.1|7335.1|7360.2|7338.3|7353.1|7332.8|42
1601604000000|2020-10-02 02:00:00|7357.7|7332.7|7358.8|7333.8|7358.9|7333.9|7357.7|7332.7|8
1601607600000|2020-10-02 03:00:00|7358.7|7333.7|7364.7|7339.7|7366.8|7344.8|7358.4|7333.4|135
1601611200000|2020-10-02 04:00:00|7364.8|7339.8|7365.7|7350.7|7371.4|7351.1|7357.8|7337.9|246
1601614800000|2020-10-02 05:00:00|7365.5|7350.5|7375.3|7360.3|7394.8|7372.2|7358.6|7343.6|1294
1601618400000|2020-10-02 06:00:00|7375.1|7360.1|7370.3|7355.3|7381.4|7363.5|7366.9|7351.9|769
1601622000000|2020-10-02 07:00:00|7370.4|7355.4|7368.8|7353.8|7374.4|7356.3|7363.3|7343.9|677
1601625600000|2020-10-02 08:00:00|7368.9|7353.9|7372.5|7357.5|7376.9|7361.9|7367.4|7352.4|125
1601629200000|2020-10-02 09:00:00|7372.2|7357.2|7370.7|7355.7|7372.6|7357.6|7369.1|7354.1|39
1601632800000|2020-10-02 10:00:00|7370.6|7355.6|7366.9|7351.9|7370.7|7355.7|7363.1|7348.1|117
1601636400000|2020-10-02 11:00:00|7366.7|7351.7|7361.8|7346.8|7367.9|7352.9|7359.4|7344.4|71
1601640000000|2020-10-02 12:00:00|7360.6|7345.6|7363.5|7348.5|7365.6|7350.6|7359.2|7344.2|60
1601643600000|2020-10-02 13:00:00|7368.6|7343.6|7363.6|7348.6|7372.4|7351|7360|7342.4|234
1601647200000|2020-10-02 14:00:00|7363.5|7348.5|7356.6|7341.6|7363.9|7348.9|7356.2|7341.2|89
1601650800000|2020-10-02 15:00:00|7356.7|7341.7|7358.8|7343.8|7366.9|7347.8|7356.7|7338.8|220
1601654400000|2020-10-02 16:00:00|7359.4|7344.4|7358.6|7343.6|7361.7|7346.7|7358.4|7343.4|48
1601658000000|2020-10-02 17:00:00|7358.5|7343.5|7358.6|7343.6|7358.8|7343.8|7358.1|7343.1|19
1601661600000|2020-10-02 18:00:00|7358|7343|7363.3|7338.3|7363.4|7343|7357.9|7338|9
1601665200000|2020-10-02 19:00:00|7363.4|7338.4|7362|7337|7363.6|7338.6|7362|7337|54
1601863200000|2020-10-05 02:00:00|7351.5|7324.2|7351.4|7322.4|7356.7|7329|7342.3|7317.3|3525
1601866800000|2020-10-05 03:00:00|7353|7324|7350.5|7335.5|7354.6|7336.2|7338.3|7317.3|1272
1601870400000|2020-10-05 04:00:00|7350.6|7335.6|7352|7337|7353.7|7338.7|7335.5|7320.5|1112
1601874000000|2020-10-05 05:00:00|7352.1|7337.1|7343|7328|7353.8|7338.8|7338.5|7323.5|942
1601877600000|2020-10-05 06:00:00|7343.2|7328.2|7358.2|7343.2|7358.5|7343.5|7343.2|7328.2|1426
1601881200000|2020-10-05 07:00:00|7358.3|7343.3|7368.1|7353.1|7369.7|7354.7|7355.7|7340.7|1085
1601884800000|2020-10-05 08:00:00|7368.2|7353.2|7357.4|7342.4|7368.9|7353.9|7356.5|7341.5|599
1601888400000|2020-10-05 09:00:00|7357|7342|7353.8|7338.8|7359.2|7344.2|7353.4|7338.4|262
1601892000000|2020-10-05 10:00:00|7354.1|7339.1|7355.4|7340.4|7357.5|7342.5|7353.3|7338.3|118
1601895600000|2020-10-05 11:00:00|7355.6|7340.6|7346.6|7331.6|7356.6|7341.6|7346.6|7331.6|101
1601899200000|2020-10-05 12:00:00|7346.7|7331.7|7347.6|7332.6|7349.4|7334.4|7343.5|7328.5|121
1601902800000|2020-10-05 13:00:00|7347.5|7332.5|7340.8|7325.8|7347.6|7332.6|7338.2|7323.2|141
1601906400000|2020-10-05 14:00:00|7341.6|7326.6|7338.6|7323.6|7342.5|7327.5|7335.9|7320.9|229
1601910000000|2020-10-05 15:00:00|7338.7|7323.7|7342.6|7327.6|7346.1|7331.1|7337.8|7322.8|174
1601913600000|2020-10-05 16:00:00|7342.8|7327.8|7341.9|7326.9|7343.3|7328.3|7341.2|7326.2|67
1601917200000|2020-10-05 17:00:00|7341.8|7326.8|7342.2|7327.2|7343|7328|7341.8|7326.8|70
1601920800000|2020-10-05 18:00:00|7342.6|7327.6|7342.6|7327.6|7342.8|7327.8|7342.2|7327.2|16
1601924400000|2020-10-05 19:00:00|7342.4|7327.4|7339|7324|7342.4|7327.4|7339|7324|28
1601949600000|2020-10-06 02:00:00|7352.2|7327.2|7351.6|7326.6|7353.9|7331.7|7345.7|7323.8|203
1601953200000|2020-10-06 03:00:00|7351.5|7326.5|7348.1|7333.1|7351.9|7333.8|7343.9|7325.1|687
1601956800000|2020-10-06 04:00:00|7348.2|7333.2|7350.3|7335.3|7353.5|7338.5|7341.1|7326.1|1081
1601960400000|2020-10-06 05:00:00|7350.2|7335.2|7357.1|7342.1|7361.3|7346.3|7347.9|7332.9|1334
1601964000000|2020-10-06 06:00:00|7357|7342|7370.3|7355.3|7371.4|7356.4|7354.8|7339.8|1105
1601967600000|2020-10-06 07:00:00|7370.4|7355.4|7371.5|7356.5|7377.3|7362.3|7369.9|7354.9|1217
1601971200000|2020-10-06 08:00:00|7371.3|7356.3|7372|7357|7378.8|7363.8|7370.8|7355.8|416
1601974800000|2020-10-06 09:00:00|7372.1|7357.1|7368.5|7353.5|7372.4|7357.4|7366.2|7351.2|252
1601978400000|2020-10-06 10:00:00|7368.6|7353.6|7374.4|7359.4|7375.4|7360.4|7368.3|7353.3|203
1601982000000|2020-10-06 11:00:00|7374.6|7359.6|7367|7352|7375|7360|7365.2|7346.5|90
1601985600000|2020-10-06 12:00:00|7367.5|7352.5|7370.4|7355.4|7374.9|7355.6|7365|7349.4|77
1601989200000|2020-10-06 13:00:00|7370.1|7355.1|7373.5|7348.5|7374.5|7355.1|7365.1|7345.6|251
1601992800000|2020-10-06 14:00:00|7373.4|7348.4|7369.7|7354.7|7377|7356.8|7368.5|7348.4|189
1601996400000|2020-10-06 15:00:00|7369.9|7354.9|7381.1|7356.1|7381.2|7361.8|7369.6|7350.8|121
1602000000000|2020-10-06 16:00:00|7380.8|7355.8|7375.3|7360.3|7383.1|7363.8|7375.3|7355.5|111
1602003600000|2020-10-06 17:00:00|7374.7|7359.7|7375.6|7360.6|7381.8|7361.6|7373.3|7355.8|75
1602007200000|2020-10-06 18:00:00|7375.4|7360.4|7381.3|7366.3|7389.8|7369.8|7373|7353.8|201
1602010800000|2020-10-06 19:00:00|7381.6|7366.6|7394.8|7369.8|7398.1|7373.1|7381.6|7361.4|154
1602014400000|2020-10-06 20:00:00|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1602036000000|2020-10-07 02:00:00|7383.7|7358.7|7388.3|7363.3|7388.8|7363.8|7379.8|7354.8|446
1602039600000|2020-10-07 03:00:00|7388.4|7363.4|7381.6|7366.6|7391.4|7369.8|7381.1|7363.4|607
1602043200000|2020-10-07 04:00:00|7381.8|7366.8|7376|7361|7384.5|7369.5|7373.7|7358.7|968
1602046800000|2020-10-07 05:00:00|7375.9|7360.9|7372|7357|7379.7|7364.7|7369|7354|848
1602050400000|2020-10-07 06:00:00|7371.9|7356.9|7361.3|7346.3|7372|7357|7358.9|7343.9|992
1602054000000|2020-10-07 07:00:00|7361.2|7346.2|7359.4|7344.4|7376.3|7361.3|7359|7344|1322
1602057600000|2020-10-07 08:00:00|7359|7344|7359.5|7344.5|7366.2|7351.2|7356.6|7341.6|633
1602061200000|2020-10-07 09:00:00|7359.3|7344.3|7360.9|7345.9|7362.3|7347.3|7356.9|7341.9|414
1602064800000|2020-10-07 10:00:00|7361.5|7346.5|7359|7344|7363.3|7348.3|7358.5|7343.5|374
1602068400000|2020-10-07 11:00:00|7358.8|7343.8|7360|7345|7361.6|7346.6|7357|7342|204
1602072000000|2020-10-07 12:00:00|7360.1|7345.1|7356.8|7341.8|7360.1|7345.1|7356.6|7341.6|51
1602075600000|2020-10-07 13:00:00|7356.7|7341.7|7359.5|7344.5|7361.6|7344.5|7356.6|7336.6|111
1602079200000|2020-10-07 14:00:00|7360|7345|7359.8|7344.8|7363.3|7348.3|7356.1|7341.1|293
1602082800000|2020-10-07 15:00:00|7359.7|7344.7|7362.1|7347.1|7362.2|7347.2|7357.9|7342.9|211
1602086400000|2020-10-07 16:00:00|7362|7347|7363|7348|7364.4|7349.4|7360.8|7345.8|251
1602090000000|2020-10-07 17:00:00|7363.1|7348.1|7363.6|7348.6|7363.8|7348.8|7361.7|7346.7|108
1602093600000|2020-10-07 18:00:00|7363.4|7348.4|7360.8|7345.8|7363.4|7348.4|7360.8|7345.8|138
1602097200000|2020-10-07 19:00:00|7360.6|7345.6|7362.6|7347.6|7364.4|7349.4|7360.6|7345.6|42
1602122400000|2020-10-08 02:00:00|7370.1|7345.1|7370.1|7345.1|7370.2|7345.2|7370.1|7345.1|3
1602126000000|2020-10-08 03:00:00|7369.9|7344.9|7362.7|7347.7|7370.1|7351.1|7362.4|7344.1|377
1602129600000|2020-10-08 04:00:00|7362.6|7347.6|7351.7|7336.7|7363.3|7348.3|7351.1|7336.1|958
1602133200000|2020-10-08 05:00:00|7351.8|7336.8|7359.6|7344.6|7362|7347|7350.9|7335.9|846
1602136800000|2020-10-08 06:00:00|7359.4|7344.4|7355.5|7340.5|7361.7|7346.7|7351.7|7336.7|825
1602140400000|2020-10-08 07:00:00|7355.4|7340.4|7353.8|7338.8|7359.4|7344.4|7350.2|7335.2|846
1602144000000|2020-10-08 08:00:00|7354.2|7339.2|7352.3|7337.3|7355.5|7340.5|7348.7|7333.7|445
1602147600000|2020-10-08 09:00:00|7352.1|7337.1|7354.8|7339.8|7355.2|7340.2|7351.5|7336.5|199
1602151200000|2020-10-08 10:00:00|7354.3|7339.3|7354.3|7339.3|7355.6|7340.6|7351.6|7336.6|157
1602154800000|2020-10-08 11:00:00|7354.1|7339.1|7355.5|7340.5|7355.6|7340.6|7353.9|7338.9|65
1602158400000|2020-10-08 12:00:00|7355.4|7340.4|7358.2|7343.2|7364.4|7345.7|7355.3|7337|82
1602162000000|2020-10-08 13:00:00|7358.4|7343.4|7360.8|7345.8|7367.2|7349.2|7358.1|7337.5|120
1602165600000|2020-10-08 14:00:00|7361.4|7346.4|7361.8|7346.8|7370.1|7350.8|7360|7340.6|171
1602169200000|2020-10-08 15:00:00|7366.9|7341.9|7362.5|7347.5|7368.1|7347.6|7361.7|7341.8|115
1602172800000|2020-10-08 16:00:00|7362.7|7347.7|7361.8|7346.8|7362.7|7347.7|7361.5|7346.5|22
1602176400000|2020-10-08 17:00:00|7361.7|7346.7|7361.3|7346.3|7367.3|7346.9|7360.2|7341.1|64
1602180000000|2020-10-08 18:00:00|7361.6|7346.6|7361.2|7346.2|7367.6|7346.8|7360|7341.9|22
1602183600000|2020-10-08 19:00:00|7361.1|7346.1|7358.9|7343.9|7364.3|7346.8|7357.6|7338.6|51
1602208800000|2020-10-09 02:00:00|7354.4|7329.4|7350.2|7325.2|7356.5|7331.5|7350.2|7325.2|32
1602212400000|2020-10-09 03:00:00|7349.9|7324.9|7346.9|7321.9|7350.2|7327.9|7340.2|7318.7|597
1602216000000|2020-10-09 04:00:00|7346.8|7321.8|7335.2|7320.2|7350|7331.4|7331.5|7312.9|906
1602219600000|2020-10-09 05:00:00|7335.3|7320.3|7339.8|7324.8|7344.8|7329.8|7325.7|7306.2|1317
1602223200000|2020-10-09 06:00:00|7339.7|7324.7|7349.8|7334.8|7353|7338|7339.2|7324.2|1056
1602226800000|2020-10-09 07:00:00|7350|7335|7339.7|7324.7|7350.4|7335.4|7335.9|7320.9|1040
1602230400000|2020-10-09 08:00:00|7339.8|7324.8|7339.6|7324.6|7343|7328|7335.4|7320.4|829
1602234000000|2020-10-09 09:00:00|7339.2|7324.2|7341.6|7326.6|7341.8|7326.8|7337.2|7322.2|394
1602237600000|2020-10-09 10:00:00|7341.8|7326.8|7338.9|7323.9|7343|7328|7332.2|7317.2|503
1602241200000|2020-10-09 11:00:00|7338.7|7323.7|7334.3|7319.3|7339.8|7324.8|7331.8|7316.8|148
1602244800000|2020-10-09 12:00:00|7334.4|7319.4|7335.6|7320.6|7340.6|7324.1|7334.3|7315.1|90
1602248400000|2020-10-09 13:00:00|7335.5|7320.5|7334.8|7319.8|7339.2|7321.7|7333.7|7314|115
1602252000000|2020-10-09 14:00:00|7334.2|7319.2|7327.5|7312.5|7335|7320|7327.1|7312.1|117
1602255600000|2020-10-09 15:00:00|7327|7312|7324.2|7309.2|7330.9|7315.9|7323.5|7308.5|247
1602259200000|2020-10-09 16:00:00|7324.3|7309.3|7325|7310|7326|7311|7323.7|7308.7|79
1602262800000|2020-10-09 17:00:00|7325.5|7310.5|7324.6|7309.6|7330.3|7311.2|7324|7305.3|30
1602266400000|2020-10-09 18:00:00|7324.3|7309.3|7321.8|7306.8|7324.6|7309.6|7321.8|7306.8|25
1602270000000|2020-10-09 19:00:00|7322|7307|7322.3|7307.3|7327.8|7308.8|7322|7302.6|20
1602468000000|2020-10-12 02:00:00|7345.5|7320.5|7345.4|7320.4|7346.5|7326.4|7341.3|7319.5|222
1602471600000|2020-10-12 03:00:00|7345.5|7320.5|7337.5|7322.5|7346.5|7323.2|7336.1|7313|710
1602475200000|2020-10-12 04:00:00|7337.4|7322.4|7337.4|7322.4|7343.9|7328.9|7331.8|7316.8|973
1602478800000|2020-10-12 05:00:00|7337.5|7322.5|7336.2|7321.2|7338.3|7323.3|7334.5|7319.5|506
1602482400000|2020-10-12 06:00:00|7336.3|7321.3|7341.3|7326.3|7342.2|7327.2|7335.4|7320.4|814
1602486000000|2020-10-12 07:00:00|7341.4|7326.4|7356.7|7341.7|7360.7|7342.2|7341|7326|713
1602489600000|2020-10-12 08:00:00|7356.9|7341.9|7363|7348|7366.2|7349.2|7350.3|7331.8|559
1602493200000|2020-10-12 09:00:00|7363.2|7348.2|7362.9|7347.9|7371.2|7356.2|7362.8|7347.8|709
1602496800000|2020-10-12 10:00:00|7363.1|7348.1|7360.7|7345.7|7363.5|7348.5|7358.5|7343.5|305
1602500400000|2020-10-12 11:00:00|7360.9|7345.9|7365.6|7340.6|7365.9|7346.1|7358.9|7340.2|98
1602504000000|2020-10-12 12:00:00|7365.7|7340.7|7364.3|7339.3|7366.4|7347.4|7358.3|7338.6|72
1602507600000|2020-10-12 13:00:00|7359.8|7344.8|7372.1|7347.1|7373.5|7352.4|7359.8|7339.9|1260
1602511200000|2020-10-12 14:00:00|7372.2|7347.2|7370.4|7345.4|7372.3|7350.7|7364.3|7343.7|682
1602514800000|2020-10-12 15:00:00|7370|7345|7372.4|7347.4|7372.8|7351.9|7365.1|7344.7|430
1602518400000|2020-10-12 16:00:00|7372.5|7347.5|7366|7351|7374.7|7354.8|7364.9|7345.4|118
1602522000000|2020-10-12 17:00:00|7366.4|7351.4|7362.4|7347.4|7373.3|7352.4|7362.2|7343.3|331
1602525600000|2020-10-12 18:00:00|7366|7341|7364.5|7339.5|7366|7341|7364.4|7339.4|200
1602529200000|2020-10-12 19:00:00|7364.6|7339.6|7365.6|7340.6|7365.6|7340.6|7363.9|7338.9|25
1602554400000|2020-10-13 02:00:00|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|1
1602558000000|2020-10-13 03:00:00|7372|7347|7370.8|7355.8|7374.1|7355.9|7367.1|7344.1|547
1602561600000|2020-10-13 04:00:00|7370.9|7355.9|7368.8|7353.8|7375|7360|7365.6|7350.6|1068
1602565200000|2020-10-13 05:00:00|7368.7|7353.7|7365.7|7350.7|7368.7|7353.7|7362.5|7347.5|628
1602568800000|2020-10-13 06:00:00|7365.9|7350.9|7366.7|7351.7|7370.2|7355.2|7364.9|7349.9|558
1602572400000|2020-10-13 07:00:00|7366.6|7351.6|7368.5|7353.5|7374.1|7354.6|7364.8|7346.9|484
1602576000000|2020-10-13 08:00:00|7368.2|7353.2|7360.5|7345.5|7368.6|7353.6|7358.5|7338.7|496
1602579600000|2020-10-13 09:00:00|7360.3|7345.3|7361.3|7346.3|7364.9|7348.5|7357.9|7339.7|345
1602583200000|2020-10-13 10:00:00|7361.5|7346.5|7357.4|7342.4|7362.1|7347.1|7357.4|7342.4|163
1602586800000|2020-10-13 11:00:00|7356.8|7341.8|7364.4|7339.4|7364.8|7345|7356.7|7336.4|150
1602590400000|2020-10-13 12:00:00|7364.1|7339.1|7370.6|7345.6|7370.6|7350.6|7358.2|7338.6|77
1602594000000|2020-10-13 13:00:00|7365.5|7350.5|7377.6|7352.6|7379.4|7358.3|7365.5|7345.6|402
1602597600000|2020-10-13 14:00:00|7377.8|7352.8|7379.8|7354.8|7382.4|7362|7372.1|7351.4|101
1602601200000|2020-10-13 15:00:00|7379.9|7354.9|7372.4|7357.4|7381.1|7360.3|7371.3|7354.6|84
1602604800000|2020-10-13 16:00:00|7372.6|7357.6|7372.4|7357.4|7373.9|7358.9|7372.2|7357.2|26
1602608400000|2020-10-13 17:00:00|7372.2|7357.2|7379.3|7354.3|7379.3|7359.1|7371.8|7353.3|21
1602612000000|2020-10-13 18:00:00|7373.8|7358.8|7372.4|7357.4|7378.6|7359.1|7372|7351.8|25
1602615600000|2020-10-13 19:00:00|7372|7357|7370.6|7355.6|7372|7357|7370.3|7355.3|10
1602640800000|2020-10-14 02:00:00|7374.2|7349.2|7373.7|7348.7|7374.2|7349.2|7373.5|7348.5|14
1602644400000|2020-10-14 03:00:00|7374|7349|7368.9|7353.9|7374.2|7355|7365.9|7347.7|432
1602648000000|2020-10-14 04:00:00|7368.8|7353.8|7366.3|7351.3|7368.8|7353.8|7361.6|7346.6|688
1602651600000|2020-10-14 05:00:00|7366.2|7351.2|7371.3|7356.3|7372.7|7357.7|7365.2|7350.2|811
1602655200000|2020-10-14 06:00:00|7371.4|7356.4|7368.2|7353.2|7374|7359|7367.5|7352.5|789
1602658800000|2020-10-14 07:00:00|7368.3|7353.3|7361.7|7346.7|7373.3|7358.3|7346.4|7321.4|1193
1602662400000|2020-10-14 08:00:00|7361.8|7346.8|7353.6|7338.6|7363.2|7348.2|7350.3|7335.3|700
1602666000000|2020-10-14 09:00:00|7353.2|7338.2|7355.2|7340.2|7358|7343|7351.2|7336.2|509
1602669600000|2020-10-14 10:00:00|7355.1|7340.1|7360.4|7345.4|7361|7346|7354.9|7339.9|312
1602673200000|2020-10-14 11:00:00|7360.6|7345.6|7358.4|7343.4|7361.2|7346.2|7358|7343|174
1602676800000|2020-10-14 12:00:00|7358|7343|7350.9|7335.9|7358.4|7343.4|7350|7335|106
1602680400000|2020-10-14 13:00:00|7350.8|7335.8|7357.1|7332.1|7357.8|7336.2|7348.6|7330.4|196
1602684000000|2020-10-14 14:00:00|7357.3|7332.3|7353.4|7338.4|7359|7339.5|7350.8|7330.8|92
1602687600000|2020-10-14 15:00:00|7353.3|7338.3|7358.6|7343.6|7358.8|7343.8|7351.1|7332.3|70
1602691200000|2020-10-14 16:00:00|7358.8|7343.8|7364.5|7339.5|7365.3|7346.6|7357.5|7339.3|64
1602694800000|2020-10-14 17:00:00|7365.1|7340.1|7359|7344|7365.8|7346.9|7359|7339.5|35
1602698400000|2020-10-14 18:00:00|7358.9|7343.9|7358.6|7343.6|7365.1|7345.2|7358.2|7338.3|36
1602702000000|2020-10-14 19:00:00|7358.4|7343.4|7363.1|7338.1|7363.9|7343.4|7356.8|7336.6|24
1602727200000|2020-10-15 02:00:00|7363.7|7338.7|7366.1|7341.1|7366.2|7341.2|7363.6|7338.6|44
1602730800000|2020-10-15 03:00:00|7366.4|7341.4|7361.7|7346.7|7368.7|7348.7|7361.6|7341.4|334
1602734400000|2020-10-15 04:00:00|7361.6|7346.6|7354.7|7339.7|7366.3|7346.9|7351.8|7336.8|873
1602738000000|2020-10-15 05:00:00|7354.8|7339.8|7353.4|7338.4|7356.5|7341.5|7349.6|7334.6|846
1602741600000|2020-10-15 06:00:00|7353.5|7338.5|7359.9|7344.9|7361.9|7346.9|7352.5|7337.5|1266
1602745200000|2020-10-15 07:00:00|7360|7345|7364.3|7349.3|7368.3|7353.3|7359.9|7344.9|1332
1602748800000|2020-10-15 08:00:00|7364.5|7349.5|7374.5|7359.5|7374.9|7359.9|7363.7|7348.7|579
1602752400000|2020-10-15 09:00:00|7374.7|7359.7|7371.5|7356.5|7378.1|7363.1|7371.2|7356.2|568
1602756000000|2020-10-15 10:00:00|7371.6|7356.6|7371.1|7356.1|7373.8|7358.8|7369.3|7354.3|301
1602759600000|2020-10-15 11:00:00|7370.9|7355.9|7381.5|7356.5|7382.5|7362.6|7370.3|7354.9|361
1602763200000|2020-10-15 12:00:00|7381.6|7356.6|7374.5|7359.5|7382.5|7362.6|7371.3|7351.9|317
1602766800000|2020-10-15 13:00:00|7374.6|7359.6|7371|7356|7379.3|7359.8|7370.8|7352.6|142
1602770400000|2020-10-15 14:00:00|7371.3|7356.3|7378.9|7363.9|7386.4|7366.4|7370.6|7355.1|147
1602774000000|2020-10-15 15:00:00|7378.8|7363.8|7373.7|7358.7|7384.3|7363.9|7371|7351.6|125
1602777600000|2020-10-15 16:00:00|7373.9|7358.9|7371.3|7356.3|7377.8|7360.3|7371|7352.8|24
1602781200000|2020-10-15 17:00:00|7371|7356|7372|7357|7377.4|7357.8|7370.3|7351.1|57
1602784800000|2020-10-15 18:00:00|7371.8|7356.8|7378.1|7353.1|7378.8|7359.4|7371.2|7352.1|30
1602788400000|2020-10-15 19:00:00|7378|7353|7373.4|7348.4|7378.3|7358.1|7366.9|7348.1|63
1602813600000|2020-10-16 02:00:00|7375|7350|7375.6|7350.6|7375.7|7350.7|7375|7350|14
1602817200000|2020-10-16 03:00:00|7375.7|7350.7|7372|7357|7376.6|7357.7|7368.6|7349.6|536
1602820800000|2020-10-16 04:00:00|7371.9|7356.9|7365.5|7350.5|7372.2|7357.2|7364.6|7349.6|861
1602824400000|2020-10-16 05:00:00|7365.6|7350.6|7361.5|7346.5|7365.6|7350.6|7360.8|7345.8|840
1602828000000|2020-10-16 06:00:00|7361.6|7346.6|7362.7|7347.7|7367.2|7352.2|7361.2|7346.2|712
1602831600000|2020-10-16 07:00:00|7362.8|7347.8|7358.9|7343.9|7363.6|7348.6|7354.9|7339.9|836
1602835200000|2020-10-16 08:00:00|7358.7|7343.7|7365.9|7350.9|7366.1|7351.1|7356.5|7341.5|952
1602838800000|2020-10-16 09:00:00|7365.6|7350.6|7362.6|7347.6|7365.6|7350.6|7362|7347|354
1602842400000|2020-10-16 10:00:00|7362.3|7347.3|7361.6|7346.6|7363.4|7348.4|7359|7344|281
1602846000000|2020-10-16 11:00:00|7361.8|7346.8|7359.8|7344.8|7363.2|7348.2|7359.3|7344.3|286
1602849600000|2020-10-16 12:00:00|7359.7|7344.7|7361.9|7346.9|7363|7348|7358|7343|85
1602853200000|2020-10-16 13:00:00|7362|7347|7369.4|7354.4|7371.4|7356.4|7361|7346|156
1602856800000|2020-10-16 14:00:00|7369.3|7354.3|7367|7352|7373.4|7354.4|7365.2|7347.3|280
1602860400000|2020-10-16 15:00:00|7366.8|7351.8|7371.1|7356.1|7376|7357.4|7365.9|7350.1|277
1602864000000|2020-10-16 16:00:00|7371.3|7356.3|7371|7356|7371.5|7356.5|7370.3|7355.3|34
1602867600000|2020-10-16 17:00:00|7370.8|7355.8|7371.1|7356.1|7371.1|7356.1|7370.3|7355.3|8
1602871200000|2020-10-16 18:00:00|7371.3|7356.3|7370.4|7355.4|7371.6|7356.6|7370.2|7355.2|20
1602874800000|2020-10-16 19:00:00|7370.1|7355.1|7371.6|7356.6|7373.3|7358.3|7370.1|7355.1|52
1603072800000|2020-10-19 02:00:00|7372.1|7346.1|7372.8|7346.8|7373.4|7347.4|7371|7345|34
1603076400000|2020-10-19 03:00:00|7372.1|7346.1|7369.3|7353.3|7375.6|7353.9|7367|7345.9|429
1603080000000|2020-10-19 04:00:00|7369.4|7353.4|7371.1|7355.1|7371.8|7355.8|7366.1|7350.1|555
1603083600000|2020-10-19 05:00:00|7371.2|7355.2|7368.2|7352.2|7371.5|7355.5|7366.5|7350.5|332
1603087200000|2020-10-19 06:00:00|7368.4|7352.4|7370.3|7354.3|7371.5|7355.5|7368.4|7352.4|446
1603090800000|2020-10-19 07:00:00|7370.4|7354.4|7367.1|7351.1|7370.7|7354.7|7364.6|7348.6|296
1603094400000|2020-10-19 08:00:00|7367.2|7351.2|7366.8|7350.8|7369.5|7353.5|7364.3|7348.3|255
1603098000000|2020-10-19 09:00:00|7366.4|7350.4|7362.1|7347.1|7368.2|7353.2|7362.1|7347.1|291
1603101600000|2020-10-19 10:00:00|7361.9|7346.9|7360.4|7345.4|7362.9|7347.9|7359.3|7344.3|162
1603105200000|2020-10-19 11:00:00|7360.3|7345.3|7360.6|7345.6|7361.4|7346.4|7360|7345|149
1603108800000|2020-10-19 12:00:00|7360.7|7345.7|7366|7351|7366|7351|7360.2|7345.2|55
1603112400000|2020-10-19 13:00:00|7365.9|7350.9|7362.2|7347.2|7369.8|7351.1|7362.2|7344|165
1603116000000|2020-10-19 14:00:00|7362.4|7347.4|7364.2|7349.2|7371.1|7350.5|7362.4|7344.5|243
1603119600000|2020-10-19 15:00:00|7364.6|7349.6|7364|7349|7366|7351|7363|7348|66
1603123200000|2020-10-19 16:00:00|7363.8|7348.8|7369.7|7344.7|7369.9|7350.3|7363.2|7344.7|48
1603126800000|2020-10-19 17:00:00|7369.6|7344.6|7370.4|7345.4|7370.5|7345.5|7368.8|7343.8|73
1603130400000|2020-10-19 18:00:00|7370.3|7345.3|7365.6|7350.6|7370.4|7352|7365.2|7344.3|86
1603134000000|2020-10-19 19:00:00|7365.9|7350.9|7368.8|7353.8|7375.7|7356.6|7365.9|7346.5|70
1603159200000|2020-10-20 02:00:00|7369.9|7344.9|7369.5|7344.5|7370.6|7345.6|7369.5|7344.5|12
1603162800000|2020-10-20 03:00:00|7369.7|7344.7|7362.3|7347.3|7370.3|7350.2|7361.9|7343.8|607
1603166400000|2020-10-20 04:00:00|7362.4|7347.4|7364.6|7349.6|7365.3|7350.3|7361.3|7346.3|703
1603170000000|2020-10-20 05:00:00|7364.5|7349.5|7364.3|7349.3|7365.8|7350.8|7359.7|7344.7|780
1603173600000|2020-10-20 06:00:00|7364.4|7349.4|7360.6|7345.6|7367.4|7352.4|7358.7|7343.7|573
1603177200000|2020-10-20 07:00:00|7360.7|7345.7|7366.3|7351.3|7367.4|7352.4|7360.7|7345.7|585
1603180800000|2020-10-20 08:00:00|7366.1|7351.1|7373.8|7358.8|7376.3|7361.3|7365.8|7350.8|728
1603184400000|2020-10-20 09:00:00|7374|7359|7373.4|7358.4|7375.7|7360.7|7370.1|7355.1|275
1603188000000|2020-10-20 10:00:00|7373.6|7358.6|7375.9|7360.9|7376.4|7361.4|7373.3|7358.3|153
1603191600000|2020-10-20 11:00:00|7376.1|7361.1|7379.6|7364.6|7381|7366|7374.6|7359.6|276
1603195200000|2020-10-20 12:00:00|7379.5|7364.5|7378|7363|7385.8|7370.8|7377.8|7362.8|357
1603198800000|2020-10-20 13:00:00|7377.9|7362.9|7377.8|7362.8|7379.5|7364.5|7377.7|7362.7|61
1603202400000|2020-10-20 14:00:00|7377.7|7362.7|7375.4|7360.4|7381.6|7364.3|7370|7355|291
1603206000000|2020-10-20 15:00:00|7375.3|7360.3|7374.3|7359.3|7377.8|7362.8|7374.3|7359.3|63
1603209600000|2020-10-20 16:00:00|7375.1|7360.1|7374.8|7359.8|7381.4|7361.2|7374.3|7355.8|127
1603213200000|2020-10-20 17:00:00|7374.4|7359.4|7372.8|7357.8|7376.9|7361.9|7371.3|7356.3|61
1603216800000|2020-10-20 18:00:00|7373|7358|7374|7359|7374.8|7359.8|7372.9|7357.9|35
1603220400000|2020-10-20 19:00:00|7374.1|7359.1|7379.8|7354.8|7381.2|7363.3|7374|7354.8|105
1603245600000|2020-10-21 02:00:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1603249200000|2020-10-21 03:00:00|7376.2|7351.2|7366.9|7351.9|7376.2|7356.4|7366.5|7350.3|420
1603252800000|2020-10-21 04:00:00|7367|7352|7365.8|7350.8|7369.3|7354.3|7362.7|7347.7|734
1603256400000|2020-10-21 05:00:00|7365.7|7350.7|7371.2|7356.2|7375.5|7360.5|7364.2|7349.2|746
1603260000000|2020-10-21 06:00:00|7371.1|7356.1|7371.2|7356.2|7375.3|7360.3|7368.8|7353.8|637
1603263600000|2020-10-21 07:00:00|7371.1|7356.1|7382|7367|7383.6|7368.6|7370.4|7355.4|608
1603267200000|2020-10-21 08:00:00|7382.2|7367.2|7389.8|7374.8|7391.7|7376.7|7381.5|7366.5|905
1603270800000|2020-10-21 09:00:00|7390|7375|7397.6|7382.6|7397.9|7382.9|7388.3|7373.3|357
1603274400000|2020-10-21 10:00:00|7397.4|7382.4|7396.9|7381.9|7397.8|7382.8|7395|7380|235
1603278000000|2020-10-21 11:00:00|7397.1|7382.1|7400.5|7385.5|7403.4|7388.4|7397.1|7382.1|239
1603281600000|2020-10-21 12:00:00|7400.6|7385.6|7389.2|7374.2|7400.8|7385.8|7389.2|7374.2|377
1603285200000|2020-10-21 13:00:00|7389.1|7374.1|7388.6|7373.6|7396.8|7377.4|7388.4|7371.1|252
1603288800000|2020-10-21 14:00:00|7388.7|7373.7|7394.6|7369.6|7396|7375.1|7384|7366.8|343
1603292400000|2020-10-21 15:00:00|7389.6|7374.6|7393.5|7378.5|7397.3|7379|7388.7|7371.8|126
1603296000000|2020-10-21 16:00:00|7393.3|7378.3|7386.1|7371.1|7396.6|7378.3|7384.9|7369.9|255
1603299600000|2020-10-21 17:00:00|7385.9|7370.9|7387.1|7372.1|7392.6|7372.3|7385|7366.5|150
1603303200000|2020-10-21 18:00:00|7387.2|7372.2|7392.8|7367.8|7392.8|7374.4|7385.4|7367.8|33
1603306800000|2020-10-21 19:00:00|7387.3|7372.3|7391.9|7376.9|7396.8|7377.1|7387.1|7371.1|57
1603332000000|2020-10-22 02:00:00|7401|7376|7401.4|7376.4|7401.7|7376.7|7400.6|7375.6|17
1603335600000|2020-10-22 03:00:00|7402|7377|7397.9|7382.9|7406.9|7387.6|7397.7|7377|752
1603339200000|2020-10-22 04:00:00|7397.8|7382.8|7398.6|7383.6|7408.8|7393.8|7397.8|7382.8|1309
1603342800000|2020-10-22 05:00:00|7398.7|7383.7|7394.4|7379.4|7400.4|7385.4|7389.1|7374.1|740
1603346400000|2020-10-22 06:00:00|7394.3|7379.3|7392.5|7377.5|7395.4|7380.4|7390.3|7375.3|660
1603350000000|2020-10-22 07:00:00|7392.6|7377.6|7393|7378|7395.9|7380.9|7391|7376|620
1603353600000|2020-10-22 08:00:00|7393.1|7378.1|7391.2|7376.2|7395.8|7380.8|7380.7|7365.7|871
1603357200000|2020-10-22 09:00:00|7391.4|7376.4|7395.8|7380.8|7396.7|7381.7|7391.4|7376.4|279
1603360800000|2020-10-22 10:00:00|7396.7|7381.7|7396.2|7381.2|7399.3|7384.3|7393.8|7378.8|216
1603364400000|2020-10-22 11:00:00|7396.3|7381.3|7398.2|7383.2|7398.8|7383.8|7395.3|7380.3|152
1603368000000|2020-10-22 12:00:00|7398.4|7383.4|7401.2|7386.2|7401.8|7386.8|7397.5|7382.5|188
1603371600000|2020-10-22 13:00:00|7401.3|7386.3|7393.8|7378.8|7401.5|7386.5|7393.7|7378.7|182
1603375200000|2020-10-22 14:00:00|7393.7|7378.7|7401.1|7376.1|7401.4|7383.5|7393.7|7376.1|288
1603378800000|2020-10-22 15:00:00|7394.9|7379.9|7395.3|7380.3|7397.1|7382.1|7394.4|7379.4|51
1603382400000|2020-10-22 16:00:00|7395.6|7380.6|7396.1|7381.1|7396.1|7381.1|7394.5|7379.5|31
1603386000000|2020-10-22 17:00:00|7396.3|7381.3|7396.3|7381.3|7402.4|7382.8|7395.8|7376.4|52
1603389600000|2020-10-22 18:00:00|7397.3|7382.3|7395.8|7380.8|7397.3|7382.3|7395.3|7380.3|72
1603393200000|2020-10-22 19:00:00|7396|7381|7397.8|7382.8|7403.9|7382.9|7396|7378.6|28
1603418400000|2020-10-23 02:00:00|7399|7374|7399.5|7374.5|7399.8|7374.8|7398.7|7373.7|22
1603422000000|2020-10-23 03:00:00|7398.2|7373.2|7392.4|7377.4|7398.8|7381.4|7391.8|7371.6|194
1603425600000|2020-10-23 04:00:00|7392.5|7377.5|7389.9|7374.9|7394.8|7379.8|7389.2|7374.2|578
1603429200000|2020-10-23 05:00:00|7389.8|7374.8|7388.3|7373.3|7390.3|7375.3|7385.3|7370.3|463
1603432800000|2020-10-23 06:00:00|7388.4|7373.4|7384.1|7369.1|7389.4|7374.4|7383.2|7368.2|618
1603436400000|2020-10-23 07:00:00|7384|7369|7378|7363|7385.3|7370.3|7376.6|7361.6|753
1603440000000|2020-10-23 08:00:00|7377.6|7362.6|7390.6|7375.6|7391.6|7376.6|7375.6|7360.6|824
1603443600000|2020-10-23 09:00:00|7390.7|7375.7|7391.9|7376.9|7395|7380|7390.2|7375.2|330
1603447200000|2020-10-23 10:00:00|7392.1|7377.1|7393.1|7378.1|7393.5|7378.5|7391.4|7376.4|68
1603450800000|2020-10-23 11:00:00|7393.4|7378.4|7395.1|7380.1|7402.2|7382.5|7392.4|7375.3|126
1603454400000|2020-10-23 12:00:00|7395|7380|7396.4|7381.4|7397|7382|7391.5|7376.5|512
1603458000000|2020-10-23 13:00:00|7396.6|7381.6|7412.7|7397.7|7418.8|7398.9|7396.4|7381.4|1682
1603461600000|2020-10-23 14:00:00|7412.5|7397.5|7413.3|7398.3|7420.8|7402.3|7411.4|7392.5|306
1603465200000|2020-10-23 15:00:00|7413.5|7398.5|7411.6|7396.6|7421.9|7402|7411.3|7391.7|720
1603468800000|2020-10-23 16:00:00|7411.3|7396.3|7418.8|7393.8|7419.3|7399.4|7409.3|7390.3|913
1603472400000|2020-10-23 17:00:00|7418.7|7393.7|7412.3|7397.3|7419|7398.4|7412.1|7393.7|98
1603476000000|2020-10-23 18:00:00|7412|7397|7414|7399|7415.7|7399.1|7410.5|7390.3|264
1603479600000|2020-10-23 19:00:00|7413.9|7398.9|7417.6|7392.6|7420.1|7401.8|7409.8|7390.6|76
1603677600000|2020-10-26 02:00:00|7412.8|7387.8|7410.7|7385.7|7412.8|7387.8|7409.7|7384.7|694
1603681200000|2020-10-26 03:00:00|7411.4|7386.4|7407.4|7392.4|7415.2|7394.2|7406.8|7384.5|845
1603684800000|2020-10-26 04:00:00|7407.5|7392.5|7398.9|7383.9|7407.9|7392.9|7398.8|7383.8|782
1603688400000|2020-10-26 05:00:00|7399.1|7384.1|7405.1|7390.1|7408.5|7393.5|7398.8|7383.8|689
1603692000000|2020-10-26 06:00:00|7405.3|7390.3|7402.9|7387.9|7406.8|7391.8|7399.7|7384.7|916
1603695600000|2020-10-26 07:00:00|7403|7388|7415.9|7400.9|7417.8|7402.8|7403|7388|756
1603699200000|2020-10-26 08:00:00|7416.1|7401.1|7414.5|7399.5|7418.2|7403.2|7410.9|7395.9|458
1603702800000|2020-10-26 09:00:00|7414.7|7399.7|7424.9|7409.9|7425|7410|7414.7|7399.7|579
1603706400000|2020-10-26 10:00:00|7425.1|7410.1|7425.6|7410.6|7431|7416|7424.8|7409.8|389
1603710000000|2020-10-26 11:00:00|7425.7|7410.7|7428.6|7413.6|7430.9|7415.9|7425.3|7410.3|508
1603713600000|2020-10-26 12:00:00|7428.8|7413.8|7436.7|7421.7|7439.5|7424.5|7428.8|7413.8|254
1603717200000|2020-10-26 13:00:00|7436.6|7421.6|7429.7|7414.7|7438|7422|7429.6|7412.3|341
1603720800000|2020-10-26 14:00:00|7429.9|7414.9|7427.7|7412.7|7430.6|7415.6|7426.5|7411.5|144
1603724400000|2020-10-26 15:00:00|7428|7413|7421.4|7406.4|7428.4|7413.4|7421.1|7401.4|324
1603728000000|2020-10-26 16:00:00|7422.2|7407.2|7421.6|7406.6|7428.4|7410|7421.4|7402.3|155
1603731600000|2020-10-26 17:00:00|7422|7407|7425.9|7410.9|7430.1|7414|7422|7404|216
1603735200000|2020-10-26 18:00:00|7426|7411|7425.3|7410.3|7431.1|7412.3|7425|7405.8|46
1603738800000|2020-10-26 19:00:00|7425.4|7410.4|7425.8|7410.8|7426|7411|7425|7410|11
1603764000000|2020-10-27 02:00:00|7427.7|7402.7|7426.6|7401.6|7428.3|7403.3|7426.2|7401.2|75
1603767600000|2020-10-27 03:00:00|7427|7402|7424.5|7409.5|7434.9|7413.1|7421.6|7401.1|542
1603771200000|2020-10-27 04:00:00|7424.6|7409.6|7414.4|7399.4|7429.4|7410.3|7414|7399|677
1603774800000|2020-10-27 05:00:00|7414.8|7399.8|7408|7393|7417.1|7402.1|7406.3|7391.3|633
1603778400000|2020-10-27 06:00:00|7408.1|7393.1|7399.5|7384.5|7408.5|7393.5|7396.7|7381.7|1013
1603782000000|2020-10-27 07:00:00|7399.7|7384.7|7399.8|7384.8|7407.3|7392.3|7399.7|7384.7|834
1603785600000|2020-10-27 08:00:00|7400.2|7385.2|7399|7384|7406.8|7391.8|7394|7379|975
1603789200000|2020-10-27 09:00:00|7399.3|7384.3|7407.3|7392.3|7409.2|7394.2|7398.3|7383.3|324
1603792800000|2020-10-27 10:00:00|7407.2|7392.2|7397.8|7382.8|7408.1|7393.1|7397.2|7382.2|345
1603796400000|2020-10-27 11:00:00|7398|7383|7393.4|7378.4|7398.1|7383.1|7392.3|7377.3|260
1603800000000|2020-10-27 12:00:00|7392.9|7377.9|7397.9|7382.9|7403.2|7383.3|7388.5|7373.5|444
1603803600000|2020-10-27 13:00:00|7397.7|7382.7|7397.2|7382.2|7403.6|7383.3|7394.3|7376.8|257
1603807200000|2020-10-27 14:00:00|7397.1|7382.1|7393.6|7378.6|7402.8|7384.8|7393|7374.3|117
1603810800000|2020-10-27 15:00:00|7393.5|7378.5|7391|7376|7400.4|7379.8|7389.2|7369.2|398
1603814400000|2020-10-27 16:00:00|7390.8|7375.8|7402.2|7377.2|7403.4|7384.5|7390.6|7372.1|135
1603818000000|2020-10-27 17:00:00|7402.3|7377.3|7405.2|7380.2|7405.4|7384.7|7398|7377.3|227
1603821600000|2020-10-27 18:00:00|7405.1|7380.1|7411.5|7386.5|7411.6|7389.4|7399.8|7379.5|135
1603825200000|2020-10-27 19:00:00|7411.6|7386.6|7414.3|7389.3|7414.4|7395|7409.5|7385.8|66
1603850400000|2020-10-28 02:00:00|7409.4|7384.4|7405.6|7380.6|7409.4|7384.4|7404.8|7379.8|45
1603854000000|2020-10-28 03:00:00|7409.6|7384.6|7406.8|7381.8|7410|7387.4|7399.7|7378.4|406
1603857600000|2020-10-28 04:00:00|7406.7|7381.7|7399.4|7384.4|7407.1|7387|7392.8|7377.8|699
1603861200000|2020-10-28 05:00:00|7399.3|7384.3|7402.4|7387.4|7404.5|7389.5|7393.3|7378.3|797
1603864800000|2020-10-28 06:00:00|7401.5|7386.5|7406.5|7391.5|7410.1|7395.1|7401.3|7386.3|687
1603868400000|2020-10-28 07:00:00|7406.7|7391.7|7414.5|7399.5|7414.7|7399.7|7404.7|7389.7|581
1603872000000|2020-10-28 08:00:00|7414.6|7399.6|7415|7400|7422.2|7407.2|7412.4|7397.4|760
1603875600000|2020-10-28 09:00:00|7414.9|7399.9|7422|7407|7423|7408|7413.1|7398.1|433
1603879200000|2020-10-28 10:00:00|7421.8|7406.8|7418.5|7403.5|7423.1|7408.1|7413.7|7398.7|309
1603882800000|2020-10-28 11:00:00|7418.3|7403.3|7426.3|7411.3|7429.6|7411.3|7418.3|7401.8|287
1603886400000|2020-10-28 12:00:00|7426.4|7411.4|7438.7|7413.7|7446|7425.6|7426.2|7411.2|486
1603890000000|2020-10-28 13:00:00|7438.6|7413.6|7437.2|7422.2|7441.1|7422.2|7430.1|7410.8|236
1603893600000|2020-10-28 14:00:00|7437.3|7422.3|7450.3|7435.3|7455.3|7435.3|7435.5|7414|528
1603897200000|2020-10-28 15:00:00|7450.4|7435.4|7454.1|7429.1|7460.1|7442.2|7442.9|7422.2|434
1603900800000|2020-10-28 16:00:00|7454.2|7429.2|7454.2|7429.2|7457.8|7435.8|7444.3|7423.1|442
1603904400000|2020-10-28 17:00:00|7454.6|7429.6|7455.6|7430.6|7457.4|7438|7449.3|7429.3|64
1603908000000|2020-10-28 18:00:00|7455.3|7430.3|7450.3|7435.3|7457.6|7437.6|7450|7430|71
1603911600000|2020-10-28 19:00:00|7450.1|7435.1|7456.1|7431.1|7457.6|7437.1|7449.1|7428|69
1603936800000|2020-10-29 02:00:00|7445.8|7420.8|7442.2|7427.2|7447.2|7427.2|7442.2|7420.2|32
1603940400000|2020-10-29 03:00:00|7449.5|7424.5|7438.1|7423.1|7449.6|7426.8|7434|7414.5|551
1603944000000|2020-10-29 04:00:00|7438|7423|7430.3|7415.3|7438.8|7423.8|7427.7|7412.7|1108
1603947600000|2020-10-29 05:00:00|7430.2|7415.2|7430.2|7415.2|7435.8|7420.8|7426.5|7411.5|737
1603951200000|2020-10-29 06:00:00|7430.3|7415.3|7433.9|7418.9|7435.5|7420.5|7422.5|7407.5|748
1603954800000|2020-10-29 07:00:00|7433.7|7418.7|7433.8|7418.8|7436|7421|7430.3|7415.3|900
1603958400000|2020-10-29 08:00:00|7434|7419|7451.9|7436.9|7452.1|7437.1|7433.3|7418.3|1085
1603962000000|2020-10-29 09:00:00|7451.8|7436.8|7463.9|7448.9|7468|7453|7451.5|7436.5|1090
1603965600000|2020-10-29 10:00:00|7464.1|7449.1|7475|7460|7476.2|7461.2|7460.9|7445.9|551
1603969200000|2020-10-29 11:00:00|7475.7|7460.7|7481.5|7466.5|7486.3|7466.6|7475|7456.8|525
1603972800000|2020-10-29 12:00:00|7486.7|7461.7|7476.9|7451.9|7487|7467.2|7468.4|7447.7|604
1603976400000|2020-10-29 13:00:00|7471.9|7456.9|7478.4|7453.4|7483.2|7461.5|7468|7447|1198
1603980000000|2020-10-29 14:00:00|7478.2|7453.2|7471.9|7446.9|7480.1|7459.6|7466.3|7445.4|794
1603983600000|2020-10-29 15:00:00|7472|7447|7478.6|7453.6|7479.9|7459.3|7469.9|7446.9|272
1603987200000|2020-10-29 16:00:00|7478.3|7453.3|7476.3|7451.3|7480|7458.4|7469.7|7449.3|307
1603990800000|2020-10-29 17:00:00|7476.4|7451.4|7474|7449|7476.6|7455.7|7470.6|7449|79
1603994400000|2020-10-29 18:00:00|7470|7455|7469.7|7444.7|7473.4|7455|7458.1|7438.6|302
1603998000000|2020-10-29 19:00:00|7470|7445|7470.8|7445.8|7471.2|7446.2|7467.6|7442.6|128
1604023200000|2020-10-30 02:00:00|7465.7|7440.7|7467.5|7442.5|7467.6|7442.6|7465.7|7440.7|9
1604026800000|2020-10-30 03:00:00|7467.4|7442.4|7458.1|7433.1|7468.1|7443.1|7454|7432.6|187
1604030400000|2020-10-30 04:00:00|7458|7433|7480|7455|7480.1|7455.1|7451|7427.9|510
1604034000000|2020-10-30 05:00:00|7479.9|7454.9|7490.3|7465.3|7495|7478|7477.4|7452.4|777
1604037600000|2020-10-30 06:00:00|7490.5|7465.5|7488.3|7463.3|7497.8|7472.8|7485.5|7460.5|555
1604041200000|2020-10-30 07:00:00|7488.6|7463.6|7502.7|7477.7|7502.8|7477.8|7488.6|7463.6|651
1604044800000|2020-10-30 08:00:00|7502.4|7477.4|7505.6|7480.6|7505.6|7483.9|7494.4|7469.4|794
1604048400000|2020-10-30 09:00:00|7505.7|7480.7|7487.9|7462.9|7506.3|7481.3|7475.7|7455.4|511
1604052000000|2020-10-30 10:00:00|7488|7463|7482.5|7467.5|7496.9|7471.9|7481.4|7461.4|375
1604055600000|2020-10-30 11:00:00|7487|7462|7491.1|7466.1|7493.1|7472.6|7480.7|7461.7|218
1604059200000|2020-10-30 12:00:00|7491.2|7466.2|7483.3|7458.3|7494.4|7469.4|7479.2|7454.2|499
1604062800000|2020-10-30 13:00:00|7483.1|7458.1|7487.3|7462.3|7488.5|7463.5|7472.6|7450.9|746
1604066400000|2020-10-30 14:00:00|7487.2|7462.2|7494.1|7469.1|7495.3|7475.6|7486.1|7461.1|296
1604070000000|2020-10-30 15:00:00|7494.2|7469.2|7497.3|7472.3|7498.1|7478|7487.8|7466.6|283
1604073600000|2020-10-30 16:00:00|7492.5|7477.5|7493.1|7468.1|7498.8|7477.5|7485.2|7463.3|572
1604077200000|2020-10-30 17:00:00|7492.8|7467.8|7491.6|7466.6|7493.3|7468.3|7490.5|7465.5|259
1604080800000|2020-10-30 18:00:00|7491.3|7466.3|7486.8|7471.8|7494.1|7473.3|7486.3|7466.1|42
1604084400000|2020-10-30 19:00:00|7491.8|7466.8|7487.1|7462.1|7491.9|7472.3|7485|7461.9|34
1604282400000|2020-11-02 02:00:00|7481.1|7456.1|7478.6|7453.6|7482.3|7457.3|7472.9|7447.9|58
1604286000000|2020-11-02 03:00:00|7478.5|7453.5|7471.7|7456.7|7484.2|7459.2|7468.2|7451.3|857
1604289600000|2020-11-02 04:00:00|7471.8|7456.8|7470.8|7455.8|7480.6|7465.6|7466.5|7451.5|1190
1604293200000|2020-11-02 05:00:00|7470.9|7455.9|7463|7448|7475.5|7460.5|7455.2|7440.2|1028
1604296800000|2020-11-02 06:00:00|7463.4|7448.4|7463.4|7448.4|7463.5|7448.5|7456.6|7441.6|660
1604300400000|2020-11-02 07:00:00|7463.3|7448.3|7473.3|7458.3|7477.3|7462.3|7463.3|7448.3|998
1604304000000|2020-11-02 08:00:00|7473.4|7458.4|7478.8|7463.8|7482.6|7467.6|7471.7|7456.7|866
1604307600000|2020-11-02 09:00:00|7478.9|7463.9|7476|7461|7482.2|7467.2|7473|7458|557
1604311200000|2020-11-02 10:00:00|7475.3|7460.3|7475.2|7460.2|7477.9|7462.9|7468.9|7453.9|469
1604314800000|2020-11-02 11:00:00|7475.6|7460.6|7474.6|7459.6|7482.3|7462.1|7473.8|7454.8|253
1604318400000|2020-11-02 12:00:00|7474.5|7459.5|7482.7|7457.7|7485.3|7463.1|7474.5|7454.8|1150
1604322000000|2020-11-02 13:00:00|7482.8|7457.8|7482.1|7457.1|7484.3|7462.8|7473.7|7454.5|822
1604325600000|2020-11-02 14:00:00|7481.9|7456.9|7484|7459|7484.2|7463|7476.3|7456.4|517
1604329200000|2020-11-02 15:00:00|7484.9|7459.9|7484|7459|7485.9|7465.5|7476.7|7456.6|356
1604332800000|2020-11-02 16:00:00|7484.3|7459.3|7488.9|7463.9|7489.6|7469.2|7481.8|7459.3|600
1604336400000|2020-11-02 17:00:00|7488.8|7463.8|7479.8|7464.8|7488.9|7467.9|7479.8|7461.1|81
1604340000000|2020-11-02 18:00:00|7479.9|7464.9|7480.8|7465.8|7485.1|7466.5|7479.7|7459.6|32
1604343600000|2020-11-02 19:00:00|7480.5|7465.5|7483.4|7458.4|7483.5|7465.5|7472.6|7451.5|91
1604368800000|2020-11-03 02:00:00|7478.1|7453.1|7477.9|7452.9|7481.1|7461|7472.4|7449.3|290
1604372400000|2020-11-03 03:00:00|7478|7453|7466.7|7451.7|7481.2|7461.2|7465.8|7449.5|707
1604376000000|2020-11-03 04:00:00|7466.6|7451.6|7461.4|7446.4|7468.2|7453.2|7456|7441|1176
1604379600000|2020-11-03 05:00:00|7461.5|7446.5|7466.4|7451.4|7467.7|7452.7|7458|7443|775
1604383200000|2020-11-03 06:00:00|7466.6|7451.6|7464.7|7449.7|7466.9|7451.9|7460.2|7445.2|961
1604386800000|2020-11-03 07:00:00|7464.8|7449.8|7463.8|7448.8|7465.7|7450.7|7460.5|7445.5|545
1604390400000|2020-11-03 08:00:00|7463.9|7448.9|7471.2|7456.2|7474.7|7459.7|7463.9|7448.9|889
1604394000000|2020-11-03 09:00:00|7471.1|7456.1|7470.7|7455.7|7471.8|7456.8|7466.8|7451.8|453
1604397600000|2020-11-03 10:00:00|7471.3|7456.3|7472.2|7457.2|7472.4|7457.4|7462.9|7447.9|322
1604401200000|2020-11-03 11:00:00|7472.1|7457.1|7470.5|7455.5|7472.4|7457.4|7469.6|7454.6|257
1604404800000|2020-11-03 12:00:00|7470.7|7455.7|7470.7|7455.7|7472|7457|7466.7|7451.7|1032
1604408400000|2020-11-03 13:00:00|7470.6|7455.6|7487.8|7462.8|7494.5|7474.7|7469|7454|1336
1604412000000|2020-11-03 14:00:00|7482.8|7467.8|7487|7462|7487.8|7468.1|7477.8|7457.3|622
1604415600000|2020-11-03 15:00:00|7487.1|7462.1|7491.3|7466.3|7492.2|7471.5|7480.1|7457.3|1032
1604419200000|2020-11-03 16:00:00|7490.7|7465.7|7497.6|7482.6|7500.6|7484.4|7485.3|7465.4|948
1604422800000|2020-11-03 17:00:00|7497|7482|7503.6|7478.6|7506.1|7487.6|7496.9|7477.8|745
1604426400000|2020-11-03 18:00:00|7503.7|7478.7|7502.6|7477.6|7503.7|7483.2|7496.2|7476|196
1604430000000|2020-11-03 19:00:00|7502.5|7477.5|7503.6|7478.6|7503.9|7478.9|7501.7|7476.7|103
1604455200000|2020-11-04 02:00:00|7519.2|7499.4|7534.3|7509.3|7551.6|7526.2|7519.2|7496.3|1066
1604458800000|2020-11-04 03:00:00|7534.4|7509.4|7523.5|7498.5|7537.3|7513.9|7515.4|7490.4|1927
1604462400000|2020-11-04 04:00:00|7523.7|7498.7|7500.6|7485.6|7526.4|7501.4|7500.6|7479.4|2066
1604466000000|2020-11-04 05:00:00|7500.5|7485.5|7499|7484|7506.8|7486.9|7489.7|7470.9|1575
1604469600000|2020-11-04 06:00:00|7499.1|7484.1|7501.2|7486.2|7508.1|7488.8|7498.6|7479.5|939
1604473200000|2020-11-04 07:00:00|7501.1|7486.1|7521.2|7496.2|7530.5|7505.5|7500.6|7485.6|1323
1604476800000|2020-11-04 08:00:00|7521.5|7496.5|7509.7|7494.7|7522.9|7498.2|7501.9|7481.6|827
1604480400000|2020-11-04 09:00:00|7509.3|7494.3|7508.1|7493.1|7524.9|7506.6|7505.3|7485.8|789
1604484000000|2020-11-04 10:00:00|7508|7493|7498.5|7483.5|7516.4|7496.5|7497.3|7476.8|623
1604487600000|2020-11-04 11:00:00|7498.7|7483.7|7498.5|7473.5|7505.8|7485.1|7487.9|7468.3|953
1604491200000|2020-11-04 12:00:00|7500|7475|7475.2|7450.2|7500.2|7476.5|7466.9|7445.5|2296
1604494800000|2020-11-04 13:00:00|7475.1|7450.1|7477.1|7462.1|7482.1|7462.9|7469.5|7448.6|1211
1604498400000|2020-11-04 14:00:00|7477.4|7462.4|7481|7456|7487.8|7462.8|7477.3|7455.3|1792
1604502000000|2020-11-04 15:00:00|7481.1|7456.1|7471.9|7446.9|7481.4|7456.4|7468|7444.7|2725
1604505600000|2020-11-04 16:00:00|7472|7447|7468|7443|7477.4|7454.2|7465.2|7440.2|2157
1604509200000|2020-11-04 17:00:00|7468.1|7443.1|7455.5|7430.5|7468.3|7445.8|7454.4|7429.4|1702
1604512800000|2020-11-04 18:00:00|7455.4|7430.4|7455.9|7430.9|7458|7433|7452.5|7427.5|1315
1604516400000|2020-11-04 19:00:00|7455.8|7430.8|7457.7|7432.7|7462.2|7441|7452.5|7430.5|508
1604541600000|2020-11-05 02:00:00|7469|7444|7464.6|7439.6|7469|7444|7463.2|7438.2|217
1604545200000|2020-11-05 03:00:00|7464.7|7439.7|7451.7|7436.7|7465.6|7445.1|7451.1|7433.9|1475
1604548800000|2020-11-05 04:00:00|7451.6|7436.6|7465.9|7450.9|7466.4|7451.4|7449.6|7434.6|1387
1604552400000|2020-11-05 05:00:00|7465.8|7450.8|7458.1|7443.1|7466.9|7451.9|7455.8|7440.8|983
1604556000000|2020-11-05 06:00:00|7458.2|7443.2|7462|7447|7462.3|7447.3|7454|7439|858
1604559600000|2020-11-05 07:00:00|7461.9|7446.9|7464.7|7449.7|7467.2|7452.2|7458.3|7443.3|970
1604563200000|2020-11-05 08:00:00|7464.9|7449.9|7459.3|7444.3|7468.2|7453.2|7458.6|7443.6|1013
1604566800000|2020-11-05 09:00:00|7459.2|7444.2|7444.7|7429.7|7461.8|7446.8|7442.4|7427.4|980
1604570400000|2020-11-05 10:00:00|7444.8|7429.8|7437.9|7422.9|7445.8|7430.8|7436.2|7421.2|996
1604574000000|2020-11-05 11:00:00|7437.8|7422.8|7440.5|7425.5|7444.6|7426.6|7436.8|7419.1|524
1604577600000|2020-11-05 12:00:00|7440.6|7425.6|7432.8|7417.8|7444.7|7428.5|7429.3|7409.4|2211
1604581200000|2020-11-05 13:00:00|7432.9|7417.9|7430|7415|7439.6|7420.5|7429.5|7414.5|1031
1604584800000|2020-11-05 14:00:00|7429.9|7414.9|7428.2|7413.2|7445.9|7424.8|7428.2|7409|1049
1604588400000|2020-11-05 15:00:00|7428.1|7413.1|7428.7|7403.7|7434.8|7415.3|7422.1|7401.9|687
1604592000000|2020-11-05 16:00:00|7428.8|7403.8|7418.7|7403.7|7430.1|7410.2|7416.3|7396.3|772
1604595600000|2020-11-05 17:00:00|7418.6|7403.6|7424.7|7409.7|7431.8|7412.5|7417.7|7402.7|389
1604599200000|2020-11-05 18:00:00|7424.6|7409.6|7427.1|7402.1|7430.5|7410.7|7422.6|7401.1|218
1604602800000|2020-11-05 19:00:00|7427.7|7402.7|7425.8|7400.8|7428|7408.8|7418.8|7398.3|233
1604628000000|2020-11-06 02:00:00|7437.3|7412.3|7433.6|7408.6|7438|7414|7428.8|7407.6|122
1604631600000|2020-11-06 03:00:00|7433.7|7408.7|7429.3|7414.3|7433.8|7415.2|7423.9|7403.6|883
1604635200000|2020-11-06 04:00:00|7428.7|7413.7|7420|7405|7432.3|7417.3|7415.1|7400.1|1556
1604638800000|2020-11-06 05:00:00|7419.9|7404.9|7428.9|7413.9|7431.8|7416.8|7413.4|7398.4|1474
1604642400000|2020-11-06 06:00:00|7429|7414|7434|7419|7435.1|7420.1|7428.1|7413.1|897
1604646000000|2020-11-06 07:00:00|7433.9|7418.9|7443.6|7428.6|7445.6|7430.6|7429.9|7414.9|1482
1604649600000|2020-11-06 08:00:00|7443.7|7428.7|7443.1|7428.1|7447.2|7432.2|7436.5|7421.5|1529
1604653200000|2020-11-06 09:00:00|7443.2|7428.2|7444.7|7429.7|7457|7442|7443|7428|1092
1604656800000|2020-11-06 10:00:00|7445|7430|7443.5|7428.5|7447.2|7432.2|7443|7428|444
1604660400000|2020-11-06 11:00:00|7443.3|7428.3|7442.7|7427.7|7450.5|7430.5|7437.7|7422.7|686
1604664000000|2020-11-06 12:00:00|7442.8|7427.8|7445.7|7430.7|7446.7|7431.7|7438.8|7423.8|862
1604667600000|2020-11-06 13:00:00|7445.6|7430.6|7431.6|7416.6|7446|7430.6|7431.6|7413.9|318
1604671200000|2020-11-06 14:00:00|7431.5|7416.5|7436.3|7421.3|7444.5|7424|7426.5|7409|1158
1604674800000|2020-11-06 15:00:00|7436|7421|7426.3|7411.3|7437.6|7421.3|7424.8|7406.3|472
1604678400000|2020-11-06 16:00:00|7425.5|7410.5|7427|7412|7427.2|7412.2|7423|7408|103
1604682000000|2020-11-06 17:00:00|7426.6|7411.6|7426.1|7411.1|7433.8|7413.7|7423.9|7406.6|131
1604685600000|2020-11-06 18:00:00|7431.4|7406.4|7428.3|7413.3|7434.2|7416.5|7426.4|7406.4|64
1604689200000|2020-11-06 19:00:00|7428.1|7413.1|7427.8|7412.8|7431.5|7414.1|7426.7|7406.4|17
1604887200000|2020-11-09 02:00:00|7430.5|7405.5|7425.2|7400.2|7432.9|7409.8|7424.8|7400.2|192
1604890800000|2020-11-09 03:00:00|7425.3|7400.3|7416.3|7401.3|7426.7|7405.3|7415.9|7397.2|280
1604894400000|2020-11-09 04:00:00|7416.2|7401.2|7421.5|7406.5|7426.9|7411.9|7414.4|7399.4|1257
1604898000000|2020-11-09 05:00:00|7421.1|7406.1|7419.3|7404.3|7423.8|7408.8|7410|7395|1033
1604901600000|2020-11-09 06:00:00|7418.9|7403.9|7420.4|7405.4|7422.4|7407.4|7418.3|7403.3|484
1604905200000|2020-11-09 07:00:00|7420.6|7405.6|7428.4|7413.4|7430.7|7415.7|7420.6|7405.6|637
1604908800000|2020-11-09 08:00:00|7428.3|7413.3|7431.8|7416.8|7435.2|7420.2|7427.6|7412.6|645
1604912400000|2020-11-09 09:00:00|7431.7|7416.7|7441.5|7426.5|7444.2|7429.2|7430.2|7415.2|672
1604916000000|2020-11-09 10:00:00|7441.6|7426.6|7438.4|7423.4|7443.1|7428.1|7438.4|7423.4|346
1604919600000|2020-11-09 11:00:00|7438.6|7423.6|7425.1|7400.1|7446.4|7427.7|7415.6|7395.5|621
1604923200000|2020-11-09 12:00:00|7425.2|7400.2|7418.3|7393.3|7435.5|7416.1|7416|7392.4|1455
1604926800000|2020-11-09 13:00:00|7418.4|7393.4|7402.4|7377.4|7418.7|7393.7|7398.5|7374.6|1139
1604930400000|2020-11-09 14:00:00|7402.3|7377.3|7436.4|7411.4|7438.4|7413.4|7394.3|7373|890
1604934000000|2020-11-09 15:00:00|7436.3|7411.3|7438.7|7413.7|7443.9|7418.9|7416.2|7391.7|1309
1604937600000|2020-11-09 16:00:00|7438.9|7413.9|7438|7413|7447.4|7427.4|7428.4|7406.3|739
1604941200000|2020-11-09 17:00:00|7437.7|7412.7|7439.2|7414.2|7447.1|7427.9|7432.3|7411.7|408
1604944800000|2020-11-09 18:00:00|7438.8|7413.8|7433.7|7408.7|7439|7414|7432.5|7407.5|92
1604948400000|2020-11-09 19:00:00|7433.2|7408.2|7430|7405|7433.8|7408.8|7428.5|7403.5|76
1604973600000|2020-11-10 02:00:00|7428.5|7403.5|7434.4|7409.4|7434.6|7409.6|7428.1|7403.1|103
1604977200000|2020-11-10 03:00:00|7434.3|7409.3|7430.5|7415.5|7441.2|7418.2|7430.5|7407.2|723
1604980800000|2020-11-10 04:00:00|7430.4|7415.4|7435.3|7420.3|7438|7423|7429|7409|1055
1604984400000|2020-11-10 05:00:00|7435.2|7420.2|7443.6|7428.6|7445.9|7430.9|7429.7|7414.7|1281
1604988000000|2020-11-10 06:00:00|7443.7|7428.7|7452.9|7437.9|7455.5|7440.5|7441.6|7426.6|1068
1604991600000|2020-11-10 07:00:00|7452.7|7437.7|7451.4|7436.4|7452.7|7437.7|7444.5|7429.5|672
1604995200000|2020-11-10 08:00:00|7450.8|7435.8|7448.8|7433.8|7451|7436|7444|7429|997
1604998800000|2020-11-10 09:00:00|7449|7434|7446.3|7431.3|7456|7440.1|7445.2|7427.6|1427
1605002400000|2020-11-10 10:00:00|7446|7431|7459.1|7444.1|7459.3|7444.3|7445.7|7430.7|1035
1605006000000|2020-11-10 11:00:00|7459|7444|7452.4|7437.4|7460.5|7444.4|7450.3|7430.5|464
1605009600000|2020-11-10 12:00:00|7452.1|7437.1|7452.8|7437.8|7456.3|7441.3|7451.8|7436.8|506
1605013200000|2020-11-10 13:00:00|7453.4|7438.4|7477.1|7452.1|7480.7|7461.1|7452.3|7437.3|478
1605016800000|2020-11-10 14:00:00|7477.2|7452.2|7465.2|7440.2|7477.2|7457.5|7463|7440.2|584
1605020400000|2020-11-10 15:00:00|7466|7441|7466.9|7441.9|7472.2|7451.1|7459.8|7438.7|271
1605024000000|2020-11-10 16:00:00|7466.8|7441.8|7468.6|7443.6|7470.1|7446.6|7458.5|7438|207
1605027600000|2020-11-10 17:00:00|7468.5|7443.5|7461.7|7436.7|7469.1|7444.1|7455.5|7435.3|224
1605031200000|2020-11-10 18:00:00|7461.8|7436.8|7461.4|7436.4|7465|7442.2|7456.2|7435|111
1605034800000|2020-11-10 19:00:00|7461.3|7436.3|7463.9|7438.9|7464.6|7439.6|7461.3|7436.3|37
1605060000000|2020-11-11 02:00:00|7453.4|7428.4|7451.2|7426.2|7454.9|7433|7446.5|7425.2|937
1605063600000|2020-11-11 03:00:00|7451|7426|7447.4|7432.4|7451|7434.1|7443.5|7423.4|412
1605067200000|2020-11-11 04:00:00|7447.3|7432.3|7452.1|7437.1|7455.8|7440.8|7447.3|7432.3|827
1605070800000|2020-11-11 05:00:00|7452.2|7437.2|7453.3|7438.3|7455.1|7440.1|7446.4|7431.4|764
1605074400000|2020-11-11 06:00:00|7453.2|7438.2|7456|7441|7457.4|7442.4|7448.1|7433.1|875
1605078000000|2020-11-11 07:00:00|7455.9|7440.9|7456|7441|7460.6|7445.6|7453.2|7438.2|772
1605081600000|2020-11-11 08:00:00|7456.1|7441.1|7456.7|7441.7|7463.8|7448.8|7452.9|7437.9|786
1605085200000|2020-11-11 09:00:00|7456.8|7441.8|7464.1|7449.1|7465.6|7450.6|7453.6|7438.6|814
1605088800000|2020-11-11 10:00:00|7464|7449|7465.2|7450.2|7466.1|7451.1|7461|7446|585
1605092400000|2020-11-11 11:00:00|7465.3|7450.3|7470.9|7455.9|7475.6|7456.3|7463.9|7448.4|495
1605096000000|2020-11-11 12:00:00|7470.7|7455.7|7470.5|7455.5|7485.7|7465.7|7470.3|7451.2|640
1605099600000|2020-11-11 13:00:00|7470.4|7455.4|7471.6|7456.6|7478.5|7458.2|7466.9|7447.3|1184
1605103200000|2020-11-11 14:00:00|7471.5|7456.5|7477.7|7452.7|7481.6|7462.1|7471.5|7451.5|772
1605106800000|2020-11-11 15:00:00|7477.6|7452.6|7482.3|7457.3|7485.5|7466.6|7473.9|7452.1|258
1605110400000|2020-11-11 16:00:00|7482.6|7457.6|7483.6|7458.6|7485.1|7463.8|7477.7|7457.1|89
1605114000000|2020-11-11 17:00:00|7483.9|7458.9|7484.9|7459.9|7485.6|7464.6|7476.6|7457.7|55
1605117600000|2020-11-11 18:00:00|7484.8|7459.8|7476.8|7461.8|7485|7464|7476.3|7457.2|54
1605121200000|2020-11-11 19:00:00|7476.6|7461.6|7482.1|7457.1|7482.3|7463|7476.4|7456.3|20
1605146400000|2020-11-12 02:00:00|7475.4|7450.4|7476.5|7451.5|7477.1|7452.1|7475.4|7450.4|4
1605150000000|2020-11-12 03:00:00|7477.3|7452.3|7476.3|7451.3|7481.1|7456.1|7476.1|7451.1|551
1605153600000|2020-11-12 04:00:00|7476.2|7451.2|7471.7|7456.7|7483.1|7462.9|7465.8|7446.6|1026
1605157200000|2020-11-12 05:00:00|7471.6|7456.6|7473.1|7458.1|7476.3|7461.3|7469.4|7454.4|852
1605160800000|2020-11-12 06:00:00|7473.2|7458.2|7483.6|7468.6|7485.6|7470.6|7473.2|7458.2|761
1605164400000|2020-11-12 07:00:00|7483.5|7468.5|7496.3|7481.3|7502|7487|7483.1|7468.1|1213
1605168000000|2020-11-12 08:00:00|7496.2|7481.2|7499.2|7484.2|7500|7485|7489.7|7474.7|852
1605171600000|2020-11-12 09:00:00|7499.4|7484.4|7492.4|7477.4|7505.6|7490.6|7491.2|7476.2|1037
1605175200000|2020-11-12 10:00:00|7492.3|7477.3|7489.9|7474.9|7494|7479|7485.3|7470.3|1303
1605178800000|2020-11-12 11:00:00|7489.8|7474.8|7493.4|7478.4|7494.2|7479.2|7489|7474|386
1605182400000|2020-11-12 12:00:00|7492.8|7477.8|7500.4|7485.4|7500.8|7485.8|7492.4|7477.4|395
1605186000000|2020-11-12 13:00:00|7499.6|7484.6|7500.9|7485.9|7504.7|7489.7|7499.4|7484.4|187
1605189600000|2020-11-12 14:00:00|7501.1|7486.1|7502.8|7477.8|7508.2|7488.7|7498.1|7477.8|257
1605193200000|2020-11-12 15:00:00|7498.5|7483.5|7495.2|7480.2|7504.5|7485.2|7488.2|7469.1|265
1605196800000|2020-11-12 16:00:00|7495.1|7480.1|7489.5|7474.5|7498.9|7480.5|7489.1|7470.1|125
1605200400000|2020-11-12 17:00:00|7489.6|7474.6|7494.4|7469.4|7494.4|7475.9|7488.1|7469.4|50
1605204000000|2020-11-12 18:00:00|7494.6|7469.6|7489.3|7474.3|7499.5|7477.3|7488.3|7467.8|187
1605207600000|2020-11-12 19:00:00|7489.2|7474.2|7497.9|7482.9|7501.1|7483.9|7489.1|7468.2|59
1605232800000|2020-11-13 02:00:00|7504.4|7479.4|7513.1|7484.1|7518.5|7489.5|7500.2|7475.2|38
1605236400000|2020-11-13 03:00:00|7513.2|7484.2|7500.7|7475.7|7513.2|7484.2|7497.2|7472.2|904
1605240000000|2020-11-13 04:00:00|7500.6|7475.6|7496.6|7481.6|7502.2|7482.5|7492|7471.5|424
1605243600000|2020-11-13 05:00:00|7496.7|7481.7|7500|7485|7502.3|7487.3|7494|7479|585
1605247200000|2020-11-13 06:00:00|7499.9|7484.9|7496.3|7481.3|7500.3|7485.3|7495.1|7480.1|487
1605250800000|2020-11-13 07:00:00|7496.4|7481.4|7481.8|7466.8|7496.5|7481.5|7476.8|7461.8|1440
1605254400000|2020-11-13 08:00:00|7482|7467|7491.6|7476.6|7492.3|7477.3|7481.6|7466.6|704
1605258000000|2020-11-13 09:00:00|7491.8|7476.8|7485|7470|7494.7|7479.7|7485|7470|514
1605261600000|2020-11-13 10:00:00|7485.2|7470.2|7486.6|7471.6|7487.1|7472.1|7480.2|7465.2|511
1605265200000|2020-11-13 11:00:00|7486.5|7471.5|7492.3|7477.3|7492.4|7477.4|7485.7|7470.7|237
1605268800000|2020-11-13 12:00:00|7492.4|7477.4|7493|7478|7493.6|7478.6|7492.1|7477.1|157
1605272400000|2020-11-13 13:00:00|7492.9|7477.9|7493.6|7478.6|7494.2|7479.2|7491.8|7476.8|83
1605276000000|2020-11-13 14:00:00|7493.4|7478.4|7497.4|7472.4|7497.4|7479.6|7490.7|7472|69
1605279600000|2020-11-13 15:00:00|7497.3|7472.3|7490.6|7475.6|7497.7|7477.9|7489|7472.2|97
1605283200000|2020-11-13 16:00:00|7490.1|7475.1|7492.3|7467.3|7494|7478.6|7480.9|7465.9|194
1605286800000|2020-11-13 17:00:00|7492.4|7467.4|7481.8|7466.8|7492.5|7470.9|7479.3|7459.7|48
1605290400000|2020-11-13 18:00:00|7482|7467|7479.6|7464.6|7485.7|7467.8|7477.5|7458.6|93
1605294000000|2020-11-13 19:00:00|7479.8|7464.8|7481.6|7466.6|7486.6|7466.9|7477.2|7460.8|32
1605492000000|2020-11-16 02:00:00|7481.4|7456.4|7479.8|7454.8|7481.4|7456.4|7479.8|7454.8|2
1605495600000|2020-11-16 03:00:00|7479|7454|7481.3|7466.3|7482.2|7467.2|7473.5|7454|67
1605499200000|2020-11-16 04:00:00|7481.5|7466.5|7479.4|7464.4|7484.1|7469.1|7479.2|7464.2|73
1605502800000|2020-11-16 05:00:00|7479.2|7464.2|7482.9|7467.9|7486.6|7471.6|7476.2|7461.2|118
1605506400000|2020-11-16 06:00:00|7483|7468|7481.2|7466.2|7486.2|7471.2|7480.2|7465.2|176
1605510000000|2020-11-16 07:00:00|7481|7466|7485.5|7470.5|7486.7|7471.7|7480.9|7465.9|209
1605513600000|2020-11-16 08:00:00|7485.3|7470.3|7480.2|7465.2|7485.4|7470.4|7474.1|7459.1|297
1605517200000|2020-11-16 09:00:00|7480|7465|7478.8|7463.8|7484.1|7469.1|7478|7463|222
1605520800000|2020-11-16 10:00:00|7478.5|7463.5|7479.3|7464.3|7479.9|7464.9|7476.5|7461.5|95
1605524400000|2020-11-16 11:00:00|7479.2|7464.2|7469.6|7454.6|7481.2|7464.2|7469.6|7452.3|167
1605528000000|2020-11-16 12:00:00|7469.8|7454.8|7472|7457|7476.8|7461.8|7469.5|7454.5|127
1605531600000|2020-11-16 13:00:00|7472.1|7457.1|7477.5|7462.5|7479.5|7464.5|7471|7456|175
1605535200000|2020-11-16 14:00:00|7477.6|7462.6|7474.3|7459.3|7478.8|7463.8|7471.7|7456.7|175
1605538800000|2020-11-16 15:00:00|7474.1|7459.1|7471.5|7456.5|7475.1|7460.1|7469.7|7454.7|68
1605542400000|2020-11-16 16:00:00|7471.2|7456.2|7467.2|7452.2|7472|7457|7466.6|7451.6|84
1605546000000|2020-11-16 17:00:00|7467.1|7452.1|7467.5|7452.5|7468.2|7453.2|7466.3|7451.3|45
1605549600000|2020-11-16 18:00:00|7467.7|7452.7|7467.9|7452.9|7468.6|7453.6|7465.8|7450.8|60
1605553200000|2020-11-16 19:00:00|7467.8|7452.8|7467.6|7452.6|7468.6|7453.6|7466.6|7451.6|30
1605556800000|2020-11-16 20:00:00|7464.4|7449.4|7463.2|7448.2|7469.6|7449.7|7461|7444.3|47
1605578400000|2020-11-17 02:00:00|7467.5|7452.5|7467.1|7452.1|7467.5|7452.5|7466.5|7451.5|8
1605582000000|2020-11-17 03:00:00|7466.6|7451.6|7472.3|7457.3|7474.1|7459.1|7465.8|7450.8|212
1605585600000|2020-11-17 04:00:00|7472.8|7457.8|7474.4|7459.4|7475.2|7460.2|7466.6|7451.6|514
1605589200000|2020-11-17 05:00:00|7474.3|7459.3|7476.1|7461.1|7480|7465|7472.5|7457.5|584
1605592800000|2020-11-17 06:00:00|7475.9|7460.9|7483.1|7468.1|7486.5|7471.5|7475.9|7460.9|501
1605596400000|2020-11-17 07:00:00|7482.8|7467.8|7490.8|7475.8|7492.2|7477.2|7481.2|7466.2|508
1605600000000|2020-11-17 08:00:00|7490.7|7475.7|7476.8|7461.8|7490.9|7475.9|7473.6|7458.6|931
1605603600000|2020-11-17 09:00:00|7477|7462|7473.3|7458.3|7477.2|7462.2|7467.8|7452.8|1108
1605607200000|2020-11-17 10:00:00|7473|7458|7474.8|7459.8|7477.4|7462.4|7472.5|7457.5|287
1605610800000|2020-11-17 11:00:00|7474.5|7459.5|7478.8|7463.8|7479.5|7464.5|7474.3|7459.3|222
1605614400000|2020-11-17 12:00:00|7478.5|7463.5|7479.1|7464.1|7479.8|7464.8|7475.8|7460.8|247
1605618000000|2020-11-17 13:00:00|7478.8|7463.8|7477.3|7462.3|7479.8|7464.8|7475.3|7460.3|270
1605621600000|2020-11-17 14:00:00|7477.5|7462.5|7476|7461|7479.1|7464.1|7475.5|7460.5|121
1605625200000|2020-11-17 15:00:00|7476.2|7461.2|7472.9|7457.9|7476.7|7461.7|7472.9|7457.9|73
1605628800000|2020-11-17 16:00:00|7472.6|7457.6|7473|7458|7474.9|7459.9|7472|7457|64
1605632400000|2020-11-17 17:00:00|7472.8|7457.8|7472.5|7457.5|7473.1|7458.1|7471.9|7456.9|7
1605636000000|2020-11-17 18:00:00|7472.7|7457.7|7470.9|7455.9|7472.8|7457.8|7470.9|7455.9|12
1605639600000|2020-11-17 19:00:00|7470.3|7455.3|7471.5|7456.5|7472.5|7457.5|7469.5|7454.5|22
1605664800000|2020-11-18 02:00:00|7477.8|7462.8|7480.8|7465.8|7480.9|7465.9|7477.8|7462.8|5
1605668400000|2020-11-18 03:00:00|7480.5|7465.5|7477.1|7462.1|7480.8|7465.8|7476.4|7461.4|182
1605672000000|2020-11-18 04:00:00|7477.5|7462.5|7476.5|7461.5|7479.8|7464.8|7472.9|7457.9|380
1605675600000|2020-11-18 05:00:00|7476.4|7461.4|7471.1|7456.1|7476.4|7461.4|7468|7453|640
1605679200000|2020-11-18 06:00:00|7471.2|7456.2|7457.5|7442.5|7471.8|7456.8|7456.6|7441.6|1109
1605682800000|2020-11-18 07:00:00|7457.7|7442.7|7446.3|7431.3|7457.8|7442.8|7433.5|7418.5|1571
1605686400000|2020-11-18 08:00:00|7446.6|7431.6|7453.8|7438.8|7454.4|7439.4|7439.9|7424.9|745
1605690000000|2020-11-18 09:00:00|7453.9|7438.9|7447|7432|7461.5|7446.5|7446.8|7431.8|833
1605693600000|2020-11-18 10:00:00|7446.8|7431.8|7448.1|7433.1|7449|7434|7442.3|7427.3|409
1605697200000|2020-11-18 11:00:00|7447.6|7432.6|7448.1|7433.1|7449.9|7434.9|7446.5|7431.5|141
1605700800000|2020-11-18 12:00:00|7448.4|7433.4|7446|7431|7451.8|7436.8|7444.4|7429.4|283
1605704400000|2020-11-18 13:00:00|7446.1|7431.1|7452|7437|7458.7|7443.7|7443.8|7428.8|315
1605708000000|2020-11-18 14:00:00|7451.9|7436.9|7447.1|7432.1|7453.2|7438.2|7445.9|7430.9|91
1605711600000|2020-11-18 15:00:00|7446.9|7431.9|7439.1|7424.1|7446.9|7431.9|7438.1|7423.1|131
1605715200000|2020-11-18 16:00:00|7438.5|7423.5|7437.9|7422.9|7442.1|7427.1|7433.6|7418.6|177
1605718800000|2020-11-18 17:00:00|7437.6|7422.6|7443.7|7428.7|7443.7|7428.7|7437.4|7422.4|44
1605722400000|2020-11-18 18:00:00|7443.2|7428.2|7437.4|7422.4|7443.2|7428.2|7437.4|7422.4|49
1605726000000|2020-11-18 19:00:00|7437.9|7422.9|7440.2|7425.2|7441|7426|7437.9|7422.9|18
1605751200000|2020-11-19 02:00:00|7455.4|7440.4|7458.3|7443.3|7458.4|7443.4|7455.1|7440.1|15
1605754800000|2020-11-19 03:00:00|7458.6|7443.6|7457.9|7442.9|7461.5|7446.5|7455.1|7440.1|341
1605758400000|2020-11-19 04:00:00|7458.1|7443.1|7453.7|7438.7|7460.4|7445.4|7452.6|7437.6|401
1605762000000|2020-11-19 05:00:00|7453.4|7438.4|7453|7438|7458.2|7443.2|7449.4|7434.4|542
1605765600000|2020-11-19 06:00:00|7452.8|7437.8|7453.7|7438.7|7456.9|7441.9|7449|7434|532
1605769200000|2020-11-19 07:00:00|7453.5|7438.5|7455.5|7440.5|7455.7|7440.7|7450.7|7435.7|425
1605772800000|2020-11-19 08:00:00|7455.3|7440.3|7459|7444|7461.7|7446.7|7453.1|7438.1|459
1605776400000|2020-11-19 09:00:00|7458.7|7443.7|7455.5|7440.5|7461.2|7446.2|7454|7439|459
1605780000000|2020-11-19 10:00:00|7455.8|7440.8|7455.2|7440.2|7461.9|7446.9|7454.6|7439.6|281
1605783600000|2020-11-19 11:00:00|7454.9|7439.9|7448.7|7433.7|7455.1|7440.1|7447.1|7432.1|162
1605787200000|2020-11-19 12:00:00|7448.8|7433.8|7447.4|7432.4|7449.6|7434.6|7446.6|7431.6|89
1605790800000|2020-11-19 13:00:00|7447.8|7432.8|7446.2|7431.2|7450.5|7435.5|7444.7|7429.7|210
1605794400000|2020-11-19 14:00:00|7446|7431|7447.1|7432.1|7450.7|7435.7|7446|7431|323
1605798000000|2020-11-19 15:00:00|7447.3|7432.3|7444.7|7429.7|7447.7|7432.7|7442.2|7427.2|93
1605801600000|2020-11-19 16:00:00|7444.9|7429.9|7442.9|7427.9|7445.4|7430.4|7441.9|7426.9|83
1605805200000|2020-11-19 17:00:00|7444|7429|7440.1|7425.1|7444.3|7429.3|7438.9|7423.9|67
1605808800000|2020-11-19 18:00:00|7439.6|7424.6|7441.6|7426.6|7441.6|7426.6|7438.4|7423.4|64
1605812400000|2020-11-19 19:00:00|7440.6|7425.6|7438.4|7423.4|7441|7426|7437.7|7422.7|25
1605837600000|2020-11-20 02:00:00|7449.9|7434.9|7445.2|7430.2|7449.9|7434.9|7444.9|7429.9|7
1605841200000|2020-11-20 03:00:00|7444.5|7429.5|7440.8|7425.8|7445.8|7430.8|7440.6|7425.6|159
1605844800000|2020-11-20 04:00:00|7440.6|7425.6|7439.9|7424.9|7444.8|7429.8|7438.8|7423.8|440
1605848400000|2020-11-20 05:00:00|7440.2|7425.2|7443.8|7428.8|7447.6|7432.6|7435.7|7420.7|753
1605852000000|2020-11-20 06:00:00|7443.7|7428.7|7440.4|7425.4|7444.4|7429.4|7439.9|7424.9|323
1605855600000|2020-11-20 07:00:00|7439.1|7424.1|7439.4|7424.4|7443.5|7428.5|7436.8|7421.8|469
1605859200000|2020-11-20 08:00:00|7439.7|7424.7|7437.4|7422.4|7440.1|7425.1|7434.6|7419.6|514
1605862800000|2020-11-20 09:00:00|7437.3|7422.3|7440.8|7425.8|7441.6|7426.6|7435.1|7420.1|452
1605866400000|2020-11-20 10:00:00|7441.1|7426.1|7441|7426|7442.4|7427.4|7438.7|7423.7|237
1605870000000|2020-11-20 11:00:00|7440.8|7425.8|7439.9|7424.9|7443.4|7428.4|7438.7|7423.7|146
1605873600000|2020-11-20 12:00:00|7440|7425|7439.1|7424.1|7441.8|7426.8|7439.1|7424.1|160
1605877200000|2020-11-20 13:00:00|7439.3|7424.3|7439.3|7424.3|7441.7|7426.7|7439.1|7424.1|84
1605880800000|2020-11-20 14:00:00|7439.2|7424.2|7440.6|7425.6|7442.8|7427.8|7439.1|7424.1|150
1605884400000|2020-11-20 15:00:00|7439.8|7424.8|7439.3|7424.3|7442.2|7427.2|7439.3|7424.3|95
1605888000000|2020-11-20 16:00:00|7439.5|7424.5|7438.4|7423.4|7440.4|7425.4|7437.6|7422.6|90
1605891600000|2020-11-20 17:00:00|7438.8|7423.8|7438|7423|7439.3|7424.3|7437.4|7422.4|60
1605895200000|2020-11-20 18:00:00|7437.9|7422.9|7438.9|7423.9|7440.1|7425.1|7437.4|7422.4|67
1605898800000|2020-11-20 19:00:00|7439.2|7424.2|7441.9|7426.9|7442.7|7427.7|7439.2|7424.2|55
1606096800000|2020-11-23 02:00:00|7441.8|7416.8|7440.6|7415.6|7442.1|7417.1|7439.9|7414.9|21
1606100400000|2020-11-23 03:00:00|7440.1|7415.1|7445.2|7430.2|7445.4|7430.4|7436.7|7415.1|250
1606104000000|2020-11-23 04:00:00|7445.1|7430.1|7445.4|7430.4|7447|7432|7440.1|7425.1|484
1606107600000|2020-11-23 05:00:00|7445.3|7430.3|7444.2|7429.2|7450.5|7435.5|7444.2|7429.2|312
1606111200000|2020-11-23 06:00:00|7444.1|7429.1|7443.7|7428.7|7445.5|7430.5|7441.7|7426.7|323
1606114800000|2020-11-23 07:00:00|7443.6|7428.6|7434.8|7419.8|7445|7430|7434.5|7419.5|506
1606118400000|2020-11-23 08:00:00|7434.3|7419.3|7436.5|7421.5|7438.3|7423.3|7431.7|7416.7|463
1606122000000|2020-11-23 09:00:00|7436.9|7421.9|7437.7|7422.7|7440.3|7425.3|7434.5|7419.5|258
1606125600000|2020-11-23 10:00:00|7437.6|7422.6|7435.1|7420.1|7437.7|7422.7|7433.6|7418.6|131
1606129200000|2020-11-23 11:00:00|7434.8|7419.8|7435.3|7420.3|7436.2|7421.2|7431.4|7416.4|93
1606132800000|2020-11-23 12:00:00|7435.4|7420.4|7435.1|7420.1|7435.4|7420.4|7432.4|7417.4|102
1606136400000|2020-11-23 13:00:00|7434.9|7419.9|7435.3|7420.3|7438|7420.4|7431.3|7412.9|116
1606140000000|2020-11-23 14:00:00|7435.4|7420.4|7446.4|7431.4|7447.4|7432.4|7434.8|7418.4|348
1606143600000|2020-11-23 15:00:00|7446.6|7431.6|7450.5|7435.5|7455.7|7437|7446.6|7430.2|126
1606147200000|2020-11-23 16:00:00|7451.4|7436.4|7453.9|7438.9|7457.1|7442.1|7451.4|7436.4|130
1606150800000|2020-11-23 17:00:00|7454.1|7439.1|7452.4|7437.4|7454.6|7439.6|7451.6|7436.6|23
1606154400000|2020-11-23 18:00:00|7457.5|7432.5|7453.1|7438.1|7457.5|7438.1|7451.8|7432.5|13
1606158000000|2020-11-23 19:00:00|7453.2|7438.2|7454.3|7439.3|7461.6|7441.1|7453.2|7435.9|51
1606161600000|2020-11-23 20:00:00|7453.6|7438.6|7461.6|7436.6|7461.6|7441.1|7453.6|7435.6|22
1606183200000|2020-11-24 02:00:00|7453.9|7428.9|7452.3|7427.3|7453.9|7428.9|7452.3|7427.3|4
1606186800000|2020-11-24 03:00:00|7452.4|7427.4|7444.8|7429.8|7453.3|7433.4|7444.8|7427.1|220
1606190400000|2020-11-24 04:00:00|7444.6|7429.6|7426.6|7411.6|7444.6|7429.6|7420.6|7405.6|1219
1606194000000|2020-11-24 05:00:00|7426.4|7411.4|7428.2|7413.2|7430|7415|7418|7403|1025
1606197600000|2020-11-24 06:00:00|7428.1|7413.1|7428.1|7413.1|7429.4|7414.4|7425.4|7410.4|330
1606201200000|2020-11-24 07:00:00|7428.4|7413.4|7435|7420|7435.9|7420.9|7427.6|7412.6|541
1606204800000|2020-11-24 08:00:00|7434.9|7419.9|7427.8|7412.8|7435.8|7420.8|7425|7410|845
1606208400000|2020-11-24 09:00:00|7427.6|7412.6|7429|7414|7430.4|7415.4|7423.5|7408.5|393
1606212000000|2020-11-24 10:00:00|7429.1|7414.1|7432.9|7417.9|7433|7418|7428.6|7413.6|219
1606215600000|2020-11-24 11:00:00|7432.7|7417.7|7436.2|7421.2|7437.4|7422.4|7432.3|7417.3|183
1606219200000|2020-11-24 12:00:00|7436.3|7421.3|7441.6|7426.6|7443.4|7428.4|7435.9|7420.9|233
1606222800000|2020-11-24 13:00:00|7441.3|7426.3|7440.8|7425.8|7442.8|7427.8|7437.1|7422.1|273
1606226400000|2020-11-24 14:00:00|7441.4|7426.4|7438.8|7423.8|7443.1|7428.1|7438.8|7423.8|165
1606230000000|2020-11-24 15:00:00|7438.5|7423.5|7439.9|7424.9|7441.2|7426.2|7435.7|7420.7|171
1606233600000|2020-11-24 16:00:00|7440.4|7425.4|7434.8|7419.8|7440.9|7425.9|7430.5|7412|155
1606237200000|2020-11-24 17:00:00|7434.7|7419.7|7435.2|7420.2|7435.2|7420.2|7432.6|7417.6|58
1606240800000|2020-11-24 18:00:00|7435.4|7420.4|7429|7414|7435.7|7420.7|7429|7414|69
1606244400000|2020-11-24 19:00:00|7429.1|7414.1|7428.9|7413.9|7429.6|7414.6|7428.4|7413.4|26
1606248000000|2020-11-24 20:00:00|7428.4|7413.4|7426.4|7411.4|7428.4|7413.4|7425.9|7410.9|28
1606269600000|2020-11-25 02:00:00|7432.9|7407.9|7430.4|7405.4|7432.9|7407.9|7430.4|7405.4|5
1606273200000|2020-11-25 03:00:00|7430.8|7405.8|7429.8|7414.8|7433.7|7415.6|7424.7|7404.1|297
1606276800000|2020-11-25 04:00:00|7430|7415|7427|7412|7430.4|7415.4|7423.6|7408.6|284
1606280400000|2020-11-25 05:00:00|7426.8|7411.8|7429|7414|7429.7|7414.7|7422.9|7407.9|394
1606284000000|2020-11-25 06:00:00|7428.9|7413.9|7429.2|7414.2|7429.5|7414.5|7426.3|7411.3|326
1606287600000|2020-11-25 07:00:00|7429.3|7414.3|7425.6|7410.6|7430.2|7415.2|7424.6|7409.6|368
1606291200000|2020-11-25 08:00:00|7425.8|7410.8|7424.2|7409.2|7426.8|7411.8|7418.2|7403.2|563
1606294800000|2020-11-25 09:00:00|7424|7409|7417.9|7402.9|7425.5|7410.5|7414.8|7399.8|547
1606298400000|2020-11-25 10:00:00|7417.7|7402.7|7418.8|7403.8|7419.5|7404.5|7413.8|7398.8|213
1606302000000|2020-11-25 11:00:00|7419|7404|7424.2|7409.2|7424.5|7409.5|7418.5|7403.5|114
1606305600000|2020-11-25 12:00:00|7423.9|7408.9|7422.2|7407.2|7424.3|7409.3|7421.8|7406.8|49
1606309200000|2020-11-25 13:00:00|7422|7407|7420.1|7405.1|7422.1|7407.1|7418.2|7403.2|149
1606312800000|2020-11-25 14:00:00|7420.2|7405.2|7418|7403|7420.7|7405.7|7417.3|7402.3|148
1606316400000|2020-11-25 15:00:00|7417.8|7402.8|7409.6|7394.6|7420.3|7405.3|7406.7|7391.7|521
1606320000000|2020-11-25 16:00:00|7409.7|7394.7|7406.7|7391.7|7412.4|7394.8|7404.5|7386.6|576
1606323600000|2020-11-25 17:00:00|7406.8|7391.8|7403.9|7388.9|7407.6|7392.6|7403.7|7388.7|502
1606327200000|2020-11-25 18:00:00|7404|7389|7406.8|7391.8|7408.5|7393.5|7403.1|7388.1|151
1606330800000|2020-11-25 19:00:00|7407.1|7392.1|7408.5|7393.5|7411.3|7396.3|7406.8|7391.8|85
1606334400000|2020-11-25 20:00:00|7408.9|7393.9|7410.3|7395.3|7411.8|7396.8|7406.1|7391.1|85
1606356000000|2020-11-26 02:00:00|7414|7389|7411.1|7386.1|7414|7389|7411.1|7386.1|11
1606359600000|2020-11-26 03:00:00|7410.5|7385.5|7409.1|7394.1|7416.3|7396.8|7407.1|7385.5|216
1606363200000|2020-11-26 04:00:00|7409.2|7394.2|7414.3|7399.3|7414.5|7399.5|7409.1|7394.1|520
1606366800000|2020-11-26 05:00:00|7414.2|7399.2|7413.5|7398.5|7416.3|7401.3|7412.7|7397.7|227
1606370400000|2020-11-26 06:00:00|7413.4|7398.4|7408|7393|7413.8|7398.8|7406.6|7391.6|561
1606374000000|2020-11-26 07:00:00|7408.2|7393.2|7412.9|7397.9|7413.9|7398.9|7401.9|7386.9|512
1606377600000|2020-11-26 08:00:00|7412.6|7397.6|7414|7399|7414.5|7399.5|7408.9|7393.9|215
1606381200000|2020-11-26 09:00:00|7413.8|7398.8|7419.3|7404.3|7420.1|7405.1|7411.7|7396.7|552
1606384800000|2020-11-26 10:00:00|7419.5|7404.5|7416.9|7401.9|7419.5|7404.5|7414.5|7399.5|134
1606388400000|2020-11-26 11:00:00|7417.2|7402.2|7414.5|7399.5|7417.2|7402.2|7414.5|7399.5|76
1606392000000|2020-11-26 12:00:00|7414.9|7399.9|7420.4|7395.4|7421.7|7401.7|7414.1|7394.8|100
1606395600000|2020-11-26 13:00:00|7420.5|7395.5|7412.9|7397.9|7420.5|7400.3|7411.9|7395.3|39
1606399200000|2020-11-26 14:00:00|7412.5|7397.5|7414.1|7399.1|7420.3|7400|7411.5|7394.7|120
1606402800000|2020-11-26 15:00:00|7414.3|7399.3|7412.2|7397.2|7418.3|7399.3|7412.1|7393.3|93
1606406400000|2020-11-26 16:00:00|7412.1|7397.1|7412.8|7397.8|7416|7398.1|7411.9|7391|37
1606410000000|2020-11-26 17:00:00|7412.5|7397.5|7417.8|7392.8|7418|7397.8|7412.4|7392.1|28
1606420800000|2020-11-26 20:00:00|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|1
1606442400000|2020-11-27 02:00:00|7418.5|7393.5|7418|7393|7418.5|7393.5|7417.7|7392.7|7
1606446000000|2020-11-27 03:00:00|7417.9|7392.9|7409.8|7394.8|7418.1|7395.6|7408.4|7390.7|187
1606449600000|2020-11-27 04:00:00|7409.7|7394.7|7405.1|7390.1|7410.9|7395.9|7405.1|7390.1|250
1606453200000|2020-11-27 05:00:00|7405|7390|7406.7|7391.7|7407.4|7392.4|7403.8|7388.8|285
1606456800000|2020-11-27 06:00:00|7406.5|7391.5|7410.6|7395.6|7411|7396|7404.1|7389.1|320
1606460400000|2020-11-27 07:00:00|7410.7|7395.7|7421.6|7406.6|7424.5|7409.5|7410.1|7395.1|488
1606464000000|2020-11-27 08:00:00|7421.3|7406.3|7423.2|7408.2|7426.1|7411.1|7415.1|7400.1|727
1606467600000|2020-11-27 09:00:00|7423.3|7408.3|7432.7|7417.7|7435.8|7420.8|7421.1|7406.1|671
1606471200000|2020-11-27 10:00:00|7432.8|7417.8|7428.7|7413.7|7432.8|7417.8|7423.7|7408.7|439
1606474800000|2020-11-27 11:00:00|7428.6|7413.6|7435.9|7420.9|7436.5|7421.5|7427.6|7412.6|281
1606478400000|2020-11-27 12:00:00|7435.4|7420.4|7433.8|7418.8|7439.2|7421|7432.5|7413|690
1606482000000|2020-11-27 13:00:00|7433.5|7418.5|7434.6|7419.6|7446.1|7426.2|7433|7418|711
1606485600000|2020-11-27 14:00:00|7434.7|7419.7|7435.9|7420.9|7437.5|7422.5|7433.5|7418.5|566
1606489200000|2020-11-27 15:00:00|7436|7421|7434.3|7419.3|7436.3|7421.3|7433.6|7418.6|379
1606492800000|2020-11-27 16:00:00|7434.2|7419.2|7430.9|7415.9|7434.3|7419.3|7430.2|7415.2|539
1606496400000|2020-11-27 17:00:00|7431|7416|7424.9|7409.9|7431.8|7416.8|7424.7|7409.7|432
1606500000000|2020-11-27 18:00:00|7425.1|7410.1|7423.5|7408.5|7425.1|7410.1|7422.3|7407.3|46
1606503600000|2020-11-27 19:00:00|7422.3|7407.3|7423.3|7408.3|7423.6|7408.6|7421.3|7406.3|25
1606507200000|2020-11-27 20:00:00|7423.4|7408.4|7424.3|7409.3|7425.1|7410.1|7423.1|7408.1|21
1606701600000|2020-11-30 02:00:00|7427.7|7402.7|7428.2|7403.2|7428.2|7403.2|7427.4|7402.4|13
1606705200000|2020-11-30 03:00:00|7427.9|7402.9|7430.6|7415.6|7434.2|7419.2|7425.8|7402.1|172
1606708800000|2020-11-30 04:00:00|7430.8|7415.8|7428.2|7413.2|7430.9|7415.9|7427.1|7412.1|84
1606712400000|2020-11-30 05:00:00|7428.1|7413.1|7426.2|7411.2|7429.4|7414.4|7425.2|7410.2|122
1606716000000|2020-11-30 06:00:00|7426.1|7411.1|7428.6|7413.6|7430|7415|7424.8|7409.8|170
1606719600000|2020-11-30 07:00:00|7428.4|7413.4|7427.1|7412.1|7429.2|7414.2|7426.9|7411.9|132
1606723200000|2020-11-30 08:00:00|7427.4|7412.4|7421|7406|7430.7|7413.9|7420.8|7404.1|170
1606726800000|2020-11-30 09:00:00|7421.3|7406.3|7419.6|7404.6|7426.3|7411.3|7419.6|7404.6|106
1606730400000|2020-11-30 10:00:00|7419.8|7404.8|7424|7409|7425.3|7410.3|7418|7403|98
1606734000000|2020-11-30 11:00:00|7423.9|7408.9|7425|7410|7430.8|7411.9|7423.8|7405.3|60
1606737600000|2020-11-30 12:00:00|7425.3|7410.3|7430.9|7415.9|7434.6|7416.1|7425.3|7409.3|86
1606741200000|2020-11-30 13:00:00|7430|7415|7430.5|7415.5|7434.8|7416.4|7428.1|7409.5|88
1606744800000|2020-11-30 14:00:00|7430.3|7415.3|7429.2|7414.2|7431.7|7416.7|7429.2|7414.2|1649
1606748400000|2020-11-30 15:00:00|7429.3|7414.3|7429|7414|7435.2|7416.7|7424.4|7409.4|2157
1606752000000|2020-11-30 16:00:00|7429.2|7414.2|7434.5|7419.5|7435|7420|7428.8|7413.8|724
1606755600000|2020-11-30 17:00:00|7434.6|7419.6|7433.3|7418.3|7435.1|7420.1|7432.4|7417.4|210
1606759200000|2020-11-30 18:00:00|7433.2|7418.2|7432|7417|7433.3|7418.3|7431.5|7416.5|57
1606762800000|2020-11-30 19:00:00|7431.7|7416.7|7431.9|7416.9|7432.4|7417.4|7431.7|7416.7|72
1606766400000|2020-11-30 20:00:00|7431.8|7416.8|7437.5|7422.5|7440.2|7422.5|7431.8|7413.8|95
1606770000000|2020-11-30 21:00:00|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|1
1606788000000|2020-12-01 02:00:00|7440.2|7415.2|7436.3|7411.3|7441.8|7416.8|7436.3|7411.3|39
1606791600000|2020-12-01 03:00:00|7431|7406|7426.2|7411.2|7436.1|7413.6|7425.7|7404|177
1606795200000|2020-12-01 04:00:00|7426.1|7411.1|7402.7|7387.7|7427.6|7412.6|7401.6|7386.6|1072
1606798800000|2020-12-01 05:00:00|7402.6|7387.6|7383.3|7368.3|7403.1|7388.1|7380|7365|1405
1606802400000|2020-12-01 06:00:00|7383.2|7368.2|7382.5|7367.5|7387.6|7372.6|7377.9|7362.9|667
1606806000000|2020-12-01 07:00:00|7382.8|7367.8|7384.3|7369.3|7386.3|7371.3|7380.4|7365.4|464
1606809600000|2020-12-01 08:00:00|7384.7|7369.7|7389.7|7374.7|7394.7|7376|7380|7365|560
1606813200000|2020-12-01 09:00:00|7389.5|7374.5|7396.1|7381.1|7397.5|7382.5|7387.5|7366.8|937
1606816800000|2020-12-01 10:00:00|7396.4|7381.4|7394.9|7379.9|7396.5|7381.5|7392.9|7377.9|150
1606820400000|2020-12-01 11:00:00|7395.1|7380.1|7395.4|7380.4|7398.1|7383.1|7394.9|7379.9|158
1606824000000|2020-12-01 12:00:00|7395.8|7380.8|7393.2|7378.2|7396.3|7381.3|7393|7378|82
1606827600000|2020-12-01 13:00:00|7393.3|7378.3|7390.5|7375.5|7394.8|7379.8|7390.3|7375.3|91
1606831200000|2020-12-01 14:00:00|7390.4|7375.4|7385.7|7370.7|7391.6|7376.6|7385|7364.9|366
1606834800000|2020-12-01 15:00:00|7385.5|7370.5|7382.1|7367.1|7385.6|7370.6|7380|7365|468
1606838400000|2020-12-01 16:00:00|7382|7367|7381.5|7366.5|7385.1|7370.1|7380.2|7365.2|677
1606842000000|2020-12-01 17:00:00|7381.6|7366.6|7378.3|7363.3|7387|7367.4|7378.1|7361.6|336
1606845600000|2020-12-01 18:00:00|7378.4|7363.4|7379.4|7364.4|7379.9|7364.9|7378|7363|114
1606849200000|2020-12-01 19:00:00|7379.3|7364.3|7380.2|7365.2|7380.5|7365.5|7378.2|7363.2|74
1606852800000|2020-12-01 20:00:00|7380|7365|7380.7|7355.7|7384.3|7365|7376.8|7355.7|98
1606874400000|2020-12-02 02:00:00|7385.8|7360.8|7384.6|7359.6|7385.8|7360.8|7384.5|7359.5|13
1606878000000|2020-12-02 03:00:00|7384.8|7359.8|7374.3|7359.3|7387.7|7363.1|7371.1|7351.4|400
1606881600000|2020-12-02 04:00:00|7374.5|7359.5|7381.9|7366.9|7383.9|7368.9|7369.5|7354.5|542
1606885200000|2020-12-02 05:00:00|7382.1|7367.1|7394.5|7379.5|7403.5|7386.5|7371.8|7356.8|1138
1606888800000|2020-12-02 06:00:00|7394.3|7379.3|7392.3|7377.3|7395.6|7380.6|7392.1|7377.1|259
1606892400000|2020-12-02 07:00:00|7391.8|7376.8|7402.6|7387.6|7405.2|7388.4|7391.1|7376.1|776
1606896000000|2020-12-02 08:00:00|7402.9|7387.9|7406.4|7391.4|7406.7|7391.7|7399|7384|520
1606899600000|2020-12-02 09:00:00|7406.5|7391.5|7407.8|7392.8|7411.1|7396.1|7403.9|7388.9|743
1606903200000|2020-12-02 10:00:00|7408|7393|7407.3|7392.3|7411.3|7394|7403.5|7386.1|192
1606906800000|2020-12-02 11:00:00|7407.5|7392.5|7406.6|7391.6|7409.5|7394.5|7406.6|7391.6|191
1606910400000|2020-12-02 12:00:00|7406.4|7391.4|7408.8|7393.8|7414.8|7395.5|7405.7|7388.8|114
1606914000000|2020-12-02 13:00:00|7408.5|7393.5|7407.3|7392.3|7413|7393.8|7404.5|7384|161
1606917600000|2020-12-02 14:00:00|7407.2|7392.2|7407.3|7392.3|7415|7396.3|7406.8|7389.3|226
1606921200000|2020-12-02 15:00:00|7406.8|7391.8|7402.7|7387.7|7409.8|7392|7401.5|7381.5|369
1606924800000|2020-12-02 16:00:00|7402.6|7387.6|7402.2|7387.2|7405.2|7390.2|7400.7|7385.7|556
1606928400000|2020-12-02 17:00:00|7402.3|7387.3|7401.7|7386.7|7402.4|7387.4|7399.7|7384.7|912
1606932000000|2020-12-02 18:00:00|7401.8|7386.8|7399.4|7384.4|7401.8|7386.8|7399.2|7384.2|418
1606935600000|2020-12-02 19:00:00|7399.7|7384.7|7400.8|7385.8|7402.8|7387.8|7399.6|7384.6|73
1606939200000|2020-12-02 20:00:00|7400.7|7385.7|7400.5|7385.5|7400.9|7385.9|7399.1|7384.1|49
1606960800000|2020-12-03 02:00:00|7404.1|7379.1|7407.1|7382.1|7407.6|7382.6|7404.1|7379.1|14
1606964400000|2020-12-03 03:00:00|7406.6|7381.6|7409|7394|7422.5|7397.5|7405.5|7381.6|394
1606968000000|2020-12-03 04:00:00|7408.8|7393.8|7408.7|7393.7|7417.8|7402.8|7404.8|7389.8|679
1606971600000|2020-12-03 05:00:00|7408.9|7393.9|7415|7400|7415|7400|7396.7|7381.7|616
1606975200000|2020-12-03 06:00:00|7414.8|7399.8|7421.2|7406.2|7423.2|7408.2|7413.2|7398.2|786
1606978800000|2020-12-03 07:00:00|7421|7406|7417.6|7402.6|7421.2|7406.2|7413.8|7398.8|463
1606982400000|2020-12-03 08:00:00|7417.4|7402.4|7419.9|7404.9|7422.2|7407.2|7414.6|7399.6|350
1606986000000|2020-12-03 09:00:00|7419.7|7404.7|7421.9|7406.9|7428.6|7413.6|7415.5|7400.5|697
1606989600000|2020-12-03 10:00:00|7421.6|7406.6|7420.8|7405.8|7424.6|7409.6|7418.3|7403.3|380
1606993200000|2020-12-03 11:00:00|7420.5|7405.5|7418.1|7403.1|7420.8|7405.8|7416.9|7401.9|149
1606996800000|2020-12-03 12:00:00|7418.2|7403.2|7415.6|7400.6|7419.4|7404.4|7414.5|7399.5|112
1607000400000|2020-12-03 13:00:00|7415.9|7400.9|7413.9|7398.9|7415.9|7400.9|7411.4|7396.4|79
1607004000000|2020-12-03 14:00:00|7413.7|7398.7|7406.1|7391.1|7413.8|7398.8|7401.3|7386.3|626
1607007600000|2020-12-03 15:00:00|7406.4|7391.4|7410.6|7395.6|7415|7395.8|7404.4|7389.2|349
1607011200000|2020-12-03 16:00:00|7410.8|7395.8|7416.8|7391.8|7423.5|7403.3|7407.8|7386.5|513
1607014800000|2020-12-03 17:00:00|7416.5|7391.5|7420|7395|7422.9|7405.6|7411|7391.5|869
1607018400000|2020-12-03 18:00:00|7420.3|7395.3|7415.7|7400.7|7421.8|7402.2|7414.3|7394.4|242
1607022000000|2020-12-03 19:00:00|7415.8|7400.8|7417.1|7402.1|7423.5|7403.7|7415.4|7396.9|97
1607025600000|2020-12-03 20:00:00|7417.5|7402.5|7421.8|7396.8|7423.9|7404.5|7416.1|7395.8|331
1607047200000|2020-12-04 02:00:00|7418.8|7393.8|7418.3|7393.3|7420|7395|7418.3|7393.3|4
1607050800000|2020-12-04 03:00:00|7416.6|7391.6|7410.2|7395.2|7419.2|7398|7408|7388.3|388
1607054400000|2020-12-04 04:00:00|7410.5|7395.5|7398|7383|7412.4|7395.7|7398|7383|366
1607058000000|2020-12-04 05:00:00|7398.1|7383.1|7401.9|7386.9|7410.3|7393.6|7396.1|7381.1|549
1607061600000|2020-12-04 06:00:00|7402.2|7387.2|7406.2|7391.2|7406.2|7391.2|7399|7384|356
1607065200000|2020-12-04 07:00:00|7405.3|7390.3|7404.3|7389.3|7406.9|7391.9|7402.5|7387.5|341
1607068800000|2020-12-04 08:00:00|7404.2|7389.2|7405.3|7390.3|7406|7391|7398.7|7383.7|386
1607072400000|2020-12-04 09:00:00|7405.6|7390.6|7404.9|7389.9|7407.4|7392.4|7402.9|7387.9|286
1607076000000|2020-12-04 10:00:00|7405.1|7390.1|7397.6|7382.6|7407|7392|7397.6|7382.6|165
1607079600000|2020-12-04 11:00:00|7397.3|7382.3|7402.4|7387.4|7403.3|7388.3|7394.5|7379.5|291
1607083200000|2020-12-04 12:00:00|7402|7387|7402.3|7387.3|7408.6|7388.4|7399.8|7379.3|206
1607086800000|2020-12-04 13:00:00|7402.8|7387.8|7408.7|7393.7|7415|7395.3|7402.3|7384.4|321
1607090400000|2020-12-04 14:00:00|7408.6|7393.6|7401.5|7386.5|7408.7|7393.7|7400.7|7385.7|340
1607094000000|2020-12-04 15:00:00|7401.6|7386.6|7411.4|7386.4|7413.5|7394.9|7401.5|7384.8|811
1607097600000|2020-12-04 16:00:00|7406.7|7391.7|7406.2|7391.2|7412.8|7394.8|7404.5|7386.9|539
1607101200000|2020-12-04 17:00:00|7406.1|7391.1|7404.7|7389.7|7406.4|7391.4|7403.5|7388.5|521
1607104800000|2020-12-04 18:00:00|7404.8|7389.8|7404.7|7389.7|7405|7390|7402.6|7387.6|942
1607108400000|2020-12-04 19:00:00|7404.6|7389.6|7406|7391|7407.6|7392.6|7404.5|7389.5|65
1607112000000|2020-12-04 20:00:00|7406.1|7391.1|7414.5|7389.5|7415.6|7393.7|7405.8|7386.3|39
1607306400000|2020-12-07 02:00:00|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7409.6|7384.6|3
1607310000000|2020-12-07 03:00:00|7409.9|7384.9|7409.4|7394.4|7410.3|7395.3|7403.6|7379.9|113
1607313600000|2020-12-07 04:00:00|7409.1|7394.1|7402.1|7387.1|7409.9|7394.9|7401.9|7386.9|349
1607317200000|2020-12-07 05:00:00|7402.2|7387.2|7401.1|7386.1|7403.8|7388.8|7399|7384|482
1607320800000|2020-12-07 06:00:00|7401.2|7386.2|7405.7|7390.7|7410|7395|7401.2|7386.2|718
1607324400000|2020-12-07 07:00:00|7405.8|7390.8|7406.3|7391.3|7410.2|7395.2|7405.4|7390.4|451
1607328000000|2020-12-07 08:00:00|7406.2|7391.2|7420.3|7405.3|7423|7408|7405.8|7390.8|578
1607331600000|2020-12-07 09:00:00|7421|7406|7419|7404|7427.3|7412.3|7419|7404|488
1607335200000|2020-12-07 10:00:00|7419.3|7404.3|7420.6|7405.6|7421.2|7406.2|7415.1|7400.1|193
1607338800000|2020-12-07 11:00:00|7420.8|7405.8|7422.6|7407.6|7428.4|7408|7419.8|7402.9|246
1607342400000|2020-12-07 12:00:00|7422.7|7407.7|7421.3|7406.3|7422.9|7407.9|7420.8|7405.8|395
1607346000000|2020-12-07 13:00:00|7421|7406|7413.7|7398.7|7421.9|7406.9|7413.6|7398.6|225
1607349600000|2020-12-07 14:00:00|7413.8|7398.8|7409.4|7394.4|7415.4|7400.4|7408.3|7393.3|735
1607353200000|2020-12-07 15:00:00|7409.5|7394.5|7408.9|7393.9|7414.1|7399.1|7408|7393|822
1607356800000|2020-12-07 16:00:00|7409|7394|7406.6|7391.6|7409.2|7394.2|7403.9|7388.9|359
1607360400000|2020-12-07 17:00:00|7406.5|7391.5|7403.4|7388.4|7406.7|7391.7|7402.8|7387.8|373
1607364000000|2020-12-07 18:00:00|7403.5|7388.5|7411|7396|7411.5|7396.5|7403.4|7388.4|229
1607367600000|2020-12-07 19:00:00|7410.9|7395.9|7410.2|7395.2|7413.9|7396.3|7407.8|7388.8|33
1607371200000|2020-12-07 20:00:00|7410.1|7395.1|7413.1|7398.1|7414|7399|7409.4|7394.4|36
1607392800000|2020-12-08 02:00:00|7418.5|7393.5|7418.6|7393.6|7419.2|7398.5|7413.1|7391.5|42
1607396400000|2020-12-08 03:00:00|7418.5|7393.5|7411.6|7396.6|7418.9|7399.6|7410.3|7392.3|143
1607400000000|2020-12-08 04:00:00|7411.3|7396.3|7411.3|7396.3|7412.8|7397.8|7409|7394|260
1607403600000|2020-12-08 05:00:00|7411.2|7396.2|7406.3|7391.3|7411.8|7396.8|7406|7391|363
1607407200000|2020-12-08 06:00:00|7406.2|7391.2|7409.8|7394.8|7410|7395|7403.9|7388.9|383
1607410800000|2020-12-08 07:00:00|7409.9|7394.9|7406|7391|7411.4|7396.4|7405.5|7390.5|349
1607414400000|2020-12-08 08:00:00|7406.3|7391.3|7400.5|7385.5|7408.5|7393.5|7399.7|7384.7|364
1607418000000|2020-12-08 09:00:00|7400.9|7385.9|7381.2|7366.2|7402.1|7387.1|7380.5|7365.5|675
1607421600000|2020-12-08 10:00:00|7381.6|7366.6|7389.7|7374.7|7390|7375|7381.6|7366.6|440
1607425200000|2020-12-08 11:00:00|7390|7375|7390.8|7375.8|7395.8|7376|7387.9|7368.8|295
1607428800000|2020-12-08 12:00:00|7390.6|7375.6|7392.7|7377.7|7397.4|7378.3|7389.3|7371.9|1196
1607432400000|2020-12-08 13:00:00|7392.6|7377.6|7392.3|7377.3|7393.4|7378.4|7389.2|7374.2|184
1607436000000|2020-12-08 14:00:00|7392.2|7377.2|7397.2|7382.2|7398.3|7383.3|7392|7377|246
1607439600000|2020-12-08 15:00:00|7397|7382|7398.8|7383.8|7401.3|7386.3|7396.7|7381.7|354
1607443200000|2020-12-08 16:00:00|7398.9|7383.9|7398.5|7383.5|7399.2|7384.2|7396.2|7381.2|254
1607446800000|2020-12-08 17:00:00|7398.4|7383.4|7401.1|7386.1|7403.1|7388.1|7398.3|7383.3|900
1607450400000|2020-12-08 18:00:00|7401|7386|7402.2|7387.2|7403.3|7388.3|7399|7384|347
1607454000000|2020-12-08 19:00:00|7402.1|7387.1|7403.9|7388.9|7404.7|7389.7|7399.7|7384.7|275
1607457600000|2020-12-08 20:00:00|7404.1|7389.1|7401.1|7386.1|7407.3|7389.8|7400.7|7382.3|80
1607479200000|2020-12-09 02:00:00|7403.8|7378.8|7401.5|7376.5|7403.8|7378.8|7401|7376|30
1607482800000|2020-12-09 03:00:00|7401.4|7376.4|7392.2|7377.2|7403.4|7379|7391.2|7372.9|242
1607486400000|2020-12-09 04:00:00|7391.6|7376.6|7385.3|7370.3|7391.6|7376.6|7382.7|7367.7|410
1607490000000|2020-12-09 05:00:00|7385.4|7370.4|7390.3|7375.3|7390.3|7375.3|7381.7|7366.7|550
1607493600000|2020-12-09 06:00:00|7390.1|7375.1|7388.5|7373.5|7390.3|7375.3|7386.2|7371.2|288
1607497200000|2020-12-09 07:00:00|7388.4|7373.4|7384.1|7369.1|7390.4|7375.4|7383|7368|395
1607500800000|2020-12-09 08:00:00|7384.3|7369.3|7384.6|7369.6|7387.3|7372.3|7381.8|7366.8|421
1607504400000|2020-12-09 09:00:00|7384.4|7369.4|7385.5|7370.5|7386.9|7371.9|7384.1|7369.1|221
1607508000000|2020-12-09 10:00:00|7385.6|7370.6|7387.9|7372.9|7388.2|7373.2|7384.9|7369.9|142
1607511600000|2020-12-09 11:00:00|7388|7373|7396.1|7371.1|7400.8|7381|7386.9|7371.1|125
1607515200000|2020-12-09 12:00:00|7396.3|7371.3|7396.7|7381.7|7405.1|7384.8|7391|7371.3|182
1607518800000|2020-12-09 13:00:00|7396.9|7381.9|7394.8|7379.8|7397.8|7382.8|7394.2|7379.2|89
1607522400000|2020-12-09 14:00:00|7394.9|7379.9|7396.8|7381.8|7403.1|7383.7|7394.9|7377.8|226
1607526000000|2020-12-09 15:00:00|7396.9|7381.9|7399.4|7384.4|7405|7385.1|7395.7|7379.8|497
1607529600000|2020-12-09 16:00:00|7399.5|7384.5|7406.3|7391.3|7406.8|7391.8|7399.5|7384.5|314
1607533200000|2020-12-09 17:00:00|7406.4|7391.4|7413.5|7388.5|7416.8|7396.6|7405.6|7385.7|1209
1607536800000|2020-12-09 18:00:00|7414|7389|7415.2|7390.2|7415.2|7394.7|7408|7388.1|206
1607540400000|2020-12-09 19:00:00|7412.1|7397.1|7408.5|7393.5|7418.4|7397.3|7408.3|7389|188
1607544000000|2020-12-09 20:00:00|7408.6|7393.6|7408.2|7383.2|7412.7|7394.4|7401.2|7381.1|102
1607565600000|2020-12-10 02:00:00|7406.3|7381.3|7406.8|7381.8|7406.8|7381.8|7406.3|7381.3|2
1607569200000|2020-12-10 03:00:00|7406.5|7381.5|7397.5|7382.5|7407.6|7386|7396.8|7379.1|222
1607572800000|2020-12-10 04:00:00|7397.3|7382.3|7393.3|7378.3|7405.8|7385.7|7392.7|7377.7|218
1607576400000|2020-12-10 05:00:00|7393.5|7378.5|7396|7381|7396.3|7381.3|7392.9|7377.9|334
1607580000000|2020-12-10 06:00:00|7395.9|7380.9|7404.9|7389.9|7405.2|7390.2|7395.2|7380.2|381
1607583600000|2020-12-10 07:00:00|7405.1|7390.1|7404.8|7389.8|7407.1|7392.1|7403|7388|283
1607587200000|2020-12-10 08:00:00|7404.7|7389.7|7400.1|7385.1|7405.6|7390.6|7397.9|7382.9|271
1607590800000|2020-12-10 09:00:00|7400.2|7385.2|7396.3|7381.3|7401.7|7386.7|7393.5|7374.1|341
1607594400000|2020-12-10 10:00:00|7396.1|7381.1|7396.8|7381.8|7402|7381.9|7395.8|7377|25
1607598000000|2020-12-10 11:00:00|7397|7382|7405.4|7380.4|7406.1|7385.6|7397|7378.1|128
1607601600000|2020-12-10 12:00:00|7405.3|7380.3|7403.4|7378.4|7406.2|7387.1|7396.9|7376.9|292
1607605200000|2020-12-10 13:00:00|7402.9|7377.9|7403.2|7378.2|7403.8|7384|7395.2|7374.9|173
1607608800000|2020-12-10 14:00:00|7403.1|7378.1|7397.6|7382.6|7411.9|7392.3|7396.9|7378|615
1607612400000|2020-12-10 15:00:00|7397.5|7382.5|7401.3|7386.3|7405.5|7387.1|7396.9|7377.8|257
1607616000000|2020-12-10 16:00:00|7401.4|7386.4|7404|7389|7404|7389|7401|7386|90
1607619600000|2020-12-10 17:00:00|7403.9|7388.9|7404.5|7389.5|7404.5|7389.5|7402|7387|189
1607623200000|2020-12-10 18:00:00|7404.3|7389.3|7403.6|7388.6|7404.3|7389.3|7402.7|7387.7|65
1607626800000|2020-12-10 19:00:00|7403.4|7388.4|7403.2|7388.2|7404.1|7389.1|7403.1|7388.1|13
1607630400000|2020-12-10 20:00:00|7402.6|7387.6|7401.8|7386.8|7406.6|7389|7400.6|7381|58
1607652000000|2020-12-11 02:00:00|7403.6|7378.6|7402.6|7377.6|7404.7|7379.7|7402.6|7377.6|8
1607655600000|2020-12-11 03:00:00|7402|7377|7394.4|7379.4|7402.6|7382.8|7393.7|7376.2|190
1607659200000|2020-12-11 04:00:00|7394.3|7379.3|7395.7|7380.7|7399.3|7384.3|7393.1|7378.1|312
1607662800000|2020-12-11 05:00:00|7395.5|7380.5|7388.4|7373.4|7395.5|7380.5|7383.7|7368.7|529
1607666400000|2020-12-11 06:00:00|7388.3|7373.3|7388.2|7373.2|7389.4|7374.4|7384.5|7369.5|295
1607670000000|2020-12-11 07:00:00|7388.3|7373.3|7390|7375|7391.6|7376.6|7386.3|7371.3|302
1607673600000|2020-12-11 08:00:00|7390.5|7375.5|7399.5|7384.5|7401.9|7386.9|7389.9|7374.9|518
1607677200000|2020-12-11 09:00:00|7399.1|7384.1|7396.9|7381.9|7401.8|7385|7394.1|7376.8|310
1607680800000|2020-12-11 10:00:00|7397|7382|7401.9|7386.9|7401.9|7386.9|7396.1|7381.1|99
1607684400000|2020-12-11 11:00:00|7402|7387|7408.6|7393.6|7417.6|7398.9|7401.3|7386.3|246
1607688000000|2020-12-11 12:00:00|7408.7|7393.7|7412.7|7387.7|7415.7|7395.2|7406.5|7387.2|147
1607691600000|2020-12-11 13:00:00|7412.8|7387.8|7405.2|7390.2|7413.4|7393.7|7404.8|7387.7|30
1607695200000|2020-12-11 14:00:00|7405|7390|7403.6|7388.6|7405.4|7390.4|7402.7|7387.7|239
1607698800000|2020-12-11 15:00:00|7403.4|7388.4|7405.1|7390.1|7409|7390.5|7401.1|7382.1|305
1607702400000|2020-12-11 16:00:00|7405.7|7390.7|7404.5|7389.5|7405.7|7390.7|7403.2|7388.2|177
1607706000000|2020-12-11 17:00:00|7404.4|7389.4|7403.7|7388.7|7409.5|7389.7|7403.1|7384.2|163
1607709600000|2020-12-11 18:00:00|7403.6|7388.6|7402.9|7387.9|7404.4|7389.4|7402.3|7387.3|347
1607713200000|2020-12-11 19:00:00|7402.8|7387.8|7401.5|7386.5|7403.6|7388.6|7401.4|7386.4|635
1607716800000|2020-12-11 20:00:00|7401.6|7386.6|7404.5|7389.5|7409.5|7390.5|7401.4|7383.3|53
1607911200000|2020-12-14 02:00:00|7401.8|7376.8|7400.9|7375.9|7401.8|7376.8|7400.9|7375.9|2
1607914800000|2020-12-14 03:00:00|7401.6|7376.6|7395.4|7380.4|7405.6|7381|7394.3|7375.4|239
1607918400000|2020-12-14 04:00:00|7395.7|7380.7|7391.8|7376.8|7398.3|7383.3|7390|7375|223
1607922000000|2020-12-14 05:00:00|7392.1|7377.1|7386.8|7371.8|7393.3|7378.3|7386.5|7371.5|233
1607925600000|2020-12-14 06:00:00|7386.5|7371.5|7385.4|7370.4|7388|7373|7377.9|7362.9|563
1607929200000|2020-12-14 07:00:00|7385.8|7370.8|7385.2|7370.2|7389.2|7371.3|7383.7|7363.3|221
1607932800000|2020-12-14 08:00:00|7384.4|7369.4|7389.1|7374.1|7391|7376|7383.9|7368.9|258
1607936400000|2020-12-14 09:00:00|7389|7374|7387|7372|7389.5|7374.5|7384.1|7369.1|350
1607940000000|2020-12-14 10:00:00|7386.7|7371.7|7385.7|7370.7|7390.6|7372.6|7384.2|7365.6|208
1607943600000|2020-12-14 11:00:00|7385.8|7370.8|7386.5|7371.5|7390.7|7371.9|7384.2|7365|233
1607947200000|2020-12-14 12:00:00|7386.4|7371.4|7386.1|7371.1|7386.8|7371.8|7384.6|7369.6|123
1607950800000|2020-12-14 13:00:00|7386.3|7371.3|7387.6|7372.6|7388|7373|7385.6|7370.6|121
1607954400000|2020-12-14 14:00:00|7387.1|7372.1|7391.1|7376.1|7396.4|7377|7387.1|7370.6|190
1607958000000|2020-12-14 15:00:00|7391.2|7376.2|7405.4|7380.4|7405.4|7387.1|7391.1|7373.5|538
1607961600000|2020-12-14 16:00:00|7400.1|7385.1|7404.6|7379.6|7405.1|7386|7396.6|7379.6|579
1607965200000|2020-12-14 17:00:00|7404.7|7379.7|7398.6|7383.6|7405|7383.6|7397.9|7377.3|218
1607968800000|2020-12-14 18:00:00|7398.5|7383.5|7395.7|7380.7|7399|7384|7394.7|7379.7|97
1607972400000|2020-12-14 19:00:00|7395.9|7380.9|7394.7|7379.7|7396|7381|7394.7|7379.7|17
1607976000000|2020-12-14 20:00:00|7395|7380|7395.8|7380.8|7395.9|7380.9|7394|7379|33
1607997600000|2020-12-15 02:00:00|7400.5|7375.5|7400.5|7375.5|7401|7376|7400.5|7375.5|3
1608001200000|2020-12-15 03:00:00|7400.3|7375.3|7395.5|7380.5|7405.1|7381.8|7393.3|7373.9|240
1608004800000|2020-12-15 04:00:00|7395.8|7380.8|7393.6|7378.6|7396.5|7381.5|7391.1|7376.1|244
1608008400000|2020-12-15 05:00:00|7393.5|7378.5|7398.4|7383.4|7400|7385|7392.2|7377.2|498
1608012000000|2020-12-15 06:00:00|7398.5|7383.5|7396.8|7381.8|7398.8|7383.8|7394.6|7379.6|292
1608015600000|2020-12-15 07:00:00|7396.9|7381.9|7396.5|7381.5|7398.2|7383.2|7395.5|7380.5|244
1608019200000|2020-12-15 08:00:00|7396.6|7381.6|7396.9|7381.9|7398.2|7383.2|7396|7381|164
1608022800000|2020-12-15 09:00:00|7396.8|7381.8|7394.5|7379.5|7398|7383|7394.2|7379.2|173
1608026400000|2020-12-15 10:00:00|7394.7|7379.7|7388.5|7373.5|7395|7380|7386.4|7371.4|242
1608030000000|2020-12-15 11:00:00|7388.3|7373.3|7387.5|7372.5|7388.8|7373.8|7386.3|7371.3|78
1608033600000|2020-12-15 12:00:00|7387.7|7372.7|7392.2|7377.2|7395|7377.4|7387.6|7367.8|129
1608037200000|2020-12-15 13:00:00|7392.1|7377.1|7388.6|7373.6|7396.5|7377.3|7386.6|7370.8|254
1608040800000|2020-12-15 14:00:00|7388.7|7373.7|7387.1|7372.1|7388.7|7373.7|7385.8|7370.8|234
1608044400000|2020-12-15 15:00:00|7387|7372|7387.3|7372.3|7388.1|7373.1|7385.7|7370.7|720
1608048000000|2020-12-15 16:00:00|7387.2|7372.2|7383|7368|7387.7|7372.7|7382.6|7367.6|388
1608051600000|2020-12-15 17:00:00|7382.9|7367.9|7383.3|7368.3|7384.9|7369.9|7382.5|7367.5|404
1608055200000|2020-12-15 18:00:00|7383|7368|7380.7|7365.7|7383.5|7368.5|7380.7|7365.7|144
1608058800000|2020-12-15 19:00:00|7380.8|7365.8|7378.2|7363.2|7381.1|7366.1|7377.8|7362.8|95
1608062400000|2020-12-15 20:00:00|7378.4|7363.4|7380|7365|7380|7365|7377|7362|46
1608084000000|2020-12-16 02:00:00|7390|7364.7|7389.4|7364.4|7390|7364.7|7388.9|7363.9|5
1608087600000|2020-12-16 03:00:00|7390.4|7365.4|7381.3|7366.3|7390.4|7367|7379.8|7361.8|225
1608091200000|2020-12-16 04:00:00|7380.8|7365.8|7380.7|7365.7|7384.7|7369.7|7376.9|7356.6|412
1608094800000|2020-12-16 05:00:00|7380.9|7365.9|7381.7|7366.7|7383|7368|7378.1|7363.1|370
1608098400000|2020-12-16 06:00:00|7381.8|7366.8|7388.6|7373.6|7388.9|7373.9|7381.4|7366.4|350
1608102000000|2020-12-16 07:00:00|7388.4|7373.4|7387.5|7372.5|7389|7374|7384.2|7369.2|413
1608105600000|2020-12-16 08:00:00|7387.6|7372.6|7383.3|7368.3|7387.6|7372.6|7380|7365|540
1608109200000|2020-12-16 09:00:00|7383|7368|7389.2|7374.2|7393.7|7377.9|7381.8|7366.8|780
1608112800000|2020-12-16 10:00:00|7389.4|7374.4|7386.6|7371.6|7390.3|7375.3|7385.8|7370.8|149
1608116400000|2020-12-16 11:00:00|7386.8|7371.8|7389|7374|7395.5|7375.1|7386.5|7368.1|165
1608120000000|2020-12-16 12:00:00|7388.8|7373.8|7394.5|7379.5|7395.3|7380.3|7388.8|7373.8|136
1608123600000|2020-12-16 13:00:00|7394.6|7379.6|7390.7|7375.7|7395.3|7380.3|7388.6|7373.6|152
1608127200000|2020-12-16 14:00:00|7390.8|7375.8|7390.2|7375.2|7391.9|7376.9|7387.8|7372.8|191
1608130800000|2020-12-16 15:00:00|7390.1|7375.1|7394.3|7379.3|7398.8|7380|7390.1|7373.2|386
1608134400000|2020-12-16 16:00:00|7394.4|7379.4|7396.8|7381.8|7398|7383|7394|7379|168
1608138000000|2020-12-16 17:00:00|7396.9|7381.9|7398.8|7373.8|7400.4|7381.9|7393.1|7373.8|209
1608141600000|2020-12-16 18:00:00|7399.3|7374.3|7394.6|7379.6|7399.3|7379.8|7393|7374.1|20
1608145200000|2020-12-16 19:00:00|7394.8|7379.8|7390.1|7375.1|7404|7384.7|7389.9|7369.7|91
1608148800000|2020-12-16 20:00:00|7389.6|7374.6|7390.3|7375.3|7396.7|7377.4|7389.5|7371.6|83
1608152400000|2020-12-16 21:00:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1608170400000|2020-12-17 02:00:00|7392.6|7367.6|7392.6|7367.6|7393.1|7368.1|7392.1|7367.1|20
1608174000000|2020-12-17 03:00:00|7392.5|7367.5|7382|7367|7392.5|7370.1|7382|7365.1|198
1608177600000|2020-12-17 04:00:00|7382.3|7367.3|7381.6|7366.6|7389|7369.2|7379.9|7360|290
1608181200000|2020-12-17 05:00:00|7381.5|7366.5|7372.6|7357.6|7381.5|7366.5|7367.5|7352|1049
1608184800000|2020-12-17 06:00:00|7372.5|7357.5|7379.4|7354.4|7381.5|7361.4|7369.9|7354.4|678
1608188400000|2020-12-17 07:00:00|7379|7354|7374.3|7359.3|7380.8|7360.3|7373|7353.6|259
1608192000000|2020-12-17 08:00:00|7373.9|7358.9|7376|7361|7379.4|7361.6|7372.8|7354.3|273
1608195600000|2020-12-17 09:00:00|7376.3|7361.3|7391.5|7366.5|7391.5|7371.3|7375.8|7357.2|753
1608199200000|2020-12-17 10:00:00|7391.6|7366.6|7387.4|7372.4|7391.6|7372.4|7385.1|7364.9|205
1608202800000|2020-12-17 11:00:00|7387.3|7372.3|7386.1|7371.1|7387.4|7372.4|7385|7370|71
1608206400000|2020-12-17 12:00:00|7386|7371|7390.5|7375.5|7396.7|7377.4|7385.4|7370.4|122
1608210000000|2020-12-17 13:00:00|7395.6|7370.6|7386|7371|7395.6|7374.6|7384.7|7366.1|137
1608213600000|2020-12-17 14:00:00|7386.3|7371.3|7384.3|7369.3|7392|7372|7383.7|7363.9|258
1608217200000|2020-12-17 15:00:00|7384.1|7369.1|7385.5|7370.5|7388|7373|7383|7368|161
1608220800000|2020-12-17 16:00:00|7386.3|7371.3|7382.1|7367.1|7392.2|7374.3|7382.1|7366.2|165
1608224400000|2020-12-17 17:00:00|7381.9|7366.9|7381.2|7366.2|7382.7|7367.7|7378.5|7363.5|206
1608228000000|2020-12-17 18:00:00|7381.1|7366.1|7380.9|7365.9|7381.5|7366.5|7380.1|7365.1|26
1608231600000|2020-12-17 19:00:00|7381.2|7366.2|7381.7|7366.7|7383|7368|7381.1|7366.1|24
1608235200000|2020-12-17 20:00:00|7381|7366|7386.3|7371.3|7389.4|7371.3|7381|7362.2|64
1608256800000|2020-12-18 02:00:00|7390.5|7365.5|7392.3|7367.3|7392.3|7367.3|7390.5|7365.5|5
1608260400000|2020-12-18 03:00:00|7392.4|7367.4|7384.3|7369.3|7392.7|7371.8|7383.8|7364.3|131
1608264000000|2020-12-18 04:00:00|7389|7364|7384.2|7369.2|7390.7|7370.5|7382.2|7362.3|449
1608267600000|2020-12-18 05:00:00|7384.1|7369.1|7383.3|7368.3|7384.6|7369.6|7380.8|7365.8|376
1608271200000|2020-12-18 06:00:00|7383.5|7368.5|7383|7368|7384.4|7369.4|7381.9|7366.9|218
1608274800000|2020-12-18 07:00:00|7383.1|7368.1|7383.5|7368.5|7385.3|7370.3|7382.8|7367.8|281
1608278400000|2020-12-18 08:00:00|7383.6|7368.6|7383.8|7368.8|7387.2|7369|7379|7359.5|281
1608282000000|2020-12-18 09:00:00|7383.6|7368.6|7388.7|7373.7|7391.9|7374.3|7381.1|7365.7|400
1608285600000|2020-12-18 10:00:00|7388.6|7373.6|7384|7369|7392.4|7373.7|7384|7365.8|151
1608289200000|2020-12-18 11:00:00|7384.1|7369.1|7382.5|7367.5|7384.1|7369.1|7382.2|7367.2|89
1608292800000|2020-12-18 12:00:00|7382.6|7367.6|7382.7|7367.7|7382.9|7367.9|7382|7367|27
1608296400000|2020-12-18 13:00:00|7382.9|7367.9|7383.2|7368.2|7383.4|7368.4|7382|7367|42
1608300000000|2020-12-18 14:00:00|7383.3|7368.3|7383|7368|7383.5|7368.5|7382.1|7367.1|111
1608303600000|2020-12-18 15:00:00|7382.9|7367.9|7383.6|7368.6|7384.2|7369.2|7381.7|7366.7|148
1608307200000|2020-12-18 16:00:00|7383.5|7368.5|7383.3|7368.3|7390.7|7370.8|7381.8|7364.5|527
1608310800000|2020-12-18 17:00:00|7383.2|7368.2|7383.6|7368.6|7385.1|7370.1|7383.2|7368.2|192
1608314400000|2020-12-18 18:00:00|7384.1|7369.1|7385.1|7370.1|7385.1|7370.1|7383.8|7368.8|141
1608318000000|2020-12-18 19:00:00|7385|7370|7393.7|7368.7|7393.7|7374.1|7385|7367.9|332
1608321600000|2020-12-18 20:00:00|7393.6|7368.6|7387.6|7372.6|7395.1|7374.8|7387.6|7367.6|12
1608516000000|2020-12-21 02:00:00|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|1
1608519600000|2020-12-21 03:00:00|7395.1|7370.1|7400.3|7385.3|7405|7385.8|7394.3|7369.3|314
1608523200000|2020-12-21 04:00:00|7401.1|7386.1|7401.9|7386.9|7414.3|7393.5|7400.8|7381.2|593
1608526800000|2020-12-21 05:00:00|7401.6|7386.6|7399.6|7384.6|7405.5|7390.5|7399.2|7384.2|682
1608530400000|2020-12-21 06:00:00|7399.9|7384.9|7399.8|7384.8|7402.9|7385.2|7397.3|7377.9|233
1608534000000|2020-12-21 07:00:00|7399.9|7384.9|7407.1|7392.1|7415.7|7396.1|7398.6|7380.2|613
1608537600000|2020-12-21 08:00:00|7407.2|7392.2|7404.6|7389.6|7410.9|7393.6|7403.2|7383|358
1608541200000|2020-12-21 09:00:00|7404.3|7389.3|7414.8|7399.8|7423.4|7405|7403.9|7388.5|553
1608544800000|2020-12-21 10:00:00|7415|7400|7441.9|7416.9|7455.6|7430.6|7414.1|7394.1|1684
1608548400000|2020-12-21 11:00:00|7442|7417|7440.6|7415.6|7446.6|7421.6|7434.1|7412.9|541
1608552000000|2020-12-21 12:00:00|7440.8|7415.8|7441.5|7416.5|7442.1|7417.1|7440.1|7415.1|122
1608555600000|2020-12-21 13:00:00|7441.6|7416.6|7436.8|7411.8|7445.1|7420.1|7433.9|7408.9|634
1608559200000|2020-12-21 14:00:00|7436.7|7411.7|7424.3|7409.3|7437.1|7416.2|7414.4|7399.4|1799
1608562800000|2020-12-21 15:00:00|7424.5|7409.5|7433.6|7418.6|7433.8|7418.8|7423.9|7408.9|1204
1608566400000|2020-12-21 16:00:00|7433.7|7418.7|7433.5|7418.5|7437.7|7422.7|7433.1|7418.1|841
1608570000000|2020-12-21 17:00:00|7433.7|7418.7|7428|7413|7434.4|7419.4|7427.3|7412.3|478
1608573600000|2020-12-21 18:00:00|7428.1|7413.1|7426.6|7411.6|7428.6|7413.6|7426.1|7411.1|197
1608577200000|2020-12-21 19:00:00|7426.3|7411.3|7424.6|7409.6|7428.8|7413.1|7420.8|7402.4|250
1608580800000|2020-12-21 20:00:00|7424.4|7409.4|7425.8|7410.8|7431|7410.8|7424.3|7405.1|53
1608602400000|2020-12-22 02:00:00|7433.7|7408.7|7432.7|7407.7|7435.2|7410.2|7431.9|7406.9|40
1608606000000|2020-12-22 03:00:00|7431.2|7406.2|7428.8|7413.8|7434.6|7413.8|7423.3|7400.4|415
1608609600000|2020-12-22 04:00:00|7428.7|7413.7|7425.6|7410.6|7432.2|7417.2|7424.7|7409.7|660
1608613200000|2020-12-22 05:00:00|7425.5|7410.5|7425.8|7410.8|7430.1|7415.1|7422.4|7407.4|540
1608616800000|2020-12-22 06:00:00|7425.6|7410.6|7426.8|7411.8|7427.8|7412.8|7423.8|7408.8|394
1608620400000|2020-12-22 07:00:00|7426.7|7411.7|7426.5|7411.5|7428.2|7413.2|7423.8|7408.8|439
1608624000000|2020-12-22 08:00:00|7426.4|7411.4|7421.5|7406.5|7426.5|7411.5|7416.8|7401.8|345
1608627600000|2020-12-22 09:00:00|7421.3|7406.3|7421.7|7406.7|7424.9|7409.9|7419.2|7404.2|353
1608631200000|2020-12-22 10:00:00|7421.8|7406.8|7419.7|7404.7|7422.5|7407.5|7419.1|7404.1|389
1608634800000|2020-12-22 11:00:00|7419.3|7404.3|7421|7406|7423|7408|7419.3|7404.3|124
1608638400000|2020-12-22 12:00:00|7420.5|7405.5|7420.4|7405.4|7421|7406|7419.6|7404.6|92
1608642000000|2020-12-22 13:00:00|7420.3|7405.3|7418.2|7403.2|7424.5|7405.5|7417.3|7397.2|152
1608645600000|2020-12-22 14:00:00|7418.3|7403.3|7418.3|7403.3|7422.3|7407.3|7414.8|7395.6|652
1608649200000|2020-12-22 15:00:00|7418|7403|7422.6|7407.6|7423.4|7408.4|7418|7403|940
1608652800000|2020-12-22 16:00:00|7422.7|7407.7|7425.4|7410.4|7430.1|7410.8|7420.5|7404.5|721
1608656400000|2020-12-22 17:00:00|7425.6|7410.6|7432|7407|7433.2|7413.5|7419.4|7400.3|1539
1608660000000|2020-12-22 18:00:00|7432.5|7407.5|7434.7|7409.7|7437|7414.9|7427.9|7406.5|1851
1608663600000|2020-12-22 19:00:00|7434.8|7409.8|7435.1|7410.1|7435.7|7414.6|7428.2|7407|573
1608667200000|2020-12-22 20:00:00|7435.5|7410.5|7435.7|7410.7|7438.6|7416.1|7431.1|7410.2|84
1608688800000|2020-12-23 02:00:00|7435.5|7410.5|7437.1|7412.1|7437.1|7412.1|7435.5|7410.5|4
1608692400000|2020-12-23 03:00:00|7430.1|7415.1|7426.6|7411.6|7437.1|7415.1|7426.1|7404.6|315
1608696000000|2020-12-23 04:00:00|7426.8|7411.8|7418.3|7403.3|7426.8|7411.8|7418.3|7403.3|364
1608699600000|2020-12-23 05:00:00|7418.4|7403.4|7418.8|7403.8|7421.2|7406.2|7417.6|7402.6|447
1608703200000|2020-12-23 06:00:00|7418.7|7403.7|7413.7|7398.7|7418.8|7403.8|7411.9|7396.9|586
1608706800000|2020-12-23 07:00:00|7413.8|7398.8|7410|7395|7416.1|7401.1|7408.7|7393.7|413
1608710400000|2020-12-23 08:00:00|7410.3|7395.3|7409.5|7394.5|7412|7397|7409.3|7394.3|142
1608714000000|2020-12-23 09:00:00|7409.8|7394.8|7409.5|7394.5|7414|7399|7407.5|7392.5|255
1608717600000|2020-12-23 10:00:00|7408.9|7393.9|7400.8|7385.8|7408.9|7393.9|7400.4|7385.4|434
1608721200000|2020-12-23 11:00:00|7400.7|7385.7|7401.4|7386.4|7408.3|7388.8|7399.6|7381.3|448
1608724800000|2020-12-23 12:00:00|7401.5|7386.5|7409.5|7394.5|7412.8|7395.6|7401.2|7386.2|209
1608728400000|2020-12-23 13:00:00|7409.4|7394.4|7411.9|7396.9|7420.8|7401.5|7409.4|7390.3|331
1608732000000|2020-12-23 14:00:00|7412|7397|7411.6|7396.6|7416.6|7398.3|7406.9|7390.4|471
1608735600000|2020-12-23 15:00:00|7411.8|7396.8|7418.6|7403.6|7419|7404|7408.4|7393.4|604
1608739200000|2020-12-23 16:00:00|7418.5|7403.5|7413.6|7398.6|7418.9|7403.9|7411.4|7396.4|551
1608742800000|2020-12-23 17:00:00|7413.7|7398.7|7413.9|7398.9|7418.3|7399.4|7410.1|7390|649
1608746400000|2020-12-23 18:00:00|7413.8|7398.8|7414.7|7399.7|7419.8|7400.7|7412.4|7392.5|202
1608750000000|2020-12-23 19:00:00|7414.9|7399.9|7414.6|7399.6|7423.4|7402.2|7414.6|7394.8|92
1608753600000|2020-12-23 20:00:00|7420.1|7395.1|7419.3|7394.3|7426.9|7404.9|7417|7393.9|103
1608775200000|2020-12-24 02:00:00|7413.7|7388.7|7409.4|7384.4|7413.7|7388.7|7402.1|7381.7|475
1608778800000|2020-12-24 03:00:00|7409.5|7384.5|7400.1|7385.1|7410.8|7387.5|7399.5|7377.8|846
1608782400000|2020-12-24 04:00:00|7400.3|7385.3|7394.6|7379.6|7401.8|7386.8|7394|7379|437
1608786000000|2020-12-24 05:00:00|7394.4|7379.4|7393|7378|7396.7|7381.7|7392.9|7377.9|375
1608789600000|2020-12-24 06:00:00|7393.1|7378.1|7394.3|7379.3|7395.2|7380.2|7390.7|7375.7|463
1608793200000|2020-12-24 07:00:00|7394.2|7379.2|7392.5|7377.5|7396.9|7381.9|7391.5|7376.5|416
1608796800000|2020-12-24 08:00:00|7392.8|7377.8|7389.7|7374.7|7393.8|7377.8|7386.5|7368.4|352
1608800400000|2020-12-24 09:00:00|7389.4|7374.4|7386.8|7371.8|7397.8|7377.9|7386|7368.6|184
1608804000000|2020-12-24 10:00:00|7386.5|7371.5|7390.1|7365.1|7391.1|7372.9|7382.3|7362.5|159
1608807600000|2020-12-24 11:00:00|7389.1|7364.1|7391.6|7366.6|7397.7|7372.7|7383.6|7361.8|178
1608811200000|2020-12-24 12:00:00|7385.6|7370.6|7392|7367|7394.1|7372.6|7381.3|7356.3|505
1608814800000|2020-12-24 13:00:00|7392.6|7367.6|7392|7367|7393.3|7374.6|7387.8|7366.8|72
1608818400000|2020-12-24 14:00:00|7391.8|7366.8|7390.7|7365.7|7392.3|7372.8|7383.8|7363.2|1371
1608822000000|2020-12-24 15:00:00|7390.6|7365.6|7388.5|7373.5|7392.8|7373.7|7387.5|7365.3|335
1608825600000|2020-12-24 16:00:00|7388.6|7373.6|7385.9|7370.9|7392.6|7373.6|7385.3|7365.4|88
1608829200000|2020-12-24 17:00:00|7385.8|7370.8|7384.9|7369.9|7390.4|7371.1|7384.3|7364|93
1608832800000|2020-12-24 18:00:00|7384.5|7369.5|7396.1|7371.1|7397.7|7372.7|7384.2|7364.3|173
1608836400000|2020-12-24 19:00:00|7400|7375|7395.8|7370.8|7400|7375|7395.4|7370.4|15
1608840000000|2020-12-24 20:00:00|7396.6|7371.6|7395.1|7370.1|7396.6|7371.6|7393.3|7368.3|14
1609120800000|2020-12-28 02:00:00|7387.6|7362.6|7387.5|7362.5|7387.6|7362.6|7387.5|7362.5|2
1609124400000|2020-12-28 03:00:00|7389.3|7364.3|7385.6|7360.6|7391.8|7368.5|7379.3|7360.5|469
1609128000000|2020-12-28 04:00:00|7380.7|7365.7|7385.4|7370.4|7388|7371|7380.7|7360.9|356
1609131600000|2020-12-28 05:00:00|7385.5|7370.5|7391.4|7376.4|7392.3|7377.3|7384.7|7369.7|568
1609135200000|2020-12-28 06:00:00|7391.3|7376.3|7389.3|7374.3|7391.9|7376.9|7389.2|7374.2|291
1609138800000|2020-12-28 07:00:00|7389.4|7374.4|7387.9|7372.9|7391.8|7376.8|7386.8|7371.8|242
1609142400000|2020-12-28 08:00:00|7387.8|7372.8|7388.1|7373.1|7390.3|7375.3|7386.6|7371.6|325
1609146000000|2020-12-28 09:00:00|7387.9|7372.9|7379.8|7364.8|7388.1|7373.1|7377.2|7358.6|584
1609149600000|2020-12-28 10:00:00|7379.6|7364.6|7384.7|7369.7|7385.5|7370.5|7377.1|7362.1|753
1609153200000|2020-12-28 11:00:00|7384.8|7369.8|7389.7|7364.7|7396|7371.1|7383.5|7363.8|1586
1609156800000|2020-12-28 12:00:00|7389.6|7364.6|7382.9|7367.9|7391.7|7371.4|7381.2|7358.8|1478
1609160400000|2020-12-28 13:00:00|7383|7368|7381.9|7366.9|7383|7368|7381.7|7366.7|89
1609164000000|2020-12-28 14:00:00|7382|7367|7380.5|7365.5|7387.7|7369|7380|7362.4|606
1609167600000|2020-12-28 15:00:00|7380.4|7365.4|7379.7|7364.7|7388.1|7365.5|7374.2|7356.5|818
1609171200000|2020-12-28 16:00:00|7379.6|7364.6|7379.5|7364.5|7384.8|7366|7378|7359.4|396
1609174800000|2020-12-28 17:00:00|7379.6|7364.6|7381.2|7366.2|7381.4|7366.4|7378.8|7363.8|143
1609178400000|2020-12-28 18:00:00|7381.1|7366.1|7387.3|7362.3|7388.1|7366.1|7379.7|7359.5|636
1609182000000|2020-12-28 19:00:00|7387.2|7362.2|7382.3|7367.3|7388.3|7367.9|7381.6|7362.2|28
1609185600000|2020-12-28 20:00:00|7381.9|7366.9|7382.8|7367.8|7383.2|7368.2|7381.9|7366.9|9
1609207200000|2020-12-29 02:00:00|7376.8|7351.8|7380.8|7355.8|7383.6|7358.6|7376.1|7351.1|21
1609210800000|2020-12-29 03:00:00|7380|7355|7373.3|7358.3|7380.8|7359.5|7372.4|7348.8|479
1609214400000|2020-12-29 04:00:00|7373.6|7358.6|7365.3|7350.3|7378.1|7358.9|7364.8|7345.6|669
1609218000000|2020-12-29 05:00:00|7365.1|7350.1|7364.4|7349.4|7369.2|7354.2|7363.1|7348.1|469
1609221600000|2020-12-29 06:00:00|7364.3|7349.3|7364.6|7349.6|7366.9|7351.9|7361.9|7346.9|568
1609225200000|2020-12-29 07:00:00|7364.4|7349.4|7366.7|7351.7|7367.9|7352.9|7363.4|7348.4|296
1609228800000|2020-12-29 08:00:00|7366.4|7351.4|7367.4|7352.4|7372.3|7357.3|7365.4|7350.4|344
1609232400000|2020-12-29 09:00:00|7367.5|7352.5|7371.9|7356.9|7379.1|7359.3|7364.5|7349.5|584
1609236000000|2020-12-29 10:00:00|7376.4|7351.4|7369|7354|7376.4|7356.2|7365.4|7345.7|274
1609239600000|2020-12-29 11:00:00|7369.1|7354.1|7368.5|7353.5|7374|7355.6|7367.2|7348.7|126
1609243200000|2020-12-29 12:00:00|7368.6|7353.6|7368.1|7353.1|7373.4|7353.9|7365.1|7343.2|999
1609246800000|2020-12-29 13:00:00|7368|7353|7378.7|7353.7|7381.9|7359.6|7367.8|7350.5|1692
1609250400000|2020-12-29 14:00:00|7378.8|7353.8|7364.1|7349.1|7378.9|7356.3|7361.5|7346.5|1139
1609254000000|2020-12-29 15:00:00|7364|7349|7364.2|7349.2|7366|7351|7361.6|7346.6|439
1609257600000|2020-12-29 16:00:00|7364.1|7349.1|7364.2|7349.2|7365.1|7350.1|7363.7|7348.7|156
1609261200000|2020-12-29 17:00:00|7364.3|7349.3|7371.4|7356.4|7376|7356.4|7364.3|7348.8|651
1609264800000|2020-12-29 18:00:00|7371.2|7356.2|7372.6|7357.6|7373|7358|7369.6|7354.6|130
1609268400000|2020-12-29 19:00:00|7372.5|7357.5|7372.5|7357.5|7373.3|7358.3|7372.1|7357.1|220
1609272000000|2020-12-29 20:00:00|7377.7|7352.7|7374.2|7359.2|7378.2|7359.4|7372.9|7352.7|29
1609293600000|2020-12-30 02:00:00|7363.2|7338.2|7366.9|7341.9|7371.2|7346.2|7363|7338|64
1609297200000|2020-12-30 03:00:00|7366.2|7341.2|7367.3|7352.3|7373.3|7354.7|7364.2|7339.5|292
1609300800000|2020-12-30 04:00:00|7367.6|7352.6|7358.2|7343.2|7372.1|7352.6|7357.5|7342.5|409
1609304400000|2020-12-30 05:00:00|7358.3|7343.3|7357.2|7342.2|7359.1|7344.1|7352.8|7337.8|523
1609308000000|2020-12-30 06:00:00|7357.3|7342.3|7359.4|7344.4|7361.5|7346.5|7356.7|7341.7|306
1609311600000|2020-12-30 07:00:00|7359.2|7344.2|7361.6|7346.6|7365.9|7347.4|7358.7|7340.6|292
1609315200000|2020-12-30 08:00:00|7361.3|7346.3|7361.8|7346.8|7362.6|7347.6|7359.6|7344.6|172
1609318800000|2020-12-30 09:00:00|7361.6|7346.6|7357.8|7342.8|7363|7348|7357.3|7342.3|292
1609322400000|2020-12-30 10:00:00|7358|7343|7348|7333|7358.1|7343.1|7347.8|7332.8|517
1609326000000|2020-12-30 11:00:00|7348.2|7333.2|7357.6|7332.6|7358.5|7336.9|7347.2|7332.1|184
1609329600000|2020-12-30 12:00:00|7357.9|7332.9|7353.4|7328.4|7358.7|7337|7347.4|7328|305
1609333200000|2020-12-30 13:00:00|7353.3|7328.3|7347.8|7332.8|7353.5|7334.6|7347.3|7328.2|102
1609336800000|2020-12-30 14:00:00|7347.7|7332.7|7349.1|7334.1|7357.3|7338|7345.1|7330.1|677
1609340400000|2020-12-30 15:00:00|7349|7334|7343.6|7328.6|7349|7334|7341.2|7319.4|802
1609344000000|2020-12-30 16:00:00|7343.8|7328.8|7348.7|7333.7|7350.2|7335.2|7340.5|7320.1|564
1609347600000|2020-12-30 17:00:00|7348.8|7333.8|7351.5|7336.5|7352|7337|7348.6|7333.6|158
1609351200000|2020-12-30 18:00:00|7351.4|7336.4|7349.1|7334.1|7355.8|7336.4|7346.8|7330.1|196
1609354800000|2020-12-30 19:00:00|7349.6|7334.6|7350.3|7335.3|7358|7336.8|7348.8|7328.5|51
1609358400000|2020-12-30 20:00:00|7351.4|7336.4|7350.3|7335.3|7355.3|7336.4|7349.6|7328.5|20
1609380000000|2020-12-31 02:00:00|7346.3|7321.3|7353.8|7328.8|7354|7329|7346.3|7321.3|36
1609383600000|2020-12-31 03:00:00|7352.6|7327.6|7344|7329|7352.6|7331.1|7343.7|7324|213
1609387200000|2020-12-31 04:00:00|7343.9|7328.9|7337.4|7322.4|7344.4|7329.4|7335.4|7320.4|546
1609390800000|2020-12-31 05:00:00|7337.3|7322.3|7338.8|7323.8|7345.3|7330.3|7334.1|7319.1|1016
1609394400000|2020-12-31 06:00:00|7339.2|7324.2|7337.8|7322.8|7341.8|7326.8|7333.8|7318.8|738
1609398000000|2020-12-31 07:00:00|7337.9|7322.9|7337.5|7322.5|7338.7|7323.7|7335.1|7320.1|250
1609401600000|2020-12-31 08:00:00|7337.6|7322.6|7335.3|7320.3|7338|7323|7333.5|7318.5|512
1609405200000|2020-12-31 09:00:00|7335.2|7320.2|7337.7|7322.7|7339.1|7324.1|7328.9|7313.9|1178
1609408800000|2020-12-31 10:00:00|7337.4|7322.4|7338.6|7313.6|7341.1|7322.8|7332|7312.7|287
1609412400000|2020-12-31 11:00:00|7333.4|7318.4|7335.3|7320.3|7341.5|7321.3|7333.3|7313.8|103
1609416000000|2020-12-31 12:00:00|7335.2|7320.2|7333.7|7318.7|7337.1|7322.1|7333.7|7318.7|166
1609419600000|2020-12-31 13:00:00|7333.6|7318.6|7333|7318|7335|7320|7332.7|7317.7|177
1609423200000|2020-12-31 14:00:00|7332.9|7317.9|7328.4|7313.4|7333|7318|7325.8|7310.8|1217
1609426800000|2020-12-31 15:00:00|7328.5|7313.5|7331.1|7316.1|7332|7317|7328|7313|418
1609430400000|2020-12-31 16:00:00|7331.4|7316.4|7331.7|7316.7|7336.5|7317.6|7329.9|7309.8|418
1609434000000|2020-12-31 17:00:00|7331.8|7316.8|7335.6|7320.6|7340.4|7320.6|7331.7|7312.6|147
1609437600000|2020-12-31 18:00:00|7335.2|7320.2|7339.1|7314.1|7341.4|7322.6|7335.1|7314.1|117
1609441200000|2020-12-31 19:00:00|7340.2|7315.2|7340.2|7315.2|7340.6|7315.6|7338.9|7313.9|64
1609444800000|2020-12-31 20:00:00|7340.1|7315.1|7341.1|7316.1|7342.6|7317.6|7340.1|7315.1|14
1609725600000|2021-01-04 02:00:00|7331.7|7306.7|7328.4|7303.4|7331.9|7306.9|7326.8|7301.8|1121
1609729200000|2021-01-04 03:00:00|7328.3|7303.3|7320.7|7305.7|7331.1|7310.9|7317.1|7300.1|638
1609732800000|2021-01-04 04:00:00|7320.2|7305.2|7323.1|7308.1|7323.2|7308.2|7318.7|7303.7|358
1609736400000|2021-01-04 05:00:00|7323|7308|7325.6|7310.6|7333.1|7318.1|7322.9|7307.9|620
1609740000000|2021-01-04 06:00:00|7325.5|7310.5|7334.7|7319.7|7337.9|7322.9|7325.5|7310.5|702
1609743600000|2021-01-04 07:00:00|7334.6|7319.6|7332|7317|7335.3|7320.3|7328.5|7313.5|741
1609747200000|2021-01-04 08:00:00|7331.9|7316.9|7330.7|7315.7|7333.6|7318.6|7327.6|7312.6|514
1609750800000|2021-01-04 09:00:00|7330.8|7315.8|7335.6|7320.6|7336.6|7321.6|7329.5|7314.5|580
1609754400000|2021-01-04 10:00:00|7335.1|7320.1|7333.7|7318.7|7335.3|7320.3|7332.1|7317.1|453
1609758000000|2021-01-04 11:00:00|7333.6|7318.6|7332.6|7317.6|7334.4|7319.4|7332.2|7317.2|297
1609761600000|2021-01-04 12:00:00|7332.7|7317.7|7332.3|7317.3|7334.8|7319.8|7332.2|7317.2|124
1609765200000|2021-01-04 13:00:00|7332.4|7317.4|7330.9|7315.9|7335|7318.5|7329.2|7308.8|385
1609768800000|2021-01-04 14:00:00|7330.8|7315.8|7333|7318|7333|7318|7327.1|7312.1|871
1609772400000|2021-01-04 15:00:00|7333.1|7318.1|7333.9|7318.9|7336.8|7321.8|7332.7|7317.7|1433
1609776000000|2021-01-04 16:00:00|7333.8|7318.8|7343|7328|7344.8|7328.1|7332.6|7317.6|1320
1609779600000|2021-01-04 17:00:00|7342.9|7327.9|7341.3|7326.3|7347.2|7332.2|7340.9|7325.9|607
1609783200000|2021-01-04 18:00:00|7341.4|7326.4|7338.4|7323.4|7345.1|7326.5|7338.4|7319.7|867
1609786800000|2021-01-04 19:00:00|7338.5|7323.5|7344.7|7319.7|7346.2|7326|7338.2|7318.4|370
1609790400000|2021-01-04 20:00:00|7345.1|7320.1|7339.8|7324.8|7348.5|7326.5|7339.6|7320.1|123
1609812000000|2021-01-05 02:00:00|7345.6|7320.6|7338.6|7313.6|7345.6|7320.6|7338.6|7313.6|24
1609815600000|2021-01-05 03:00:00|7338.8|7313.8|7341.6|7326.6|7349.5|7329.8|7333|7311.3|675
1609819200000|2021-01-05 04:00:00|7341.8|7326.8|7346.6|7331.6|7354|7334.6|7341.7|7322.8|523
1609822800000|2021-01-05 05:00:00|7346.4|7331.4|7343.1|7328.1|7347.9|7331.4|7341|7322.5|416
1609826400000|2021-01-05 06:00:00|7343|7328|7340.4|7325.4|7343.5|7328.5|7339|7324|233
1609830000000|2021-01-05 07:00:00|7340.5|7325.5|7348.1|7333.1|7348.8|7333.8|7340.4|7325.4|504
1609833600000|2021-01-05 08:00:00|7347.8|7332.8|7355.3|7340.3|7360.8|7345.8|7346|7329.9|658
1609837200000|2021-01-05 09:00:00|7355.2|7340.2|7350.1|7335.1|7356.4|7341.4|7350|7335|442
1609840800000|2021-01-05 10:00:00|7350|7335|7355|7340|7360.1|7340.5|7350|7333|270
1609844400000|2021-01-05 11:00:00|7355.1|7340.1|7353.4|7338.4|7359.5|7340.2|7351.4|7332.2|230
1609848000000|2021-01-05 12:00:00|7353.5|7338.5|7356.9|7341.9|7363.6|7343.3|7353.3|7334.3|312
1609851600000|2021-01-05 13:00:00|7356.7|7341.7|7356.3|7341.3|7360|7342.3|7354.6|7334.1|360
1609855200000|2021-01-05 14:00:00|7356.5|7341.5|7345.5|7330.5|7357.1|7341.7|7345.4|7330.4|634
1609858800000|2021-01-05 15:00:00|7345.4|7330.4|7345.5|7330.5|7346.6|7331.6|7343.2|7328.2|680
1609862400000|2021-01-05 16:00:00|7345.6|7330.6|7348.1|7333.1|7353.3|7334.1|7345|7328|743
1609866000000|2021-01-05 17:00:00|7348|7333|7345|7330|7353.4|7333.1|7344.8|7326.7|597
1609869600000|2021-01-05 18:00:00|7344.9|7329.9|7345.3|7330.3|7351.4|7331.2|7344.8|7325.3|971
1609873200000|2021-01-05 19:00:00|7345.2|7330.2|7344.1|7329.1|7345.7|7330.7|7344|7329|36
1609876800000|2021-01-05 20:00:00|7344.3|7329.3|7344|7329|7344.6|7329.6|7343.6|7328.6|26
1609898400000|2021-01-06 02:00:00|7354.8|7329.8|7355|7330|7355.6|7330.6|7352|7327|26
1609902000000|2021-01-06 03:00:00|7355.3|7330.3|7355.4|7330.4|7357.5|7335|7347.2|7328|299
1609905600000|2021-01-06 04:00:00|7354.9|7329.9|7344|7329|7356.2|7337.2|7343.7|7326.3|370
1609909200000|2021-01-06 05:00:00|7343.9|7328.9|7343.7|7328.7|7344.8|7329.8|7341.3|7326.3|402
1609912800000|2021-01-06 06:00:00|7343.5|7328.5|7346.2|7331.2|7346.3|7331.3|7342.7|7327.7|258
1609916400000|2021-01-06 07:00:00|7346.3|7331.3|7337.6|7322.6|7346.3|7331.3|7336.2|7321.2|570
1609920000000|2021-01-06 08:00:00|7337.8|7322.8|7346.8|7331.8|7350.9|7332.5|7337.5|7322.5|423
1609923600000|2021-01-06 09:00:00|7347|7332|7343.3|7328.3|7349.7|7334.7|7342.2|7327.2|371
1609927200000|2021-01-06 10:00:00|7343.1|7328.1|7339.6|7324.6|7343.1|7328.1|7336.8|7321.8|230
1609930800000|2021-01-06 11:00:00|7339.1|7324.1|7338.5|7323.5|7344|7324.5|7337|7318.4|194
1609934400000|2021-01-06 12:00:00|7338.7|7323.7|7341.8|7326.8|7348.5|7327.3|7338.2|7319.3|636
1609938000000|2021-01-06 13:00:00|7341.9|7326.9|7351|7326|7351.3|7330.9|7341.3|7322.6|215
1609941600000|2021-01-06 14:00:00|7350.8|7325.8|7343.7|7328.7|7356.3|7339.3|7343.6|7325.6|705
1609945200000|2021-01-06 15:00:00|7343.6|7328.6|7353.6|7328.6|7355.1|7335|7338.2|7321.7|697
1609948800000|2021-01-06 16:00:00|7353.4|7328.4|7348.5|7333.5|7354.5|7334.4|7345.8|7326|719
1609952400000|2021-01-06 17:00:00|7348.4|7333.4|7344.2|7329.2|7351.7|7333.4|7343.6|7326.4|304
1609956000000|2021-01-06 18:00:00|7344.3|7329.3|7350.1|7325.1|7350.1|7329.8|7342|7325|240
1609959600000|2021-01-06 19:00:00|7349.9|7324.9|7346.6|7331.6|7350.8|7332|7344.3|7324.6|243
1609963200000|2021-01-06 20:00:00|7346.5|7331.5|7345.7|7330.7|7351.7|7331.6|7344.3|7325|29
1609984800000|2021-01-07 02:00:00|7352.2|7327.2|7351.3|7326.3|7352.2|7327.2|7351.3|7326.3|3
1609988400000|2021-01-07 03:00:00|7351.1|7326.1|7342|7327|7351.3|7329.9|7341.9|7321.8|264
1609992000000|2021-01-07 04:00:00|7342.3|7327.3|7342.2|7327.2|7342.9|7327.9|7338.2|7323.2|199
1609995600000|2021-01-07 05:00:00|7342.1|7327.1|7342.5|7327.5|7344.3|7329.3|7341.3|7326.3|259
1609999200000|2021-01-07 06:00:00|7342.4|7327.4|7342.8|7327.8|7345.7|7330.7|7342.3|7327.3|244
1610002800000|2021-01-07 07:00:00|7342.6|7327.6|7349|7334|7351|7336|7342.4|7327.4|495
1610006400000|2021-01-07 08:00:00|7349.3|7334.3|7356.9|7341.9|7363.1|7343.4|7349.3|7334.3|475
1610010000000|2021-01-07 09:00:00|7357|7342|7365.1|7350.1|7366.9|7351.9|7357|7342|551
1610013600000|2021-01-07 10:00:00|7365|7350|7371.6|7356.6|7373.8|7358.8|7362|7347|378
1610017200000|2021-01-07 11:00:00|7371.7|7356.7|7371.5|7356.5|7378|7359.3|7370.1|7350.2|246
1610020800000|2021-01-07 12:00:00|7371.8|7356.8|7364.5|7349.5|7377.3|7357|7363.4|7348.4|97
1610024400000|2021-01-07 13:00:00|7364.4|7349.4|7369.5|7354.5|7374|7356.8|7364.2|7345.4|104
1610028000000|2021-01-07 14:00:00|7369.6|7354.6|7376|7361|7380.2|7363.3|7362.9|7346.5|423
1610031600000|2021-01-07 15:00:00|7375.9|7360.9|7378.3|7363.3|7379.1|7364.1|7373.5|7358.5|443
1610035200000|2021-01-07 16:00:00|7378.8|7363.8|7376|7361|7382.6|7364|7374.4|7357.3|356
1610038800000|2021-01-07 17:00:00|7376.1|7361.1|7381.3|7366.3|7381.7|7366.7|7375.1|7360.1|344
1610042400000|2021-01-07 18:00:00|7381.2|7366.2|7381.7|7366.7|7382.3|7367.3|7381.1|7366.1|115
1610046000000|2021-01-07 19:00:00|7381.6|7366.6|7379.1|7364.1|7381.7|7366.7|7377.9|7362.9|87
1610049600000|2021-01-07 20:00:00|7379.5|7364.5|7379.2|7364.2|7385.8|7366|7378.9|7360|39
1610071200000|2021-01-08 02:00:00|7383.3|7358.3|7377.8|7352.8|7383.3|7358.3|7375.8|7350.8|14
1610074800000|2021-01-08 03:00:00|7376.5|7351.5|7371.3|7356.3|7377|7357.1|7369.8|7348.6|259
1610078400000|2021-01-08 04:00:00|7371.1|7356.1|7366.7|7351.7|7373.7|7358.7|7366.5|7351.5|308
1610082000000|2021-01-08 05:00:00|7366.5|7351.5|7365.6|7350.6|7367.1|7352.1|7362.6|7347.6|319
1610085600000|2021-01-08 06:00:00|7365.8|7350.8|7363.7|7348.7|7366.9|7351.9|7363.7|7348.7|238
1610089200000|2021-01-08 07:00:00|7363.8|7348.8|7375.4|7360.4|7377.8|7362.8|7362.2|7347.2|619
1610092800000|2021-01-08 08:00:00|7375.3|7360.3|7373|7358|7381.9|7364.5|7371.8|7356.4|794
1610096400000|2021-01-08 09:00:00|7373.3|7358.3|7356.1|7341.1|7376.3|7361.3|7354.6|7339.6|934
1610100000000|2021-01-08 10:00:00|7356.3|7341.3|7358.8|7343.8|7359.3|7344.3|7353.3|7338.3|473
1610103600000|2021-01-08 11:00:00|7359|7344|7359.9|7344.9|7360|7345|7355.8|7340.8|156
1610107200000|2021-01-08 12:00:00|7359.6|7344.6|7361.8|7346.8|7368.5|7348.6|7359.3|7340.8|144
1610110800000|2021-01-08 13:00:00|7361.6|7346.6|7357|7342|7369.7|7348.7|7354.8|7335.6|234
1610114400000|2021-01-08 14:00:00|7356.8|7341.8|7359.2|7344.2|7364.1|7348.7|7356.5|7336.4|564
1610118000000|2021-01-08 15:00:00|7359.7|7344.7|7361.9|7346.9|7368.3|7353.3|7359.7|7344.7|558
1610121600000|2021-01-08 16:00:00|7361.8|7346.8|7365|7350|7370.6|7352|7360|7344.2|1057
1610125200000|2021-01-08 17:00:00|7364.9|7349.9|7368.9|7353.9|7374.1|7354.6|7364.9|7345.3|771
1610128800000|2021-01-08 18:00:00|7369|7354|7383.5|7358.5|7384.7|7364|7369|7354|753
1610132400000|2021-01-08 19:00:00|7383.6|7358.6|7371.1|7356.1|7383.7|7359.8|7371.1|7353.4|272
1610136000000|2021-01-08 20:00:00|7371.9|7356.9|7375.3|7350.3|7376|7356.9|7369.6|7350.2|25
1610330400000|2021-01-11 02:00:00|7383.3|7358.3|7383.8|7358.8|7385.4|7360.4|7381.7|7356.7|29
1610334000000|2021-01-11 03:00:00|7382|7357|7377.8|7362.8|7385.5|7366.8|7376.5|7356.8|447
1610337600000|2021-01-11 04:00:00|7377.3|7362.3|7377.7|7362.7|7389.9|7370|7375|7359.8|476
1610341200000|2021-01-11 05:00:00|7377.6|7362.6|7384.1|7369.1|7387.7|7372.7|7375.6|7360.6|587
1610344800000|2021-01-11 06:00:00|7384.2|7369.2|7378.2|7363.2|7385.7|7370.7|7377|7362|460
1610348400000|2021-01-11 07:00:00|7378.3|7363.3|7379.9|7364.9|7384.8|7369.8|7378.3|7363.3|503
1610352000000|2021-01-11 08:00:00|7380.1|7365.1|7375.9|7360.9|7381.4|7366.4|7372.4|7357.4|628
1610355600000|2021-01-11 09:00:00|7376|7361|7376.9|7361.9|7382.3|7363.6|7373.8|7356.6|372
1610359200000|2021-01-11 10:00:00|7377.1|7362.1|7377.1|7362.1|7385.2|7365.4|7375.5|7355.3|318
1610362800000|2021-01-11 11:00:00|7377|7362|7384.6|7359.6|7384.6|7363.5|7376.1|7358.8|187
1610366400000|2021-01-11 12:00:00|7379.7|7364.7|7383.4|7368.4|7385|7369.5|7379.3|7360|177
1610370000000|2021-01-11 13:00:00|7383.5|7368.5|7392.8|7377.8|7395.4|7379.1|7380.2|7362.2|285
1610373600000|2021-01-11 14:00:00|7393.5|7378.5|7389.9|7374.9|7398.8|7378.8|7386.8|7367.9|819
1610377200000|2021-01-11 15:00:00|7390|7375|7383.6|7368.6|7392.9|7377.9|7383.6|7368.6|530
1610380800000|2021-01-11 16:00:00|7383.7|7368.7|7386|7371|7391.3|7371.8|7383.2|7365.3|472
1610384400000|2021-01-11 17:00:00|7385.9|7370.9|7384|7369|7389.8|7371|7383.8|7364.8|166
1610388000000|2021-01-11 18:00:00|7384.1|7369.1|7380.8|7365.8|7384.2|7369.2|7379.9|7364.9|252
1610391600000|2021-01-11 19:00:00|7380.9|7365.9|7383.5|7368.5|7390|7369.6|7380.9|7364.3|162
1610395200000|2021-01-11 20:00:00|7383.4|7368.4|7388.8|7363.8|7389.6|7371.1|7382.5|7362.2|56
1610416800000|2021-01-12 02:00:00|7385.6|7360.6|7385.1|7360.1|7386.6|7361.6|7384|7359|13
1610420400000|2021-01-12 03:00:00|7385|7360|7377.5|7362.5|7386.6|7364.4|7377|7358.4|128
1610424000000|2021-01-12 04:00:00|7377.7|7362.7|7377.2|7362.2|7384|7367.9|7374.5|7356|348
1610427600000|2021-01-12 05:00:00|7378.2|7363.2|7371.5|7356.5|7381.3|7366.3|7370.5|7355.5|585
1610431200000|2021-01-12 06:00:00|7371.7|7356.7|7366.5|7351.5|7375.5|7360.5|7365.8|7350.8|605
1610434800000|2021-01-12 07:00:00|7366.3|7351.3|7366|7351|7369.3|7354.3|7362.1|7347.1|530
1610438400000|2021-01-12 08:00:00|7366.1|7351.1|7370.4|7355.4|7371.8|7356.8|7365.5|7350.5|314
1610442000000|2021-01-12 09:00:00|7370.5|7355.5|7360|7345|7372.1|7356.2|7359.4|7344.4|592
1610445600000|2021-01-12 10:00:00|7359.7|7344.7|7360.8|7345.8|7364.6|7346.3|7355.9|7336.5|344
1610449200000|2021-01-12 11:00:00|7360.6|7345.6|7362.3|7347.3|7367.2|7347.5|7358|7339.9|189
1610452800000|2021-01-12 12:00:00|7362.4|7347.4|7358.8|7343.8|7362.8|7347.8|7357.8|7342.8|103
1610456400000|2021-01-12 13:00:00|7358.5|7343.5|7363|7348|7364.8|7348.1|7357.3|7338.8|246
1610460000000|2021-01-12 14:00:00|7363.5|7348.5|7365.4|7350.4|7367.6|7352.6|7361.9|7346.9|412
1610463600000|2021-01-12 15:00:00|7365.3|7350.3|7362|7347|7365.4|7350.4|7359.6|7344.6|478
1610467200000|2021-01-12 16:00:00|7362.2|7347.2|7361.4|7346.4|7363.3|7348.3|7360.9|7345.9|340
1610470800000|2021-01-12 17:00:00|7361.5|7346.5|7362|7347|7369|7349.4|7359.6|7343.5|1293
1610474400000|2021-01-12 18:00:00|7362.1|7347.1|7359.3|7344.3|7367.4|7347.5|7357.9|7339.3|1020
1610478000000|2021-01-12 19:00:00|7360|7345|7355.8|7340.8|7363.1|7345|7352.1|7331.7|167
1610481600000|2021-01-12 20:00:00|7355.5|7340.5|7351.8|7336.8|7355.5|7340.5|7351.8|7336.8|37
1610503200000|2021-01-13 02:00:00|7355.7|7330.7|7357.4|7332.4|7359.2|7334.2|7355.2|7330.2|12
1610506800000|2021-01-13 03:00:00|7357|7332|7351.2|7336.2|7357|7337|7347.5|7327|407
1610510400000|2021-01-13 04:00:00|7351.4|7336.4|7345.8|7330.8|7353|7338|7343.2|7328.2|685
1610514000000|2021-01-13 05:00:00|7345.7|7330.7|7348.7|7333.7|7350.5|7335.5|7344|7329|579
1610517600000|2021-01-13 06:00:00|7348.8|7333.8|7347.2|7332.2|7350.9|7335.9|7346.6|7331.6|517
1610521200000|2021-01-13 07:00:00|7347.3|7332.3|7349.8|7334.8|7350.9|7335.9|7344.3|7329.3|492
1610524800000|2021-01-13 08:00:00|7350|7335|7353.1|7338.1|7357.7|7342.7|7349|7334|641
1610528400000|2021-01-13 09:00:00|7353.3|7338.3|7349.8|7334.8|7355.9|7340.9|7349.7|7334.7|622
1610532000000|2021-01-13 10:00:00|7349.3|7334.3|7353.8|7338.8|7359.3|7341.2|7349.3|7330.3|367
1610535600000|2021-01-13 11:00:00|7353.3|7338.3|7352.2|7337.2|7358|7338.9|7350.4|7329.8|170
1610539200000|2021-01-13 12:00:00|7351.8|7336.8|7350.7|7335.7|7352.8|7337.8|7350.5|7335.5|92
1610542800000|2021-01-13 13:00:00|7350.6|7335.6|7351|7336|7355.2|7338.5|7349.3|7329.7|195
1610546400000|2021-01-13 14:00:00|7351.3|7336.3|7348.3|7333.3|7351.9|7336.9|7347.2|7332.2|391
1610550000000|2021-01-13 15:00:00|7348.2|7333.2|7344.1|7329.1|7348.3|7333.3|7343.1|7328.1|533
1610553600000|2021-01-13 16:00:00|7344.2|7329.2|7343.9|7328.9|7346.1|7331.1|7342.7|7327.7|422
1610557200000|2021-01-13 17:00:00|7344|7329|7342.5|7327.5|7345.8|7330.8|7341.7|7326.7|220
1610560800000|2021-01-13 18:00:00|7342.6|7327.6|7345.4|7330.4|7350.5|7330.8|7342.3|7324.9|374
1610564400000|2021-01-13 19:00:00|7345.2|7330.2|7357.8|7332.8|7358.5|7341.3|7344.3|7327|350
1610568000000|2021-01-13 20:00:00|7357.9|7332.9|7353.3|7338.3|7359.3|7340.1|7350.5|7331.5|71
1610589600000|2021-01-14 02:00:00|7355.3|7330.3|7357.5|7332.5|7364.5|7339.5|7355|7330|128
1610593200000|2021-01-14 03:00:00|7357.8|7332.8|7354.7|7339.7|7364|7344.1|7353|7331.7|405
1610596800000|2021-01-14 04:00:00|7354.8|7339.8|7349.6|7334.6|7358.8|7341.5|7348.8|7333.8|384
1610600400000|2021-01-14 05:00:00|7349.7|7334.7|7351.1|7336.1|7354.2|7339.2|7348.7|7333.7|484
1610604000000|2021-01-14 06:00:00|7351|7336|7347.4|7332.4|7351|7336|7344.6|7329.6|372
1610607600000|2021-01-14 07:00:00|7347.5|7332.5|7345.8|7330.8|7351.5|7336.5|7345.5|7330.5|476
1610611200000|2021-01-14 08:00:00|7346|7331|7339.8|7324.8|7346.1|7331.1|7330.4|7315.4|1333
1610614800000|2021-01-14 09:00:00|7339.5|7324.5|7343.4|7328.4|7350.7|7332|7338.2|7318.1|818
1610618400000|2021-01-14 10:00:00|7343.1|7328.1|7339.5|7324.5|7347.4|7328.1|7336.8|7320.2|476
1610622000000|2021-01-14 11:00:00|7339.4|7324.4|7349.4|7324.4|7349.6|7329.5|7339.1|7323.1|353
1610625600000|2021-01-14 12:00:00|7349.3|7324.3|7348.1|7333.1|7352.7|7333.5|7343|7323.2|194
1610629200000|2021-01-14 13:00:00|7347.8|7332.8|7353.8|7338.8|7360.2|7340.4|7347.8|7328.2|377
1610632800000|2021-01-14 14:00:00|7354|7339|7352.4|7337.4|7358.3|7339|7349.9|7332.6|747
1610636400000|2021-01-14 15:00:00|7352.6|7337.6|7347.5|7332.5|7354|7339|7345.7|7325.8|1500
1610640000000|2021-01-14 16:00:00|7347.8|7332.8|7346.8|7331.8|7350.9|7335.9|7346.2|7331.2|659
1610643600000|2021-01-14 17:00:00|7346.9|7331.9|7341|7326|7347.8|7332.8|7340.9|7325.9|626
1610647200000|2021-01-14 18:00:00|7340.9|7325.9|7345.2|7330.2|7350.1|7330.6|7340.8|7323.5|1233
1610650800000|2021-01-14 19:00:00|7345.3|7330.3|7352.2|7327.2|7352.3|7333.3|7345|7326.3|385
1610654400000|2021-01-14 20:00:00|7352.3|7327.3|7345.4|7330.4|7353.4|7333.6|7345.4|7325.5|79
1610676000000|2021-01-15 02:00:00|7349.4|7324.4|7345.7|7320.7|7349.4|7324.4|7345.6|7320.6|11
1610679600000|2021-01-15 03:00:00|7344.7|7319.7|7346.6|7331.6|7346.7|7331.7|7340.8|7318.6|295
1610683200000|2021-01-15 04:00:00|7346.7|7331.7|7340.3|7325.3|7347.9|7332.9|7338.9|7323.9|391
1610686800000|2021-01-15 05:00:00|7340.4|7325.4|7339.8|7324.8|7344|7329|7338.7|7323.7|523
1610690400000|2021-01-15 06:00:00|7339.5|7324.5|7340.1|7325.1|7344|7329|7337.3|7322.3|643
1610694000000|2021-01-15 07:00:00|7340.2|7325.2|7352.1|7337.1|7357|7337.6|7339.7|7324.7|546
1610697600000|2021-01-15 08:00:00|7351.8|7336.8|7353.3|7338.3|7354.8|7339.8|7344.9|7329.9|440
1610701200000|2021-01-15 09:00:00|7353|7338|7342.9|7327.9|7356.6|7338.3|7342.9|7327.9|539
1610704800000|2021-01-15 10:00:00|7342.6|7327.6|7342.1|7327.1|7346.7|7331.7|7340.5|7325.5|399
1610708400000|2021-01-15 11:00:00|7342|7327|7348.1|7333.1|7351.6|7333.3|7340.9|7322.8|381
1610712000000|2021-01-15 12:00:00|7347.7|7332.7|7349.3|7334.3|7353.4|7334.3|7347|7327.8|175
1610715600000|2021-01-15 13:00:00|7349.4|7334.4|7348.2|7333.2|7352.4|7334.8|7345.6|7325.7|331
1610719200000|2021-01-15 14:00:00|7348.1|7333.1|7353.5|7338.5|7358.8|7339.2|7348.1|7328.6|536
1610722800000|2021-01-15 15:00:00|7353.8|7338.8|7354.6|7339.6|7359|7343.8|7351.3|7334|1084
1610726400000|2021-01-15 16:00:00|7354.5|7339.5|7350.3|7335.3|7355.9|7340.9|7349.9|7334.9|507
1610730000000|2021-01-15 17:00:00|7350.4|7335.4|7352.2|7337.2|7352.9|7337.9|7350.1|7335.1|721
1610733600000|2021-01-15 18:00:00|7352.3|7337.3|7353|7338|7353.2|7338.2|7349.2|7334.2|528
1610737200000|2021-01-15 19:00:00|7352.9|7337.9|7360.7|7335.7|7361.5|7341|7352.6|7334.6|186
1610740800000|2021-01-15 20:00:00|7360.8|7335.8|7362.3|7337.3|7363.3|7341.3|7356.1|7333.6|75
1610935200000|2021-01-18 02:00:00|7359.5|7334.5|7357.3|7332.3|7359.8|7334.8|7355.5|7330.5|24
1610938800000|2021-01-18 03:00:00|7357.4|7332.4|7357.5|7342.5|7365.4|7342.6|7353.9|7332.4|268
1610942400000|2021-01-18 04:00:00|7358.1|7343.1|7363.2|7348.2|7365.5|7349.1|7358.1|7340.2|649
1610946000000|2021-01-18 05:00:00|7363.4|7348.4|7361.3|7346.3|7365.5|7350.5|7359.5|7344.5|524
1610949600000|2021-01-18 06:00:00|7361.1|7346.1|7359.6|7344.6|7361.1|7346.1|7356.9|7341.9|340
1610953200000|2021-01-18 07:00:00|7359.7|7344.7|7362|7347|7362.3|7347.3|7356.8|7341.8|428
1610956800000|2021-01-18 08:00:00|7362.3|7347.3|7366.1|7351.1|7367|7352|7360.5|7345.5|543
1610960400000|2021-01-18 09:00:00|7366.2|7351.2|7366.6|7351.6|7370|7355|7364.3|7349.3|501
1610964000000|2021-01-18 10:00:00|7366.5|7351.5|7369.6|7344.6|7369.8|7354.8|7364.2|7344.3|429
1610967600000|2021-01-18 11:00:00|7369.5|7344.5|7368.2|7343.2|7371.8|7351|7360.9|7341.4|425
1610971200000|2021-01-18 12:00:00|7368.1|7343.1|7366.6|7351.6|7374.4|7353.1|7362.8|7343|328
1610974800000|2021-01-18 13:00:00|7366.4|7351.4|7365.1|7340.1|7369.1|7351.8|7360.2|7340.1|397
1610978400000|2021-01-18 14:00:00|7365.2|7340.2|7359.3|7344.3|7368.4|7348.3|7359.3|7340|401
1610982000000|2021-01-18 15:00:00|7359.4|7344.4|7357.6|7342.6|7359.7|7344.7|7357.6|7342.6|205
1610985600000|2021-01-18 16:00:00|7357.5|7342.5|7355.7|7340.7|7357.9|7342.9|7355.1|7340.1|237
1610989200000|2021-01-18 17:00:00|7355.8|7340.8|7358.9|7343.9|7359.3|7344.3|7355.8|7340.8|897
1610992800000|2021-01-18 18:00:00|7363.9|7338.9|7363.8|7338.8|7364|7339|7363.8|7338.8|5
1610996400000|2021-01-18 19:00:00|7358|7343|7363.2|7338.2|7363.5|7343|7357.9|7337|21
1611000000000|2021-01-18 20:00:00|7363.1|7338.1|7361|7336|7363.1|7338.1|7361|7336|13
1611021600000|2021-01-19 02:00:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7356.8|7331.8|3
1611025200000|2021-01-19 03:00:00|7359.5|7334.5|7352.1|7337.1|7359.8|7338.8|7350.7|7328.1|790
1611028800000|2021-01-19 04:00:00|7352.2|7337.2|7350.6|7335.6|7355.2|7340.2|7349.7|7334.7|575
1611032400000|2021-01-19 05:00:00|7350.7|7335.7|7354.3|7339.3|7355.9|7340.9|7350.5|7335.5|473
1611036000000|2021-01-19 06:00:00|7354.4|7339.4|7354.4|7339.4|7357.1|7342.1|7353.1|7338.1|428
1611039600000|2021-01-19 07:00:00|7354.2|7339.2|7359.5|7344.5|7367.1|7352.1|7354.2|7339.2|705
1611043200000|2021-01-19 08:00:00|7359.3|7344.3|7360.8|7345.8|7362.3|7347.3|7353.9|7338.9|536
1611046800000|2021-01-19 09:00:00|7360.7|7345.7|7352.6|7337.6|7360.7|7345.7|7351.3|7336.3|506
1611050400000|2021-01-19 10:00:00|7352.5|7337.5|7348.3|7333.3|7355.2|7338.1|7346.8|7327.1|522
1611054000000|2021-01-19 11:00:00|7348.2|7333.2|7350|7335|7355.3|7335.5|7347.8|7329.9|146
1611057600000|2021-01-19 12:00:00|7350.1|7335.1|7350.8|7335.8|7351|7336|7349.7|7334.7|126
1611061200000|2021-01-19 13:00:00|7350.9|7335.9|7352.6|7337.6|7357.1|7337.7|7350.6|7331.1|286
1611064800000|2021-01-19 14:00:00|7352.5|7337.5|7355.1|7340.1|7355.7|7340.7|7351.2|7336.2|883
1611068400000|2021-01-19 15:00:00|7355.2|7340.2|7352|7337|7355.7|7340.7|7350.2|7335.2|882
1611072000000|2021-01-19 16:00:00|7352.1|7337.1|7354.5|7339.5|7356.6|7341.6|7351.7|7336.7|523
1611075600000|2021-01-19 17:00:00|7354.6|7339.6|7351.1|7336.1|7360.3|7340.4|7350.9|7331.2|1868
1611079200000|2021-01-19 18:00:00|7351|7336|7352.6|7337.6|7352.8|7337.8|7350|7335|542
1611082800000|2021-01-19 19:00:00|7352.7|7337.7|7353.3|7338.3|7354|7339|7352.2|7337.2|114
1611086400000|2021-01-19 20:00:00|7353.4|7338.4|7353.6|7338.6|7359.9|7339.9|7353.4|7334|24
1611108000000|2021-01-20 02:00:00|7349.6|7324.6|7354.3|7329.3|7356|7335.5|7348.7|7324.6|52
1611111600000|2021-01-20 03:00:00|7353.8|7328.8|7344.4|7329.4|7354.3|7332.3|7343.4|7323.4|425
1611115200000|2021-01-20 04:00:00|7344.3|7329.3|7340.1|7325.1|7350.1|7331.8|7339.6|7324|495
1611118800000|2021-01-20 05:00:00|7340|7325|7345.4|7330.4|7347.4|7332.4|7339.3|7324.3|672
1611122400000|2021-01-20 06:00:00|7345.5|7330.5|7345.1|7330.1|7346.9|7331.9|7343.4|7328.4|430
1611126000000|2021-01-20 07:00:00|7344.8|7329.8|7341.3|7326.3|7345.1|7330.1|7341.1|7326.1|332
1611129600000|2021-01-20 08:00:00|7341.4|7326.4|7341.8|7326.8|7343.8|7328.8|7338.5|7323.5|329
1611133200000|2021-01-20 09:00:00|7341.7|7326.7|7333.5|7318.5|7343.3|7328.3|7333.5|7313.7|320
1611136800000|2021-01-20 10:00:00|7333.7|7318.7|7333.1|7318.1|7341.1|7322.1|7329.3|7309|715
1611140400000|2021-01-20 11:00:00|7333.5|7318.5|7332|7317|7342.6|7322.3|7330|7310.7|427
1611144000000|2021-01-20 12:00:00|7332.2|7317.2|7335.3|7320.3|7338.6|7321.8|7330.8|7311.3|449
1611147600000|2021-01-20 13:00:00|7335.5|7320.5|7330.8|7315.8|7337|7322|7329.3|7311.3|380
1611151200000|2021-01-20 14:00:00|7330.2|7315.2|7331.8|7316.8|7334.8|7319.8|7329.8|7314.8|385
1611154800000|2021-01-20 15:00:00|7331.7|7316.7|7328.2|7313.2|7331.8|7316.8|7324.9|7309.9|478
1611158400000|2021-01-20 16:00:00|7328.1|7313.1|7327.1|7312.1|7337.1|7317.2|7326.1|7310.6|1378
1611162000000|2021-01-20 17:00:00|7327.2|7312.2|7325.3|7310.3|7327.3|7312.3|7323.6|7308.6|306
1611165600000|2021-01-20 18:00:00|7325.2|7310.2|7325.6|7310.6|7325.7|7310.7|7324.2|7309.2|295
1611169200000|2021-01-20 19:00:00|7325.1|7310.1|7325.5|7310.5|7325.5|7310.5|7322.9|7307.9|175
1611172800000|2021-01-20 20:00:00|7325.6|7310.6|7325|7310|7327.3|7312.3|7323.9|7308.9|37
1611194400000|2021-01-21 02:00:00|7332.5|7307.5|7328.4|7303.4|7332.5|7307.5|7328.4|7303.4|15
1611198000000|2021-01-21 03:00:00|7329.1|7304.1|7325.6|7310.6|7332.3|7310.6|7322.2|7302.1|231
1611201600000|2021-01-21 04:00:00|7325.7|7310.7|7328|7313|7333.3|7318.3|7324.1|7305.1|468
1611205200000|2021-01-21 05:00:00|7328.2|7313.2|7333|7318|7335.4|7320.4|7327.5|7312.5|707
1611208800000|2021-01-21 06:00:00|7333.1|7318.1|7328.2|7313.2|7333.2|7318.2|7327.9|7312.9|339
1611212400000|2021-01-21 07:00:00|7328.3|7313.3|7331.9|7316.9|7333.3|7318.3|7326.5|7311.5|496
1611216000000|2021-01-21 08:00:00|7331.8|7316.8|7330.2|7315.2|7333.2|7318.2|7329.4|7314.4|427
1611219600000|2021-01-21 09:00:00|7330.3|7315.3|7334.1|7319.1|7334.8|7319.8|7329.1|7314.1|667
1611223200000|2021-01-21 10:00:00|7338.9|7313.9|7331.4|7316.4|7338.9|7319.7|7330.8|7312.7|494
1611226800000|2021-01-21 11:00:00|7331.1|7316.1|7328.8|7313.8|7337.6|7318.6|7328.8|7309.5|248
1611230400000|2021-01-21 12:00:00|7329|7314|7336.6|7311.6|7337.5|7316.9|7327.4|7307.9|476
1611234000000|2021-01-21 13:00:00|7331.5|7316.5|7334.5|7319.5|7337.7|7319.5|7331.3|7311|397
1611237600000|2021-01-21 14:00:00|7334.6|7319.6|7336.2|7321.2|7343.2|7323.3|7334.5|7317.2|739
1611241200000|2021-01-21 15:00:00|7336.3|7321.3|7331.2|7316.2|7336.3|7321.3|7329.8|7310.7|939
1611244800000|2021-01-21 16:00:00|7331.4|7316.4|7329.9|7314.9|7334.6|7319.6|7328.2|7313.2|770
1611248400000|2021-01-21 17:00:00|7329.8|7314.8|7332.9|7317.9|7334.5|7319.5|7329.7|7314.7|717
1611252000000|2021-01-21 18:00:00|7333|7318|7332.1|7317.1|7333.6|7318.6|7332|7317|207
1611255600000|2021-01-21 19:00:00|7332.2|7317.2|7337.7|7312.7|7337.7|7317.5|7329.6|7309.3|377
1611259200000|2021-01-21 20:00:00|7337.8|7312.8|7332.1|7317.1|7338.1|7318.6|7331.1|7312.3|70
1611280800000|2021-01-22 02:00:00|7339.2|7314.2|7339.2|7314.2|7339.3|7314.3|7338.3|7313.3|8
1611284400000|2021-01-22 03:00:00|7340|7315|7336.6|7321.6|7342.3|7321.7|7335|7314.2|554
1611288000000|2021-01-22 04:00:00|7336.5|7321.5|7337.3|7322.3|7338.3|7323.3|7335.8|7320.8|270
1611291600000|2021-01-22 05:00:00|7337.4|7322.4|7334.4|7319.4|7337.9|7322.9|7332.5|7317.5|246
1611295200000|2021-01-22 06:00:00|7334.5|7319.5|7338.3|7323.3|7340.9|7325.9|7334.3|7319.3|483
1611298800000|2021-01-22 07:00:00|7338.2|7323.2|7343.6|7328.6|7344.5|7329.5|7337.3|7322.3|484
1611302400000|2021-01-22 08:00:00|7343.5|7328.5|7334.9|7319.9|7345.1|7330.1|7334.9|7319.9|465
1611306000000|2021-01-22 09:00:00|7334.7|7319.7|7333|7318|7338.6|7323.6|7331.6|7316.6|530
1611309600000|2021-01-22 10:00:00|7332.9|7317.9|7329.3|7314.3|7337.5|7318.6|7327.4|7309.9|379
1611313200000|2021-01-22 11:00:00|7328.9|7313.9|7341.2|7316.2|7341.4|7321.4|7328.1|7309.6|167
1611316800000|2021-01-22 12:00:00|7341.6|7316.6|7336|7321|7345.2|7326.3|7335.3|7315|289
1611320400000|2021-01-22 13:00:00|7335.1|7320.1|7335.6|7320.6|7341.9|7324.4|7332.8|7312.1|234
1611324000000|2021-01-22 14:00:00|7335.7|7320.7|7333.1|7318.1|7343.5|7324.1|7332.7|7315.6|657
1611327600000|2021-01-22 15:00:00|7333.2|7318.2|7334.1|7319.1|7334.5|7319.5|7332.2|7317.2|620
1611331200000|2021-01-22 16:00:00|7334.2|7319.2|7333.8|7318.8|7335.2|7320.2|7333|7318|338
1611334800000|2021-01-22 17:00:00|7333.7|7318.7|7335.3|7320.3|7335.8|7320.8|7333.3|7318.3|843
1611338400000|2021-01-22 18:00:00|7335.4|7320.4|7334.3|7319.3|7339.8|7320.7|7334|7314.2|649
1611342000000|2021-01-22 19:00:00|7334.2|7319.2|7334.2|7319.2|7334.9|7319.9|7333.5|7318.5|77
1611345600000|2021-01-22 20:00:00|7333.9|7318.9|7335.4|7320.4|7335.4|7320.4|7332.8|7317.8|23
1611540000000|2021-01-25 02:00:00|7339.3|7314.3|7337.5|7312.5|7339.3|7314.3|7337.5|7312.5|6
1611543600000|2021-01-25 03:00:00|7338|7313|7330.6|7315.6|7339.8|7317.6|7330|7311.7|241
1611547200000|2021-01-25 04:00:00|7330.7|7315.7|7327|7312|7331.7|7316.7|7325.8|7310.8|377
1611550800000|2021-01-25 05:00:00|7327.1|7312.1|7332.1|7317.1|7333|7318|7323.7|7308.7|714
1611554400000|2021-01-25 06:00:00|7332.3|7317.3|7328.6|7313.6|7332.3|7317.3|7326.5|7311.5|578
1611558000000|2021-01-25 07:00:00|7328.5|7313.5|7322.7|7307.7|7329.5|7314.5|7322.7|7307.7|657
1611561600000|2021-01-25 08:00:00|7322.6|7307.6|7325|7310|7328.4|7313.4|7321.6|7306.6|498
1611565200000|2021-01-25 09:00:00|7324.9|7309.9|7331.1|7316.1|7331.9|7316.9|7324.3|7309.3|346
1611568800000|2021-01-25 10:00:00|7331.2|7316.2|7327.6|7312.6|7331.2|7316.2|7327.6|7312.6|229
1611572400000|2021-01-25 11:00:00|7327.8|7312.8|7325.3|7310.3|7328.1|7313.1|7324.5|7309.5|126
1611576000000|2021-01-25 12:00:00|7325.5|7310.5|7326.8|7311.8|7331.5|7312.7|7325.3|7306|65
1611579600000|2021-01-25 13:00:00|7327.2|7312.2|7328.2|7313.2|7333.6|7314.3|7326.7|7307.7|116
1611583200000|2021-01-25 14:00:00|7328|7313|7331|7316|7332.5|7317|7326.6|7306.7|1128
1611586800000|2021-01-25 15:00:00|7331.3|7316.3|7331|7316|7333.2|7318.2|7329.7|7314.7|618
1611590400000|2021-01-25 16:00:00|7331.1|7316.1|7331.9|7316.9|7337.9|7319.7|7331|7312.9|843
1611594000000|2021-01-25 17:00:00|7331.8|7316.8|7331.9|7316.9|7333.5|7318.5|7331.4|7316.4|318
1611597600000|2021-01-25 18:00:00|7332|7317|7331.2|7316.2|7332.8|7317.8|7331.2|7316.2|78
1611601200000|2021-01-25 19:00:00|7331.3|7316.3|7331.6|7316.6|7332|7317|7331.2|7316.2|33
1611604800000|2021-01-25 20:00:00|7331.7|7316.7|7331.4|7316.4|7331.7|7316.7|7331|7316|16
1611626400000|2021-01-26 02:00:00|7324|7299|7333.7|7308.7|7334.5|7309.5|7322.3|7297.3|79
1611630000000|2021-01-26 03:00:00|7333.8|7308.8|7337.3|7312.3|7337.8|7318.3|7331.4|7308.8|109
1611633600000|2021-01-26 04:00:00|7336.8|7311.8|7340.2|7325.2|7340.6|7325.3|7333.8|7311.8|109
1611637200000|2021-01-26 05:00:00|7340.1|7325.1|7337|7322|7342.6|7325.3|7336|7316.6|58
1611640800000|2021-01-26 06:00:00|7336.9|7321.9|7347|7322|7351.5|7331.8|7336.8|7319|231
1611644400000|2021-01-26 07:00:00|7342.5|7327.5|7347|7332|7351.5|7332|7340.6|7321|321
1611648000000|2021-01-26 08:00:00|7346.4|7331.4|7336.3|7321.3|7350.7|7331.4|7334|7313|332
1611651600000|2021-01-26 09:00:00|7336.2|7321.2|7341.3|7316.3|7343.7|7322.9|7334.2|7314.5|104
1611655200000|2021-01-26 10:00:00|7341.2|7316.2|7336.2|7321.2|7344.9|7324.2|7334.9|7315.5|114
1611658800000|2021-01-26 11:00:00|7336|7321|7330.9|7305.9|7338.2|7321.1|7325.2|7303.7|143
1611662400000|2021-01-26 12:00:00|7330.7|7305.7|7324|7309|7331.2|7310.9|7323.2|7303.5|81
1611666000000|2021-01-26 13:00:00|7323.9|7308.9|7323.8|7308.8|7330.7|7310.9|7322.6|7303.3|89
1611669600000|2021-01-26 14:00:00|7323.7|7308.7|7325.8|7310.8|7326.2|7311.2|7322.7|7307.7|295
1611673200000|2021-01-26 15:00:00|7325.7|7310.7|7322.1|7307.1|7329|7310.9|7318.8|7299.7|535
1611676800000|2021-01-26 16:00:00|7322|7307|7326.1|7311.1|7327.6|7312.6|7321.3|7306.3|306
1611680400000|2021-01-26 17:00:00|7326|7311|7326.9|7311.9|7338|7317.1|7325.5|7305.6|334
1611684000000|2021-01-26 18:00:00|7326.8|7311.8|7325|7310|7332.5|7312.8|7323.9|7304.2|98
1611687600000|2021-01-26 19:00:00|7324.9|7309.9|7324.3|7309.3|7325|7310|7324|7309|20
1611691200000|2021-01-26 20:00:00|7324.2|7309.2|7328.1|7303.1|7328.7|7309.2|7322.8|7301.1|44
1611712800000|2021-01-27 02:00:00|7336.5|7311.5|7330.6|7305.6|7336.5|7312.4|7327.4|7304.9|22
1611716400000|2021-01-27 03:00:00|7329.8|7304.8|7320.5|7305.5|7332.3|7307.3|7317.4|7298.3|463
1611720000000|2021-01-27 04:00:00|7320.6|7305.6|7323.9|7308.9|7336.3|7317.4|7318.5|7303|675
1611723600000|2021-01-27 05:00:00|7324|7309|7320.3|7305.3|7326.1|7311.1|7319.9|7304.9|456
1611727200000|2021-01-27 06:00:00|7320.2|7305.2|7317|7302|7321.9|7306.9|7313.9|7298.9|894
1611730800000|2021-01-27 07:00:00|7316.9|7301.9|7314.2|7299.2|7318.9|7303.9|7314.1|7299.1|309
1611734400000|2021-01-27 08:00:00|7314.5|7299.5|7314.8|7299.8|7316.5|7301.5|7314.1|7299.1|235
1611738000000|2021-01-27 09:00:00|7314.5|7299.5|7325.6|7310.6|7328|7312.1|7313.8|7297.8|905
1611741600000|2021-01-27 10:00:00|7325.5|7310.5|7326.3|7311.3|7333|7314.2|7324.6|7306|394
1611745200000|2021-01-27 11:00:00|7326.5|7311.5|7335|7310|7335.9|7315.6|7326|7307.7|220
1611748800000|2021-01-27 12:00:00|7330.1|7315.1|7336.1|7321.1|7340.2|7321.2|7329.4|7314|183
1611752400000|2021-01-27 13:00:00|7335.8|7320.8|7335.6|7320.6|7338.6|7323.6|7333.8|7318.8|281
1611756000000|2021-01-27 14:00:00|7335.7|7320.7|7344.1|7319.1|7346.1|7328.5|7333.8|7318.8|1020
1611759600000|2021-01-27 15:00:00|7344.2|7319.2|7336.5|7321.5|7345.5|7326.5|7335.3|7314.6|865
1611763200000|2021-01-27 16:00:00|7336.4|7321.4|7344.5|7319.5|7344.9|7325.7|7335.8|7319.3|683
1611766800000|2021-01-27 17:00:00|7344.4|7319.4|7334.7|7319.7|7345.2|7325.5|7333.8|7316.5|946
1611770400000|2021-01-27 18:00:00|7334.8|7319.8|7341.6|7316.6|7341.6|7323.6|7333.5|7316|1490
1611774000000|2021-01-27 19:00:00|7340.5|7315.5|7341.8|7316.8|7342.8|7322.4|7333.8|7313.8|94
1611777600000|2021-01-27 20:00:00|7336.8|7321.8|7345.6|7320.6|7347.2|7327.3|7336.8|7317.8|77
1611799200000|2021-01-28 02:00:00|7345.3|7320.3|7345.1|7320.1|7346.3|7321.3|7345.1|7320.1|9
1611802800000|2021-01-28 03:00:00|7345.2|7320.2|7345|7330|7351.3|7331.6|7341.5|7320.2|178
1611806400000|2021-01-28 04:00:00|7345.3|7330.3|7347.8|7332.8|7351.2|7336.2|7344.7|7329.7|464
1611810000000|2021-01-28 05:00:00|7347.7|7332.7|7342.8|7327.8|7348.3|7333.3|7342.2|7327.2|539
1611813600000|2021-01-28 06:00:00|7342.7|7327.7|7342.5|7327.5|7345|7330|7342.1|7327.1|309
1611817200000|2021-01-28 07:00:00|7342.6|7327.6|7347.9|7332.9|7352.9|7337.9|7342.5|7327.5|819
1611820800000|2021-01-28 08:00:00|7347.7|7332.7|7346.8|7331.8|7351|7334|7342.3|7324.7|496
1611824400000|2021-01-28 09:00:00|7346.9|7331.9|7339.7|7324.7|7349|7334|7339.3|7324.3|427
1611828000000|2021-01-28 10:00:00|7339.8|7324.8|7339.5|7324.5|7344.8|7326.1|7337.8|7319.2|423
1611831600000|2021-01-28 11:00:00|7339.1|7324.1|7345.1|7320.1|7345.3|7324.5|7337.1|7319|245
1611835200000|2021-01-28 12:00:00|7345.3|7320.3|7345.4|7320.4|7346|7324.4|7337.4|7318.1|267
1611838800000|2021-01-28 13:00:00|7345.3|7320.3|7337.8|7312.8|7346|7326.6|7333.4|7311.8|365
1611842400000|2021-01-28 14:00:00|7337.7|7312.7|7327.9|7312.9|7340.9|7320.7|7326|7305|932
1611846000000|2021-01-28 15:00:00|7328.1|7313.1|7329.3|7314.3|7331.9|7314.9|7325|7305.6|905
1611849600000|2021-01-28 16:00:00|7329.2|7314.2|7329.1|7314.1|7330.9|7315.9|7327.9|7312.9|227
1611853200000|2021-01-28 17:00:00|7329|7314|7325|7310|7329.6|7314.6|7324.7|7309.7|343
1611856800000|2021-01-28 18:00:00|7324.9|7309.9|7322.5|7307.5|7328.2|7311.6|7322|7301.9|362
1611860400000|2021-01-28 19:00:00|7322.4|7307.4|7322|7307|7327.8|7308.5|7321.4|7301.6|747
1611864000000|2021-01-28 20:00:00|7322.1|7307.1|7332|7307|7332.2|7312|7321.2|7302.9|48
1611885600000|2021-01-29 02:00:00|7337.9|7312.9|7337.3|7312.3|7341.4|7316.4|7337.3|7312.3|8
1611889200000|2021-01-29 03:00:00|7336.4|7311.4|7332.1|7317.1|7337.3|7317.6|7328.6|7307.5|161
1611892800000|2021-01-29 04:00:00|7331.6|7316.6|7331.5|7316.5|7337.1|7322.1|7331.4|7316.4|228
1611896400000|2021-01-29 05:00:00|7331.6|7316.6|7329.7|7314.7|7333.6|7318.6|7329.1|7314.1|345
1611900000000|2021-01-29 06:00:00|7329.6|7314.6|7330.9|7315.9|7333.6|7318.6|7326.7|7311.7|687
1611903600000|2021-01-29 07:00:00|7330.8|7315.8|7331.4|7316.4|7333.4|7318.4|7329.4|7314.4|350
1611907200000|2021-01-29 08:00:00|7331.3|7316.3|7327.6|7312.6|7333.2|7318.2|7326.9|7308.1|360
1611910800000|2021-01-29 09:00:00|7327.7|7312.7|7327.6|7312.6|7334.8|7316.7|7324|7306.8|733
1611914400000|2021-01-29 10:00:00|7327.7|7312.7|7326.1|7311.1|7328.9|7313.9|7325.8|7310.8|359
1611918000000|2021-01-29 11:00:00|7326.2|7311.2|7327|7302|7331.5|7311.6|7321|7300.9|356
1611921600000|2021-01-29 12:00:00|7327.1|7302.1|7320.7|7305.7|7327.4|7306.5|7317|7296.1|366
1611925200000|2021-01-29 13:00:00|7320.6|7305.6|7325.5|7300.5|7329.5|7308.1|7317.4|7296.6|425
1611928800000|2021-01-29 14:00:00|7325.4|7300.4|7318.5|7303.5|7326.2|7307.6|7317.8|7299.6|437
1611932400000|2021-01-29 15:00:00|7318.4|7303.4|7318.9|7303.9|7326.1|7306.2|7316.8|7300.7|674
1611936000000|2021-01-29 16:00:00|7318.6|7303.6|7320.9|7305.9|7322.7|7307.7|7318.2|7303.2|282
1611939600000|2021-01-29 17:00:00|7320.8|7305.8|7332.3|7307.3|7334.7|7316.2|7319.9|7304.9|800
1611943200000|2021-01-29 18:00:00|7332.1|7307.1|7330.8|7305.8|7337.5|7318.2|7326.8|7303.7|1948
1611946800000|2021-01-29 19:00:00|7330.9|7305.9|7330.5|7305.5|7331.3|7306.3|7330|7305|1166
1611950400000|2021-01-29 20:00:00|7330.3|7305.3|7332.3|7307.3|7332.5|7307.5|7330.2|7305.2|43
1612144800000|2021-02-01 02:00:00|7329.8|7304.8|7330.3|7305.3|7330.9|7305.9|7329|7304|44
1612148400000|2021-02-01 03:00:00|7330.4|7305.4|7320|7305|7331.6|7306.9|7319.7|7299.9|311
1612152000000|2021-02-01 04:00:00|7325.1|7300.1|7321.4|7306.4|7328.6|7308.6|7319.7|7299.9|283
1612155600000|2021-02-01 05:00:00|7321.3|7306.3|7317.6|7302.6|7322.3|7306.9|7315.2|7295|451
1612159200000|2021-02-01 06:00:00|7322.7|7297.7|7348.5|7323.5|7353.9|7333.1|7318|7297.7|1769
1612162800000|2021-02-01 07:00:00|7348.6|7323.6|7330.9|7315.9|7351.9|7331.8|7328.9|7308.8|1256
1612166400000|2021-02-01 08:00:00|7331.1|7316.1|7343.8|7318.8|7345.3|7324.6|7323.5|7303.1|971
1612170000000|2021-02-01 09:00:00|7343.6|7318.6|7341.8|7316.8|7346.3|7327|7336.1|7315.2|718
1612173600000|2021-02-01 10:00:00|7341.7|7316.7|7344.9|7329.9|7351.4|7331.3|7336.2|7315.9|517
1612177200000|2021-02-01 11:00:00|7344.8|7329.8|7347.2|7322.2|7351.6|7331.7|7341.8|7321.5|362
1612180800000|2021-02-01 12:00:00|7347.1|7322.1|7350.6|7325.6|7350.8|7329.3|7341.3|7322|166
1612184400000|2021-02-01 13:00:00|7346.1|7331.1|7345.4|7330.4|7351.8|7331.2|7343.2|7323.8|191
1612188000000|2021-02-01 14:00:00|7350.3|7325.3|7347.3|7332.3|7352.2|7332.5|7344.9|7324.6|405
1612191600000|2021-02-01 15:00:00|7347.2|7332.2|7351.6|7336.6|7356.3|7337.3|7346.6|7327.8|1051
1612195200000|2021-02-01 16:00:00|7351.7|7336.7|7350.4|7335.4|7359.5|7340.3|7349.3|7332.7|752
1612198800000|2021-02-01 17:00:00|7350.3|7335.3|7351.1|7336.1|7357.3|7339|7350.2|7330.4|329
1612202400000|2021-02-01 18:00:00|7350.8|7335.8|7350|7335|7358.1|7338|7348.1|7329.1|536
1612206000000|2021-02-01 19:00:00|7350.1|7335.1|7345.5|7330.5|7355.9|7335.7|7344.8|7325|308
1612209600000|2021-02-01 20:00:00|7345.7|7330.7|7349.5|7324.5|7353.1|7331.4|7345.7|7324.5|44
1612231200000|2021-02-02 02:00:00|7342.5|7317.5|7341.6|7316.6|7343.3|7318.3|7339.2|7314.2|25
1612234800000|2021-02-02 03:00:00|7341.5|7316.5|7346.5|7321.5|7347.3|7327|7337.9|7314.7|410
1612238400000|2021-02-02 04:00:00|7346.8|7321.8|7336.4|7321.4|7346.8|7325.9|7334.1|7314.9|329
1612242000000|2021-02-02 05:00:00|7336.3|7321.3|7332.2|7317.2|7337.7|7322.7|7331.9|7316.9|335
1612245600000|2021-02-02 06:00:00|7332|7317|7330|7315|7335.8|7317.3|7328.4|7310.3|447
1612249200000|2021-02-02 07:00:00|7330.1|7315.1|7330.3|7315.3|7331.6|7316.6|7324.9|7306.3|466
1612252800000|2021-02-02 08:00:00|7330.2|7315.2|7333.8|7308.8|7337.3|7317.9|7326.1|7306.3|429
1612256400000|2021-02-02 09:00:00|7333.6|7308.6|7330.9|7315.9|7335|7316.6|7321.6|7301.6|759
1612260000000|2021-02-02 10:00:00|7330.4|7315.4|7333.6|7318.6|7339.5|7320.2|7329.6|7309|517
1612263600000|2021-02-02 11:00:00|7333.9|7318.9|7341.8|7316.8|7343.7|7322.2|7332.3|7314.5|244
1612267200000|2021-02-02 12:00:00|7341.9|7316.9|7339.7|7314.7|7343.1|7323.1|7334.3|7314|398
1612270800000|2021-02-02 13:00:00|7339.6|7314.6|7330.4|7315.4|7340.4|7318.4|7330.4|7311.9|309
1612274400000|2021-02-02 14:00:00|7330.5|7315.5|7332.9|7317.9|7339.3|7319|7330|7312.6|455
1612278000000|2021-02-02 15:00:00|7332.8|7317.8|7330.2|7315.2|7332.8|7317.8|7329.1|7314.1|341
1612281600000|2021-02-02 16:00:00|7330.1|7315.1|7330|7315|7330.4|7315.4|7328.6|7313.6|188
1612285200000|2021-02-02 17:00:00|7329.4|7314.4|7330|7315|7332|7317|7327.6|7312.6|166
1612288800000|2021-02-02 18:00:00|7329.9|7314.9|7329.3|7314.3|7330.1|7315.1|7329.1|7314.1|59
1612292400000|2021-02-02 19:00:00|7329.2|7314.2|7325.2|7310.2|7329.4|7314.4|7325|7310|123
1612296000000|2021-02-02 20:00:00|7324.4|7309.4|7324.8|7309.8|7330|7310.6|7323.9|7304.9|50
1612317600000|2021-02-03 02:00:00|7334.3|7309.3|7331.5|7306.5|7334.3|7309.3|7328.1|7303.1|58
1612321200000|2021-02-03 03:00:00|7330.3|7305.3|7331.3|7316.3|7335.6|7316.8|7329|7305.3|231
1612324800000|2021-02-03 04:00:00|7331.4|7316.4|7329.6|7314.6|7337.3|7318.7|7325.5|7309.8|395
1612328400000|2021-02-03 05:00:00|7329.5|7314.5|7326.2|7311.2|7329.6|7314.6|7325.2|7310.2|273
1612332000000|2021-02-03 06:00:00|7326.6|7311.6|7326.6|7311.6|7327.8|7312.8|7326.1|7311.1|172
1612335600000|2021-02-03 07:00:00|7326.7|7311.7|7325.3|7310.3|7326.9|7311.9|7323.9|7308.9|327
1612339200000|2021-02-03 08:00:00|7325.4|7310.4|7329|7314|7329.8|7314.6|7322.8|7303.3|351
1612342800000|2021-02-03 09:00:00|7329.4|7314.4|7329.7|7314.7|7334.9|7316.5|7328.1|7308.9|357
1612346400000|2021-02-03 10:00:00|7329.3|7314.3|7330.1|7315.1|7335.2|7315.8|7328.6|7309.5|139
1612350000000|2021-02-03 11:00:00|7330.2|7315.2|7331.7|7306.7|7334.9|7315.4|7324.5|7304.5|335
1612353600000|2021-02-03 12:00:00|7331.9|7306.9|7323.8|7308.8|7331.9|7312.5|7323|7304.2|119
1612357200000|2021-02-03 13:00:00|7323.6|7308.6|7325.8|7300.8|7326.5|7308.6|7319.7|7300.4|199
1612360800000|2021-02-03 14:00:00|7325.7|7300.7|7322.6|7297.6|7325.7|7305.8|7316.7|7296.6|538
1612364400000|2021-02-03 15:00:00|7322.4|7297.4|7319.2|7304.2|7325.2|7305.9|7317.6|7297.4|781
1612368000000|2021-02-03 16:00:00|7319.1|7304.1|7314.6|7299.6|7319.1|7304.1|7314.1|7299.1|703
1612371600000|2021-02-03 17:00:00|7314.7|7299.7|7315.7|7300.7|7321.2|7302.1|7314.7|7295.9|380
1612375200000|2021-02-03 18:00:00|7315.6|7300.6|7315|7300|7315.8|7300.8|7314.9|7299.9|251
1612378800000|2021-02-03 19:00:00|7315.1|7300.1|7312.9|7297.9|7315.1|7300.1|7312.9|7297.9|133
1612382400000|2021-02-03 20:00:00|7313|7298|7313.4|7298.4|7313.7|7298.7|7312.9|7297.9|25
1612404000000|2021-02-04 02:00:00|7323.4|7298.9|7324.2|7299.2|7324.9|7299.9|7323.4|7298.4|8
1612407600000|2021-02-04 03:00:00|7324.4|7299.4|7327.1|7312.1|7333.5|7312.9|7324.3|7299.4|269
1612411200000|2021-02-04 04:00:00|7326.7|7311.7|7322.7|7307.7|7333.2|7313.6|7318|7298.3|553
1612414800000|2021-02-04 05:00:00|7322.8|7307.8|7322.2|7307.2|7329.8|7310.4|7320.2|7303.3|431
1612418400000|2021-02-04 06:00:00|7322.3|7307.3|7323.9|7308.9|7326.4|7311.4|7320.9|7305.9|316
1612422000000|2021-02-04 07:00:00|7323.8|7308.8|7326.8|7301.8|7326.8|7308.8|7321.4|7301.3|208
1612425600000|2021-02-04 08:00:00|7321.6|7306.6|7323.4|7308.4|7328.3|7310.1|7321.1|7301.3|262
1612429200000|2021-02-04 09:00:00|7323.3|7308.3|7330|7315|7335.5|7315.1|7321.3|7302.5|533
1612432800000|2021-02-04 10:00:00|7329.9|7314.9|7331.1|7316.1|7336.4|7316.6|7328.7|7309.5|165
1612436400000|2021-02-04 11:00:00|7331|7316|7329.7|7314.7|7335.2|7316.6|7328.7|7309.5|126
1612440000000|2021-02-04 12:00:00|7329.6|7314.6|7326.1|7301.1|7334.5|7315.3|7320.7|7300.6|205
1612443600000|2021-02-04 13:00:00|7325.9|7300.9|7326.9|7301.9|7328.3|7307.9|7319.6|7300.2|255
1612447200000|2021-02-04 14:00:00|7326.8|7301.8|7330.8|7305.8|7331.5|7311.4|7322.6|7301|435
1612450800000|2021-02-04 15:00:00|7330.7|7305.7|7333.3|7308.3|7336.5|7315.5|7323.7|7304.1|363
1612454400000|2021-02-04 16:00:00|7333.2|7308.2|7329.6|7304.6|7333.3|7313.2|7323.8|7303.7|333
1612458000000|2021-02-04 17:00:00|7324.4|7309.4|7332.3|7307.3|7333|7312.9|7323.4|7302.1|356
1612461600000|2021-02-04 18:00:00|7332.4|7307.4|7332.3|7307.3|7332.4|7312.5|7326.9|7307.1|68
1612465200000|2021-02-04 19:00:00|7327.3|7312.3|7333.8|7308.8|7333.8|7313.7|7327|7306.9|79
1612468800000|2021-02-04 20:00:00|7333.9|7308.9|7326.4|7311.4|7334.3|7313.9|7326.4|7306.5|47
1612490400000|2021-02-05 02:00:00|7338.1|7313.1|7339.1|7314.1|7341.3|7316.3|7337.6|7312.6|92
1612494000000|2021-02-05 03:00:00|7339.2|7314.2|7337|7312|7340.3|7315.3|7334.2|7309.2|503
1612497600000|2021-02-05 04:00:00|7336.8|7311.8|7331.9|7306.9|7337.6|7312.6|7324.7|7304.3|266
1612501200000|2021-02-05 05:00:00|7332|7307|7328.9|7303.9|7332|7311.2|7322.7|7302.7|247
1612504800000|2021-02-05 06:00:00|7329|7304|7325.8|7310.8|7329.3|7310.8|7322.3|7302.1|283
1612508400000|2021-02-05 07:00:00|7330.7|7305.7|7325.9|7310.9|7332.5|7312.4|7324.7|7304.8|271
1612512000000|2021-02-05 08:00:00|7330.8|7305.8|7322.3|7307.3|7330.8|7311|7321.7|7303.1|260
1612515600000|2021-02-05 09:00:00|7322.2|7307.2|7330.5|7305.5|7332.1|7311.8|7312|7289.2|953
1612519200000|2021-02-05 10:00:00|7330.3|7305.3|7329|7304|7330.3|7308.8|7320.3|7300.5|190
1612522800000|2021-02-05 11:00:00|7328.8|7303.8|7324|7309|7330.3|7310.2|7324|7302.8|238
1612526400000|2021-02-05 12:00:00|7324.1|7309.1|7329.1|7304.1|7330.9|7309.2|7322.7|7301.6|478
1612530000000|2021-02-05 13:00:00|7324|7309|7326.8|7301.8|7329.5|7309.1|7319|7298|466
1612533600000|2021-02-05 14:00:00|7326.9|7301.9|7315.4|7300.4|7327.6|7304.9|7315.1|7296|822
1612537200000|2021-02-05 15:00:00|7315.5|7300.5|7316.4|7301.4|7319.8|7304.8|7315.3|7300.3|676
1612540800000|2021-02-05 16:00:00|7316.3|7301.3|7314.2|7299.2|7316.3|7301.3|7312.8|7297.8|370
1612544400000|2021-02-05 17:00:00|7314.3|7299.3|7314|7299|7315|7300|7312.9|7297.9|132
1612548000000|2021-02-05 18:00:00|7314.1|7299.1|7314.3|7299.3|7315.1|7300.1|7312.8|7297.8|181
1612551600000|2021-02-05 19:00:00|7314.4|7299.4|7312.1|7297.1|7318.7|7299.4|7310.9|7291.5|178
1612555200000|2021-02-05 20:00:00|7312|7297|7311.4|7296.4|7316.8|7297.3|7310|7288.5|60
1612749600000|2021-02-08 02:00:00|7320.1|7295.1|7319.5|7294.5|7320.4|7295.4|7319.4|7294.4|19
1612753200000|2021-02-08 03:00:00|7319.6|7294.6|7314.8|7299.8|7319.9|7300|7312.9|7290.8|444
1612756800000|2021-02-08 04:00:00|7314.9|7299.9|7315.7|7300.7|7321.8|7306.8|7313.2|7298.2|661
1612760400000|2021-02-08 05:00:00|7315.3|7300.3|7317.7|7302.7|7317.8|7302.8|7315.3|7300.3|272
1612764000000|2021-02-08 06:00:00|7317.8|7302.8|7319.3|7304.3|7319.7|7304.7|7316.3|7301.3|196
1612767600000|2021-02-08 07:00:00|7319.4|7304.4|7322|7307|7323.3|7308.3|7315.1|7300.1|470
1612771200000|2021-02-08 08:00:00|7322.1|7307.1|7320.6|7305.6|7323.4|7308.4|7319.3|7304.3|261
1612774800000|2021-02-08 09:00:00|7320.3|7305.3|7328.1|7313.1|7329.4|7314.4|7320.3|7305.3|505
1612778400000|2021-02-08 10:00:00|7327.9|7312.9|7328.1|7313.1|7331.3|7316.3|7326.2|7311.2|216
1612782000000|2021-02-08 11:00:00|7328.8|7313.8|7328.6|7313.6|7329.3|7314.3|7327.9|7312.9|96
1612785600000|2021-02-08 12:00:00|7328.7|7313.7|7335.3|7310.3|7336.3|7316.3|7328.7|7309.8|671
1612789200000|2021-02-08 13:00:00|7330|7315|7326.3|7311.3|7332.3|7315.9|7326.3|7307.3|69
1612792800000|2021-02-08 14:00:00|7326.2|7311.2|7321.3|7306.3|7332.4|7312.9|7320.7|7305.7|437
1612796400000|2021-02-08 15:00:00|7321.4|7306.4|7322.5|7307.5|7322.7|7307.7|7318|7303|495
1612800000000|2021-02-08 16:00:00|7322.6|7307.6|7322.7|7307.7|7326.9|7311.9|7321.9|7306.9|488
1612803600000|2021-02-08 17:00:00|7322.6|7307.6|7324.5|7309.5|7325.2|7310.2|7322.3|7307.3|280
1612807200000|2021-02-08 18:00:00|7324.2|7309.2|7329.1|7314.1|7334.7|7315.3|7323.1|7308.1|352
1612810800000|2021-02-08 19:00:00|7328.8|7313.8|7332.8|7307.8|7334.2|7315|7327.5|7307.8|294
1612814400000|2021-02-08 20:00:00|7332.9|7307.9|7325.8|7310.8|7333.4|7313.1|7325.8|7305.8|20
1612836000000|2021-02-09 02:00:00|7326.1|7301.1|7323.4|7298.4|7326.1|7301.1|7320.9|7295.9|32
1612839600000|2021-02-09 03:00:00|7323.5|7298.5|7320.3|7305.3|7326.7|7307|7320.3|7296.4|306
1612843200000|2021-02-09 04:00:00|7320.6|7305.6|7320.3|7305.3|7322|7307|7319.1|7304.1|199
1612846800000|2021-02-09 05:00:00|7320.4|7305.4|7321.6|7306.6|7323.8|7308.8|7316.9|7301.9|437
1612850400000|2021-02-09 06:00:00|7321.5|7306.5|7322.9|7307.9|7323.9|7308.9|7321.4|7306.4|147
1612854000000|2021-02-09 07:00:00|7322.8|7307.8|7326.2|7311.2|7326.2|7311.2|7321.9|7306.9|188
1612857600000|2021-02-09 08:00:00|7326.4|7311.4|7322.9|7307.9|7328.9|7313.9|7321.9|7306.9|347
1612861200000|2021-02-09 09:00:00|7322.6|7307.6|7321|7306|7326.1|7311.1|7319|7299.2|768
1612864800000|2021-02-09 10:00:00|7321.2|7306.2|7322.8|7307.8|7324.3|7309.3|7320.9|7305.9|248
1612868400000|2021-02-09 11:00:00|7322.9|7307.9|7324.3|7309.3|7325.1|7310.1|7322.6|7307.6|108
1612872000000|2021-02-09 12:00:00|7323.8|7308.8|7326.3|7311.3|7330.1|7311.6|7323.8|7304.2|83
1612875600000|2021-02-09 13:00:00|7326.2|7311.2|7323.3|7308.3|7326.2|7311.2|7323.2|7308.2|69
1612879200000|2021-02-09 14:00:00|7323.5|7308.5|7321.6|7306.6|7323.8|7308.8|7320.8|7305.8|149
1612882800000|2021-02-09 15:00:00|7321.5|7306.5|7317.8|7302.8|7322.1|7307.1|7317.4|7302.4|286
1612886400000|2021-02-09 16:00:00|7317.9|7302.9|7320.6|7305.6|7322.5|7307.5|7317.8|7302.8|198
1612890000000|2021-02-09 17:00:00|7320.5|7305.5|7320.2|7305.2|7321|7306|7319.4|7304.4|222
1612893600000|2021-02-09 18:00:00|7319.9|7304.9|7322|7307|7322.2|7307.2|7319.9|7304.9|391
1612897200000|2021-02-09 19:00:00|7321.9|7306.9|7320.3|7305.3|7321.9|7306.9|7319.9|7304.9|86
1612900800000|2021-02-09 20:00:00|7320.1|7305.1|7319|7304|7320.5|7305.5|7318.5|7303.5|56
1612922400000|2021-02-10 02:00:00|7325.3|7300.3|7324.4|7299.4|7325.3|7300.3|7324.4|7299.4|7
1612926000000|2021-02-10 03:00:00|7324.1|7299.1|7319.8|7304.8|7324.2|7304.8|7318.3|7298.6|193
1612929600000|2021-02-10 04:00:00|7320|7305|7319.5|7304.5|7320.6|7305.6|7317.1|7302.1|313
1612933200000|2021-02-10 05:00:00|7319.6|7304.6|7319.7|7304.7|7319.9|7304.9|7318.7|7303.7|213
1612936800000|2021-02-10 06:00:00|7319.8|7304.8|7318.4|7303.4|7319.8|7304.8|7318.1|7303.1|270
1612940400000|2021-02-10 07:00:00|7318.3|7303.3|7316.4|7301.4|7319.3|7304.3|7314.5|7299.5|231
1612944000000|2021-02-10 08:00:00|7316.5|7301.5|7314.6|7299.6|7318.8|7303.8|7314.2|7299.2|290
1612947600000|2021-02-10 09:00:00|7314.8|7299.8|7319.7|7304.7|7322.6|7307.6|7314.3|7299.3|477
1612951200000|2021-02-10 10:00:00|7319.4|7304.4|7314.3|7299.3|7319.9|7304.9|7312.7|7297.7|296
1612954800000|2021-02-10 11:00:00|7314.4|7299.4|7314.7|7299.7|7321.2|7300.8|7311.8|7291.5|292
1612958400000|2021-02-10 12:00:00|7314.9|7299.9|7316|7301|7321.2|7302|7313.6|7293|109
1612962000000|2021-02-10 13:00:00|7315.7|7300.7|7313.1|7298.1|7319.1|7301|7312|7293.4|100
1612965600000|2021-02-10 14:00:00|7313.2|7298.2|7313.7|7298.7|7320.3|7300.4|7312|7295.3|240
1612969200000|2021-02-10 15:00:00|7313.8|7298.8|7316|7301|7320.5|7303.2|7312.7|7294.9|653
1612972800000|2021-02-10 16:00:00|7315.9|7300.9|7314.4|7299.4|7317.2|7302.2|7313.6|7298.6|488
1612976400000|2021-02-10 17:00:00|7314.5|7299.5|7315|7300|7316.2|7301.2|7314.4|7299.4|104
1612980000000|2021-02-10 18:00:00|7315.1|7300.1|7315|7300|7315.4|7300.4|7314|7299|189
1612983600000|2021-02-10 19:00:00|7314.9|7299.9|7313.8|7298.8|7315.6|7300.6|7313.6|7298.6|68
1612987200000|2021-02-10 20:00:00|7313.9|7298.9|7313.4|7298.4|7314.7|7299.7|7312.8|7297.8|75
1613008800000|2021-02-11 02:00:00|7321.1|7296.1|7320.3|7295.3|7321.1|7296.1|7320|7295|3
1613012400000|2021-02-11 03:00:00|7320|7295|7315.9|7300.9|7322.6|7303.1|7315.8|7294|51
1613016000000|2021-02-11 04:00:00|7315.8|7300.8|7313.2|7298.2|7315.9|7300.9|7311.3|7296.3|219
1613019600000|2021-02-11 05:00:00|7313.1|7298.1|7308.9|7293.9|7319.2|7299.3|7296.7|7276.4|1279
1613023200000|2021-02-11 06:00:00|7308.6|7293.6|7312.4|7297.4|7316.5|7301.5|7308.1|7293.1|570
1613026800000|2021-02-11 07:00:00|7312.3|7297.3|7310|7295|7312.5|7297.5|7308|7293|393
1613030400000|2021-02-11 08:00:00|7309.8|7294.8|7317.8|7302.8|7320.3|7305.3|7308.5|7293.5|488
1613034000000|2021-02-11 09:00:00|7317.7|7302.7|7319.6|7304.6|7323.3|7308.3|7315.9|7300.9|471
1613037600000|2021-02-11 10:00:00|7318.9|7303.9|7318.4|7303.4|7323.1|7305.2|7316.3|7297.5|205
1613041200000|2021-02-11 11:00:00|7318.3|7303.3|7316.3|7301.3|7318.6|7303.6|7315.8|7300.8|150
1613044800000|2021-02-11 12:00:00|7316.4|7301.4|7312.3|7297.3|7318.6|7301.5|7311.3|7293.6|142
1613048400000|2021-02-11 13:00:00|7312.2|7297.2|7306.3|7291.3|7313.9|7297.2|7306.1|7286|254
1613052000000|2021-02-11 14:00:00|7306.2|7291.2|7306.5|7291.5|7308.2|7293.2|7303|7288|482
1613055600000|2021-02-11 15:00:00|7306.2|7291.2|7302.9|7287.9|7307|7292|7302.5|7287.5|436
1613059200000|2021-02-11 16:00:00|7302.8|7287.8|7306.5|7291.5|7307|7292|7302.7|7287.7|174
1613062800000|2021-02-11 17:00:00|7306.4|7291.4|7305.6|7290.6|7307.7|7292.7|7304.6|7289.6|802
1613066400000|2021-02-11 18:00:00|7305.7|7290.7|7309.9|7284.9|7310.4|7291.5|7303.9|7283.9|298
1613070000000|2021-02-11 19:00:00|7310|7285|7310.6|7285.6|7312.8|7292.4|7304.7|7284.6|209
1613073600000|2021-02-11 20:00:00|7311.1|7286.1|7310.1|7285.1|7311.6|7292|7305.6|7284.9|28
1613095200000|2021-02-12 02:00:00|7315.8|7290.8|7317.3|7292.3|7317.3|7292.3|7315.8|7290.8|11
1613098800000|2021-02-12 03:00:00|7318.1|7293.1|7314.8|7299.8|7319.3|7299.9|7312.6|7291.3|180
1613102400000|2021-02-12 04:00:00|7314.9|7299.9|7310.6|7295.6|7315.3|7300.3|7309.8|7294.8|405
1613106000000|2021-02-12 05:00:00|7310.3|7295.3|7313.9|7298.9|7314.2|7299.2|7309.2|7294.2|255
1613109600000|2021-02-12 06:00:00|7314|7299|7313.9|7298.9|7315|7300|7313|7298|125
1613113200000|2021-02-12 07:00:00|7314|7299|7313.4|7298.4|7314|7299|7311.4|7296.4|171
1613116800000|2021-02-12 08:00:00|7313.6|7298.6|7317.4|7302.4|7317.4|7302.4|7312.6|7297.6|261
1613120400000|2021-02-12 09:00:00|7317.3|7302.3|7310.6|7295.6|7317.7|7302.7|7310.6|7295.6|405
1613124000000|2021-02-12 10:00:00|7310.4|7295.4|7291.9|7276.9|7310.4|7295.4|7288.3|7268.1|861
1613127600000|2021-02-12 11:00:00|7292|7277|7300.5|7275.5|7301.3|7282.4|7291.8|7272.5|340
1613131200000|2021-02-12 12:00:00|7300.6|7275.6|7297.8|7272.8|7304.8|7284|7292.1|7272.5|305
1613134800000|2021-02-12 13:00:00|7297.9|7272.9|7301.3|7286.3|7307.7|7288.2|7290.8|7271|430
1613138400000|2021-02-12 14:00:00|7301.2|7286.2|7296.7|7281.7|7306.6|7288|7296.7|7276.2|514
1613142000000|2021-02-12 15:00:00|7296.8|7281.8|7295.8|7280.8|7302|7284.3|7294.2|7276.1|823
1613145600000|2021-02-12 16:00:00|7295.7|7280.7|7292.2|7277.2|7297.3|7282.3|7292.1|7277.1|445
1613149200000|2021-02-12 17:00:00|7292.3|7277.3|7290.7|7275.7|7296.9|7280.4|7290.4|7271.9|357
1613152800000|2021-02-12 18:00:00|7290.8|7275.8|7298.7|7273.7|7299.1|7277.2|7289.4|7270.8|217
1613156400000|2021-02-12 19:00:00|7298.8|7273.8|7299|7274|7299.2|7274.2|7298.4|7273.4|176
1613160000000|2021-02-12 20:00:00|7298.6|7273.6|7298.3|7273.3|7300|7275|7298|7273|82
1613354400000|2021-02-15 02:00:00|7295.6|7270.6|7296.4|7271.4|7297.9|7272.9|7295.6|7270.6|41
1613358000000|2021-02-15 03:00:00|7296.3|7271.3|7286.4|7271.4|7296.4|7274.5|7285|7264.6|274
1613361600000|2021-02-15 04:00:00|7286.1|7271.1|7294.7|7279.7|7300|7282.9|7285.9|7270.9|490
1613365200000|2021-02-15 05:00:00|7295|7280|7292.2|7277.2|7295.2|7280.2|7288.7|7273.7|345
1613368800000|2021-02-15 06:00:00|7292|7277|7294|7279|7295.4|7280.4|7290.3|7275.3|280
1613372400000|2021-02-15 07:00:00|7294.2|7279.2|7295.4|7280.4|7300.9|7282.2|7294.1|7275.1|210
1613376000000|2021-02-15 08:00:00|7295.5|7280.5|7299.1|7284.1|7304.4|7284.2|7290.2|7269.4|650
1613379600000|2021-02-15 09:00:00|7299.3|7284.3|7301.2|7286.2|7303.2|7288.2|7294.1|7274.9|560
1613383200000|2021-02-15 10:00:00|7301|7286|7296.3|7281.3|7301|7286|7295.8|7280.8|210
1613386800000|2021-02-15 11:00:00|7296.6|7281.6|7294.3|7279.3|7296.6|7281.6|7293.9|7278.9|47
1613390400000|2021-02-15 12:00:00|7294.5|7279.5|7294.8|7279.8|7295.6|7280.6|7294.2|7279.2|35
1613394000000|2021-02-15 13:00:00|7295|7280|7296.8|7281.8|7297|7282|7294.3|7279.3|35
1613397600000|2021-02-15 14:00:00|7297|7282|7295.8|7280.8|7301.4|7282.6|7295.4|7276.3|100
1613401200000|2021-02-15 15:00:00|7295.3|7280.3|7297.2|7282.2|7300.8|7282.2|7295.3|7275.3|45
1613404800000|2021-02-15 16:00:00|7296.7|7281.7|7302|7277|7302.5|7282.5|7294.4|7275.5|65
1613408400000|2021-02-15 17:00:00|7302.5|7277.5|7297.7|7282.7|7302.5|7282.7|7296.4|7277.5|22
1613412000000|2021-02-15 18:00:00|7297.4|7282.4|7297.1|7282.1|7297.7|7282.7|7297.1|7282.1|5
1613419200000|2021-02-15 20:00:00|7297.4|7282.4|7304.4|7279.4|7305|7285|7297.4|7277.5|10
1613440800000|2021-02-16 02:00:00|7299.7|7274.7|7300.3|7275.3|7300.6|7275.6|7299.1|7274.1|25
1613444400000|2021-02-16 03:00:00|7300.6|7275.6|7295.8|7280.8|7301.5|7281.4|7294.8|7274.5|76
1613448000000|2021-02-16 04:00:00|7295.9|7280.9|7299.5|7284.5|7301.4|7286.4|7295.9|7280.9|195
1613451600000|2021-02-16 05:00:00|7299.6|7284.6|7304.4|7289.4|7308.6|7293.6|7298.9|7283.9|657
1613455200000|2021-02-16 06:00:00|7304.5|7289.5|7305.8|7290.8|7306.3|7291.3|7304.1|7289.1|278
1613458800000|2021-02-16 07:00:00|7305.7|7290.7|7310.9|7295.9|7317.6|7297.9|7305.2|7290.2|391
1613462400000|2021-02-16 08:00:00|7311|7296|7306.1|7291.1|7314.4|7299.4|7305.2|7290.2|380
1613466000000|2021-02-16 09:00:00|7306|7291|7304|7289|7308.1|7293.1|7302.1|7287.1|541
1613469600000|2021-02-16 10:00:00|7304.1|7289.1|7304.8|7289.8|7306.9|7291.9|7301.6|7286.6|251
1613473200000|2021-02-16 11:00:00|7305|7290|7305.1|7290.1|7312.8|7291.8|7302.8|7283.2|254
1613476800000|2021-02-16 12:00:00|7305.2|7290.2|7316.7|7291.7|7316.8|7296|7303.2|7283.8|212
1613480400000|2021-02-16 13:00:00|7316.5|7291.5|7322.8|7307.8|7324|7308|7313.4|7291.5|329
1613484000000|2021-02-16 14:00:00|7327.7|7302.7|7324|7309|7329.6|7310.4|7320.7|7299.7|618
1613487600000|2021-02-16 15:00:00|7324.1|7309.1|7317.7|7302.7|7325.9|7309.5|7315.1|7295.1|1248
1613491200000|2021-02-16 16:00:00|7317.9|7302.9|7322|7307|7326.5|7307|7316.4|7296.1|953
1613494800000|2021-02-16 17:00:00|7326.8|7301.8|7321.6|7306.6|7330.3|7310.3|7320.9|7301.4|1084
1613498400000|2021-02-16 18:00:00|7321.5|7306.5|7321.2|7306.2|7326|7306.7|7320.2|7300.1|875
1613502000000|2021-02-16 19:00:00|7321.1|7306.1|7328.7|7303.7|7328.7|7308.2|7320.7|7300.7|263
1613505600000|2021-02-16 20:00:00|7328.5|7303.5|7326.4|7311.4|7331.1|7311.5|7325.5|7300.8|43
1613527200000|2021-02-17 02:00:00|7329.1|7304.1|7330.8|7305.8|7331|7308.9|7323.9|7303|488
1613530800000|2021-02-17 03:00:00|7330.6|7305.6|7328.1|7313.1|7333.5|7314.1|7326.1|7305.3|360
1613534400000|2021-02-17 04:00:00|7327.9|7312.9|7321.4|7306.4|7327.9|7312.9|7320.4|7305.4|410
1613538000000|2021-02-17 05:00:00|7321.5|7306.5|7319.2|7304.2|7322|7307|7316.3|7301.3|614
1613541600000|2021-02-17 06:00:00|7319.1|7304.1|7315.9|7300.9|7321.8|7306.8|7314.6|7299.6|520
1613545200000|2021-02-17 07:00:00|7316.1|7301.1|7321.5|7306.5|7331.5|7311.6|7316.1|7301.1|604
1613548800000|2021-02-17 08:00:00|7321.7|7306.7|7310|7295|7328.4|7309.3|7309|7291.3|808
1613552400000|2021-02-17 09:00:00|7310.2|7295.2|7311.4|7296.4|7316.9|7299.9|7307.1|7289.3|613
1613556000000|2021-02-17 10:00:00|7311.6|7296.6|7308.6|7293.6|7317.5|7300.8|7308.2|7289.5|603
1613559600000|2021-02-17 11:00:00|7308.7|7293.7|7315.6|7300.6|7319.3|7300.9|7308.4|7293.1|163
1613563200000|2021-02-17 12:00:00|7315.7|7300.7|7322.1|7297.1|7323.5|7304.8|7315.6|7295.3|99
1613566800000|2021-02-17 13:00:00|7314.9|7299.9|7320.6|7305.6|7326.1|7307.7|7314.8|7294.8|145
1613570400000|2021-02-17 14:00:00|7320.7|7305.7|7314.1|7299.1|7326.3|7307|7314|7294.3|967
1613574000000|2021-02-17 15:00:00|7314|7299|7315.3|7300.3|7316.9|7301.9|7314|7299|540
1613577600000|2021-02-17 16:00:00|7315.4|7300.4|7315.4|7300.4|7317.9|7302.9|7314.9|7299.9|453
1613581200000|2021-02-17 17:00:00|7315.5|7300.5|7307.7|7292.7|7316.2|7300.5|7306.6|7287.2|377
1613584800000|2021-02-17 18:00:00|7307.8|7292.8|7314.8|7289.8|7315.1|7295.3|7307.6|7289|224
1613588400000|2021-02-17 19:00:00|7310.1|7295.1|7311.8|7296.8|7312.6|7297.6|7310|7295|53
1613592000000|2021-02-17 20:00:00|7311.9|7296.9|7310.2|7295.2|7316.4|7297.7|7309|7288.6|141
1613613600000|2021-02-18 02:00:00|7315.8|7290.8|7315.3|7290.3|7315.8|7290.8|7315.3|7290.3|2
1613617200000|2021-02-18 03:00:00|7316|7291|7313.6|7298.6|7321|7300.6|7311.5|7288.8|250
1613620800000|2021-02-18 04:00:00|7313.9|7298.9|7309.4|7294.4|7314.6|7299.6|7309.3|7294.3|202
1613624400000|2021-02-18 05:00:00|7309|7294|7308.7|7293.7|7309.2|7294.2|7306.3|7291.3|370
1613628000000|2021-02-18 06:00:00|7308.6|7293.6|7309.5|7294.5|7310.1|7295.1|7308.3|7293.3|232
1613631600000|2021-02-18 07:00:00|7309.6|7294.6|7309.8|7294.8|7311.8|7296.8|7308.6|7293.6|285
1613635200000|2021-02-18 08:00:00|7309.9|7294.9|7309.5|7284.5|7320.5|7300.9|7304.3|7284.5|516
1613638800000|2021-02-18 09:00:00|7309.3|7284.3|7299.3|7284.3|7310.3|7290.2|7299.3|7280.9|611
1613642400000|2021-02-18 10:00:00|7299.4|7284.4|7295.4|7280.4|7302|7284.4|7293.2|7274|464
1613646000000|2021-02-18 11:00:00|7295.5|7280.5|7297.9|7272.9|7299.3|7281.1|7291.6|7272.5|252
1613649600000|2021-02-18 12:00:00|7298.1|7273.1|7290.8|7275.8|7298.7|7279.3|7288.6|7269.5|729
1613653200000|2021-02-18 13:00:00|7290.9|7275.9|7291.9|7276.9|7296.1|7277|7289.8|7269.4|261
1613656800000|2021-02-18 14:00:00|7292|7277|7295.5|7280.5|7302|7282.2|7291.9|7273.6|887
1613660400000|2021-02-18 15:00:00|7295.6|7280.6|7301.5|7286.5|7308.6|7289.5|7295.4|7280.4|936
1613664000000|2021-02-18 16:00:00|7301.4|7286.4|7299.1|7284.1|7302|7287|7297.9|7282.9|674
1613667600000|2021-02-18 17:00:00|7299.3|7284.3|7296.7|7281.7|7305|7284.3|7296.5|7276.8|290
1613671200000|2021-02-18 18:00:00|7296.4|7281.4|7295.3|7280.3|7298.8|7283.8|7294.3|7279.3|272
1613674800000|2021-02-18 19:00:00|7295.4|7280.4|7292.9|7277.9|7295.5|7280.5|7292.3|7277.3|180
1613678400000|2021-02-18 20:00:00|7292.8|7277.8|7293|7278|7293.1|7278.1|7292.5|7277.5|30
1613700000000|2021-02-19 02:00:00|7301.8|7276.8|7302.8|7277.8|7302.8|7277.8|7300.6|7275.6|5
1613703600000|2021-02-19 03:00:00|7301.8|7276.8|7300.6|7285.6|7311.9|7287.6|7299.8|7276.8|168
1613707200000|2021-02-19 04:00:00|7300.1|7285.1|7287.4|7272.4|7304.8|7285.1|7287.2|7272.2|143
1613710800000|2021-02-19 05:00:00|7287.3|7272.3|7289.8|7274.8|7298.4|7278.4|7285.5|7266|312
1613714400000|2021-02-19 06:00:00|7289.7|7274.7|7294.3|7269.3|7295|7274.7|7284.8|7265.5|176
1613718000000|2021-02-19 07:00:00|7294.6|7269.6|7288.7|7273.7|7294.9|7274.8|7284.8|7266|284
1613721600000|2021-02-19 08:00:00|7288.6|7273.6|7278.4|7263.4|7291.6|7273.6|7276.1|7256.3|507
1613725200000|2021-02-19 09:00:00|7278.5|7263.5|7285.3|7270.3|7289|7270.3|7277.3|7258.3|338
1613728800000|2021-02-19 10:00:00|7285.2|7270.2|7280.9|7265.9|7295.8|7275.5|7280.8|7261.3|315
1613732400000|2021-02-19 11:00:00|7280.8|7265.8|7285.5|7270.5|7290.5|7271.1|7279.4|7260.6|156
1613736000000|2021-02-19 12:00:00|7284.5|7269.5|7285|7270|7290.3|7270.5|7282.6|7260.8|323
1613739600000|2021-02-19 13:00:00|7284.8|7269.8|7285.3|7270.3|7292.5|7271.3|7283.6|7264.3|126
1613743200000|2021-02-19 14:00:00|7284.7|7269.7|7284.8|7269.8|7290.2|7272.4|7283.8|7264.4|626
1613746800000|2021-02-19 15:00:00|7284.9|7269.9|7286.8|7271.8|7286.8|7271.8|7283.3|7268.3|502
1613750400000|2021-02-19 16:00:00|7286.7|7271.7|7285.5|7270.5|7286.8|7271.8|7283.9|7268.9|249
1613754000000|2021-02-19 17:00:00|7285.6|7270.6|7284.2|7269.2|7289.1|7271.3|7282.8|7263.4|259
1613757600000|2021-02-19 18:00:00|7284.3|7269.3|7289.9|7274.9|7294.1|7275.7|7284.2|7264.9|889
1613761200000|2021-02-19 19:00:00|7289.8|7274.8|7290.9|7275.9|7294.7|7276.2|7289.8|7269.2|117
1613764800000|2021-02-19 20:00:00|7290.6|7275.6|7290.1|7275.1|7291|7276|7290|7275|28
1613959200000|2021-02-22 02:00:00|7293|7268|7293.8|7268.8|7293.8|7268.8|7293|7268|2
1613962800000|2021-02-22 03:00:00|7294.8|7269.8|7289.6|7274.6|7297.6|7277.7|7288.8|7268.3|157
1613966400000|2021-02-22 04:00:00|7294.4|7269.4|7283.5|7268.5|7294.6|7276.3|7283.1|7268.1|291
1613970000000|2021-02-22 05:00:00|7283.6|7268.6|7271.1|7256.1|7285.7|7270.7|7262.7|7246|1372
1613973600000|2021-02-22 06:00:00|7270.8|7255.8|7273.3|7258.3|7281.7|7262.4|7270.3|7255.2|516
1613977200000|2021-02-22 07:00:00|7273.4|7258.4|7280.7|7265.7|7285.7|7267.1|7273.2|7257.7|593
1613980800000|2021-02-22 08:00:00|7280.5|7265.5|7281.9|7256.9|7287.6|7269.2|7274.3|7253.5|569
1613984400000|2021-02-22 09:00:00|7282.1|7257.1|7284.4|7269.4|7289|7271.1|7276.1|7255.5|858
1613988000000|2021-02-22 10:00:00|7284.3|7269.3|7285.8|7260.8|7287.3|7269.3|7277.6|7258.8|440
1613991600000|2021-02-22 11:00:00|7285.7|7260.7|7284|7259|7286.2|7266|7275.4|7255.2|254
1613995200000|2021-02-22 12:00:00|7284.2|7259.2|7285.9|7260.9|7287.9|7267.4|7277.7|7257.1|171
1613998800000|2021-02-22 13:00:00|7285.8|7260.8|7286.5|7261.5|7290.3|7270.1|7280.2|7259.5|315
1614002400000|2021-02-22 14:00:00|7286.7|7261.7|7281.1|7266.1|7296|7274.5|7280.5|7260.2|411
1614006000000|2021-02-22 15:00:00|7281.2|7266.2|7287.8|7262.8|7288.1|7268.5|7280.8|7260.6|486
1614009600000|2021-02-22 16:00:00|7287.9|7262.9|7281.4|7266.4|7287.9|7268.6|7280.8|7262.7|238
1614013200000|2021-02-22 17:00:00|7281.5|7266.5|7277.8|7262.8|7285|7266.6|7276.2|7257.2|212
1614016800000|2021-02-22 18:00:00|7277.7|7262.7|7277.9|7262.9|7278.7|7263.7|7276.5|7261.5|74
1614020400000|2021-02-22 19:00:00|7278|7263|7277.8|7262.8|7278.1|7263.1|7276.4|7261.4|54
1614024000000|2021-02-22 20:00:00|7277.9|7262.9|7279.5|7264.5|7284.3|7264.7|7277.8|7258.1|116
1614045600000|2021-02-23 02:00:00|7280.4|7255.4|7282.2|7257.2|7282.2|7257.2|7280.4|7255.4|18
1614049200000|2021-02-23 03:00:00|7282.3|7257.3|7279.3|7254.3|7283.1|7260.2|7273.1|7251.7|417
1614052800000|2021-02-23 04:00:00|7279.4|7254.4|7267.3|7252.3|7279.5|7256.7|7266.6|7247|781
1614056400000|2021-02-23 05:00:00|7267.1|7252.1|7272|7257|7278.3|7263.3|7265.7|7250.7|649
1614060000000|2021-02-23 06:00:00|7272.1|7257.1|7271.3|7256.3|7278|7263|7269.7|7254.7|890
1614063600000|2021-02-23 07:00:00|7271.2|7256.2|7271.5|7256.5|7273.5|7258.5|7268.7|7253.7|429
1614067200000|2021-02-23 08:00:00|7271.7|7256.7|7268.9|7253.9|7276.7|7258.2|7268.6|7249.3|521
1614070800000|2021-02-23 09:00:00|7269|7254|7280.4|7265.4|7282.3|7267.3|7267.8|7252.8|897
1614074400000|2021-02-23 10:00:00|7280.3|7265.3|7286.5|7271.5|7294.1|7273.6|7277.9|7262.3|509
1614078000000|2021-02-23 11:00:00|7286.4|7271.4|7287|7262|7295.8|7276.3|7282.9|7262|535
1614081600000|2021-02-23 12:00:00|7287.1|7262.1|7288.8|7263.8|7288.9|7268.7|7281.1|7261.8|119
1614085200000|2021-02-23 13:00:00|7288.7|7263.7|7283.1|7268.1|7291.4|7269.5|7282.7|7263.6|159
1614088800000|2021-02-23 14:00:00|7283|7268|7291.8|7266.8|7294|7274.5|7282.5|7263|469
1614092400000|2021-02-23 15:00:00|7291.9|7266.9|7276.2|7261.2|7291.9|7272|7274.4|7254.7|829
1614096000000|2021-02-23 16:00:00|7276.1|7261.1|7276.6|7261.6|7281.8|7262.1|7274.1|7256.1|350
1614099600000|2021-02-23 17:00:00|7276.7|7261.7|7276.3|7261.3|7278.3|7263.3|7275.7|7260.7|204
1614103200000|2021-02-23 18:00:00|7276.2|7261.2|7273.7|7258.7|7279.7|7261.2|7272.8|7253.9|126
1614106800000|2021-02-23 19:00:00|7273.6|7258.6|7273.3|7258.3|7279.4|7259.4|7272.5|7253.2|95
1614110400000|2021-02-23 20:00:00|7273.2|7258.2|7270.3|7255.3|7277.6|7258.2|7269.9|7249.3|165
1614132000000|2021-02-24 02:00:00|7276.6|7251.6|7276.6|7251.6|7276.6|7251.6|7276.2|7251.2|13
1614135600000|2021-02-24 03:00:00|7276.8|7251.8|7274.1|7259.1|7280.2|7260.9|7273.1|7250.5|186
1614139200000|2021-02-24 04:00:00|7273.9|7258.9|7272.1|7257.1|7274.6|7259.6|7270.7|7255.7|209
1614142800000|2021-02-24 05:00:00|7272.2|7257.2|7268.8|7253.8|7274.2|7259.2|7268.4|7253.4|337
1614146400000|2021-02-24 06:00:00|7268.7|7253.7|7266.7|7251.7|7273.6|7258.6|7266|7251|1003
1614150000000|2021-02-24 07:00:00|7266.8|7251.8|7273.2|7258.2|7276|7261|7266.5|7251.5|632
1614153600000|2021-02-24 08:00:00|7273|7258|7280.8|7265.8|7282.4|7267.4|7270|7255|528
1614157200000|2021-02-24 09:00:00|7280.4|7265.4|7272.9|7257.9|7283|7266.6|7272.6|7257.6|448
1614160800000|2021-02-24 10:00:00|7272.8|7257.8|7269.4|7254.4|7273.1|7258.1|7264.2|7244.5|448
1614164400000|2021-02-24 11:00:00|7269.3|7254.3|7269.8|7254.8|7278.2|7258.3|7268.1|7250.3|176
1614168000000|2021-02-24 12:00:00|7274.4|7249.4|7271.3|7256.3|7279.2|7258.1|7267|7246.6|222
1614171600000|2021-02-24 13:00:00|7271.9|7256.9|7279.5|7264.5|7285.3|7265.4|7271.5|7252.8|411
1614175200000|2021-02-24 14:00:00|7279.6|7264.6|7286.8|7261.8|7286.8|7268.3|7276.9|7257.9|558
1614178800000|2021-02-24 15:00:00|7281.7|7266.7|7276.6|7261.6|7285.2|7270.2|7276.4|7256.8|515
1614182400000|2021-02-24 16:00:00|7276.7|7261.7|7278.9|7253.9|7279.6|7261.7|7272.2|7252.9|532
1614186000000|2021-02-24 17:00:00|7278.8|7253.8|7269.7|7254.7|7278.8|7257.6|7268.8|7251.9|386
1614189600000|2021-02-24 18:00:00|7269.8|7254.8|7270.4|7255.4|7275.1|7256.7|7269.6|7249.4|317
1614193200000|2021-02-24 19:00:00|7270.3|7255.3|7270.7|7255.7|7279.2|7256.7|7270.2|7250.9|64
1614196800000|2021-02-24 20:00:00|7270.6|7255.6|7268.8|7253.8|7275.4|7256|7267.7|7248.1|156
1614218400000|2021-02-25 02:00:00|7290.1|7265.1|7289.5|7264.5|7291.2|7266.2|7289.1|7264.1|32
1614222000000|2021-02-25 03:00:00|7289.3|7264.3|7287.5|7262.5|7290.6|7270.3|7283.1|7262.3|157
1614225600000|2021-02-25 04:00:00|7287|7262|7284.3|7269.3|7290.6|7272|7280.6|7259.4|453
1614229200000|2021-02-25 05:00:00|7284.5|7269.5|7295|7280|7295.9|7280.9|7284.4|7264.7|520
1614232800000|2021-02-25 06:00:00|7294.9|7279.9|7301.9|7286.9|7306.2|7291.2|7292.8|7277.8|869
1614236400000|2021-02-25 07:00:00|7302|7287|7295.7|7280.7|7305.6|7287.4|7295.4|7278|276
1614240000000|2021-02-25 08:00:00|7295.2|7280.2|7297.9|7282.9|7304.1|7286.8|7291.8|7272.6|395
1614243600000|2021-02-25 09:00:00|7297.6|7282.6|7293.8|7278.8|7298.4|7283.4|7291.6|7276.6|445
1614247200000|2021-02-25 10:00:00|7294|7279|7300.8|7275.8|7301.5|7283.4|7293.6|7274.3|465
1614250800000|2021-02-25 11:00:00|7300.3|7275.3|7309.8|7284.8|7313.7|7292.6|7293.9|7275.3|259
1614254400000|2021-02-25 12:00:00|7309.9|7284.9|7316.3|7291.3|7317.6|7294.6|7304.3|7284.8|393
1614258000000|2021-02-25 13:00:00|7316.4|7291.4|7318.2|7293.2|7324.4|7302.6|7313.8|7291.4|777
1614261600000|2021-02-25 14:00:00|7318.5|7293.5|7313.5|7288.5|7319.8|7298.7|7308.2|7288.2|541
1614265200000|2021-02-25 15:00:00|7313.4|7288.4|7325|7310|7331|7312.2|7309.1|7288.2|1275
1614268800000|2021-02-25 16:00:00|7324.6|7309.6|7328.7|7303.7|7333.4|7314|7321.2|7302.1|919
1614272400000|2021-02-25 17:00:00|7328.6|7303.6|7350.1|7325.1|7350.1|7325.1|7323.8|7303.4|1009
1614276000000|2021-02-25 18:00:00|7350.2|7325.2|7349.4|7324.4|7377.5|7348.5|7346.1|7321.1|1729
1614279600000|2021-02-25 19:00:00|7349.3|7324.3|7350.4|7325.4|7354.8|7329.8|7340.9|7315.9|1196
1614283200000|2021-02-25 20:00:00|7350|7325|7369.2|7344.2|7376.2|7351.2|7349.8|7324.8|493
1614304800000|2021-02-26 02:00:00|7353.4|7328.4|7356.3|7331.3|7356.3|7331.3|7349.5|7324.5|36
1614308400000|2021-02-26 03:00:00|7357.1|7332.1|7362.5|7337.5|7366.9|7344.8|7352.8|7329.5|444
1614312000000|2021-02-26 04:00:00|7362.8|7337.8|7369.3|7354.3|7380.6|7359.2|7357.8|7337.8|1463
1614315600000|2021-02-26 05:00:00|7368.9|7353.9|7369.7|7354.7|7376.1|7356|7358.8|7339|1377
1614319200000|2021-02-26 06:00:00|7369.8|7354.8|7366.2|7351.2|7376.5|7356.6|7362.3|7343.1|1017
1614322800000|2021-02-26 07:00:00|7366.1|7351.1|7377.5|7362.5|7386.1|7365.3|7365|7348.7|1302
1614326400000|2021-02-26 08:00:00|7377.8|7362.8|7378.3|7363.3|7390.9|7368.1|7364.6|7344.1|1109
1614330000000|2021-02-26 09:00:00|7378|7363|7425.5|7400.5|7428.6|7403.6|7371.2|7351.1|1525
1614333600000|2021-02-26 10:00:00|7425.8|7400.8|7446.6|7421.6|7457.1|7432.1|7422.8|7400.4|2297
1614337200000|2021-02-26 11:00:00|7446.5|7421.5|7484.2|7459.2|7492.5|7467.5|7445.2|7420.2|1091
1614340800000|2021-02-26 12:00:00|7484.3|7459.3|7463.3|7438.3|7484.3|7459.3|7455.1|7430.1|941
1614344400000|2021-02-26 13:00:00|7463.5|7438.5|7458.9|7433.9|7471.3|7446.3|7457.3|7432.3|939
1614348000000|2021-02-26 14:00:00|7459.3|7434.3|7454.3|7429.3|7459.3|7437.3|7442.8|7419.8|1162
1614351600000|2021-02-26 15:00:00|7454.1|7429.1|7471.6|7446.6|7480.4|7455.4|7453.9|7428.9|1663
1614355200000|2021-02-26 16:00:00|7471.8|7446.8|7471.7|7456.7|7487.2|7465.5|7467.2|7446.8|1159
1614358800000|2021-02-26 17:00:00|7471.6|7456.6|7465.8|7440.8|7477.2|7456.9|7458.3|7435.1|1307
1614362400000|2021-02-26 18:00:00|7465.7|7440.7|7454.3|7429.3|7472.1|7449|7453.3|7428.3|1155
1614366000000|2021-02-26 19:00:00|7454.4|7429.4|7447.7|7422.7|7454.8|7429.8|7447.7|7422.7|375
1614369600000|2021-02-26 20:00:00|7447.6|7422.6|7443.3|7418.3|7452.7|7427.7|7436.5|7411.5|295
1614564000000|2021-03-01 02:00:00|7430.5|7405.5|7428|7403|7430.5|7405.5|7425.3|7400.3|156
1614567600000|2021-03-01 03:00:00|7428.1|7403.1|7430.4|7405.4|7431.4|7411.3|7421.7|7398|617
1614571200000|2021-03-01 04:00:00|7430.5|7405.5|7409.5|7384.5|7449.3|7424.3|7405.5|7383.8|2021
1614574800000|2021-03-01 05:00:00|7409.6|7384.6|7397.2|7382.2|7409.8|7389.4|7392.4|7372|1559
1614578400000|2021-03-01 06:00:00|7397.1|7382.1|7385.7|7370.7|7397.4|7382.4|7382.6|7365|1271
1614582000000|2021-03-01 07:00:00|7386|7371|7397.3|7382.3|7402.6|7383.3|7380.2|7359.7|1028
1614585600000|2021-03-01 08:00:00|7397.2|7382.2|7394.7|7379.7|7410.9|7390.1|7392.3|7372.2|940
1614589200000|2021-03-01 09:00:00|7394.8|7379.8|7420.3|7405.3|7430.4|7407.7|7390.8|7375.8|1629
1614592800000|2021-03-01 10:00:00|7420.6|7405.6|7416.8|7391.8|7427.5|7408.1|7407.2|7386.1|780
1614596400000|2021-03-01 11:00:00|7416.7|7391.7|7415.3|7390.3|7417.8|7397.3|7408|7388.8|498
1614600000000|2021-03-01 12:00:00|7414.7|7389.7|7416.6|7401.6|7423|7402.8|7410.3|7389.6|348
1614603600000|2021-03-01 13:00:00|7416.7|7401.7|7420.9|7405.9|7429.6|7410.1|7415.3|7396.2|334
1614607200000|2021-03-01 14:00:00|7419.5|7404.5|7409.8|7394.8|7424.6|7404.5|7405.9|7385.7|789
1614610800000|2021-03-01 15:00:00|7409.9|7394.9|7400.2|7385.2|7414|7397.7|7399.8|7379|623
1614614400000|2021-03-01 16:00:00|7400.3|7385.3|7396.4|7381.4|7402.8|7387|7393.9|7376|712
1614618000000|2021-03-01 17:00:00|7396.3|7381.3|7396.8|7371.8|7398|7381.3|7384.4|7367.2|494
1614621600000|2021-03-01 18:00:00|7396.7|7371.7|7391.1|7376.1|7399.9|7380|7389.1|7370.7|606
1614625200000|2021-03-01 19:00:00|7391.2|7376.2|7394.9|7369.9|7399.8|7378.2|7387.3|7369.6|265
1614628800000|2021-03-01 20:00:00|7395.4|7370.4|7390.6|7375.6|7396.7|7376.3|7390.3|7369.6|37
1614650400000|2021-03-02 02:00:00|7406.2|7381.2|7415.1|7390.1|7416.3|7391.3|7405.3|7380.3|47
1614654000000|2021-03-02 03:00:00|7415.3|7390.3|7400.4|7385.4|7416.3|7392.5|7397.5|7373.1|367
1614657600000|2021-03-02 04:00:00|7400.6|7385.6|7396.9|7381.9|7402.4|7387.4|7388.8|7369.6|788
1614661200000|2021-03-02 05:00:00|7397.1|7382.1|7397.4|7382.4|7402|7387|7396.6|7381.6|823
1614664800000|2021-03-02 06:00:00|7397.3|7382.3|7392.6|7377.6|7398.5|7383.5|7387.8|7372.8|883
1614668400000|2021-03-02 07:00:00|7392.7|7377.7|7401.5|7386.5|7403.4|7388.4|7392.7|7377.7|801
1614672000000|2021-03-02 08:00:00|7401.2|7386.2|7398.9|7383.9|7402|7387|7390.5|7375.5|767
1614675600000|2021-03-02 09:00:00|7399.1|7384.1|7393.9|7378.9|7405.3|7390.3|7390.4|7372.5|786
1614679200000|2021-03-02 10:00:00|7394.1|7379.1|7391.5|7376.5|7398.4|7383.4|7389.3|7374.3|386
1614682800000|2021-03-02 11:00:00|7391.6|7376.6|7396.2|7371.2|7400.9|7380.7|7389.2|7371.1|230
1614686400000|2021-03-02 12:00:00|7396.4|7371.4|7392.3|7377.3|7404.6|7382.6|7390.6|7370.7|167
1614690000000|2021-03-02 13:00:00|7392.1|7377.1|7398.2|7383.2|7400.2|7385.2|7391.8|7374.1|209
1614693600000|2021-03-02 14:00:00|7398|7383|7388.2|7373.2|7398.2|7383.2|7387.5|7366.8|456
1614697200000|2021-03-02 15:00:00|7388.1|7373.1|7385.8|7370.8|7395.7|7379.6|7385.3|7365.5|627
1614700800000|2021-03-02 16:00:00|7385.6|7370.6|7385.8|7370.8|7394.1|7373.6|7384.1|7364.2|419
1614704400000|2021-03-02 17:00:00|7385.5|7370.5|7383.1|7368.1|7389.1|7370.7|7381.4|7362|1682
1614708000000|2021-03-02 18:00:00|7388.2|7363.2|7376.5|7361.5|7389.3|7367.5|7374.8|7355.8|450
1614711600000|2021-03-02 19:00:00|7376.7|7361.7|7378|7363|7383.7|7364.6|7376.7|7358.5|122
1614715200000|2021-03-02 20:00:00|7377.9|7362.9|7382.8|7367.8|7389.7|7368.2|7377.5|7356.8|123
1614736800000|2021-03-03 02:00:00|7385.1|7360.1|7385.5|7360.5|7386.8|7361.8|7383.8|7358.8|7
1614740400000|2021-03-03 03:00:00|7385.1|7360.1|7376.1|7361.1|7385.1|7361.8|7374.5|7353.1|255
1614744000000|2021-03-03 04:00:00|7376.4|7361.4|7363.2|7348.2|7384.6|7365.5|7357.2|7342.2|854
1614747600000|2021-03-03 05:00:00|7363.3|7348.3|7361.8|7346.8|7369.1|7354.1|7361.3|7346.3|574
1614751200000|2021-03-03 06:00:00|7361.6|7346.6|7355.5|7340.5|7362.1|7347.1|7347.9|7332.9|792
1614754800000|2021-03-03 07:00:00|7355.6|7340.6|7342.1|7327.1|7360.7|7345.7|7338|7321.8|1460
1614758400000|2021-03-03 08:00:00|7342.3|7327.3|7345|7330|7349.4|7334.4|7341.1|7326.1|754
1614762000000|2021-03-03 09:00:00|7344.5|7329.5|7328|7313|7344.7|7329.7|7322.8|7307.8|1369
1614765600000|2021-03-03 10:00:00|7327.9|7312.9|7337|7322|7340.7|7325.7|7327.9|7312.9|930
1614769200000|2021-03-03 11:00:00|7336.4|7321.4|7346.6|7321.6|7349.9|7330.3|7336|7321|434
1614772800000|2021-03-03 12:00:00|7346.5|7321.5|7334.4|7319.4|7346.9|7326.5|7332|7316.7|373
1614776400000|2021-03-03 13:00:00|7334.7|7319.7|7343.4|7318.4|7347.8|7329.3|7334.4|7317.2|785
1614780000000|2021-03-03 14:00:00|7343.5|7318.5|7344.6|7319.6|7346.6|7326.8|7333.5|7316.3|959
1614783600000|2021-03-03 15:00:00|7339.8|7324.8|7341|7326|7348.7|7329.9|7339.1|7319.1|1421
1614787200000|2021-03-03 16:00:00|7340.9|7325.9|7341.9|7326.9|7343.9|7328.9|7340|7325|751
1614790800000|2021-03-03 17:00:00|7342|7327|7352.4|7327.4|7353.9|7334.8|7341.6|7326.1|570
1614794400000|2021-03-03 18:00:00|7352.5|7327.5|7351.6|7336.6|7355.2|7336.6|7349.4|7327|378
1614798000000|2021-03-03 19:00:00|7351.8|7336.8|7354.6|7339.6|7356|7341|7351.2|7336.2|171
1614801600000|2021-03-03 20:00:00|7354.7|7339.7|7358.9|7333.9|7358.9|7340.6|7351.8|7330|67
1614823200000|2021-03-04 02:00:00|7356.5|7331.5|7357|7332|7360.6|7335.6|7356|7331|29
1614826800000|2021-03-04 03:00:00|7356.1|7331.1|7352.9|7337.9|7363.1|7346.8|7350|7329|460
1614830400000|2021-03-04 04:00:00|7353.1|7338.1|7333.9|7318.9|7365.3|7350.3|7333.9|7318.9|1414
1614834000000|2021-03-04 05:00:00|7333.7|7318.7|7326.8|7311.8|7339.3|7324.3|7324.4|7309.4|1225
1614837600000|2021-03-04 06:00:00|7327|7312|7317.5|7302.5|7327.6|7312.6|7309.8|7294.8|1104
1614841200000|2021-03-04 07:00:00|7317.6|7302.6|7327.9|7312.9|7328.3|7313.3|7312.4|7297.4|797
1614844800000|2021-03-04 08:00:00|7327.7|7312.7|7327.8|7312.8|7329|7314|7321.7|7306.7|776
1614848400000|2021-03-04 09:00:00|7327.7|7312.7|7335.6|7320.6|7343.3|7328.3|7324.5|7309.5|1045
1614852000000|2021-03-04 10:00:00|7335.7|7320.7|7327.5|7312.5|7336.1|7321.1|7325.8|7310.8|701
1614855600000|2021-03-04 11:00:00|7327.6|7312.6|7330.5|7315.5|7336.7|7316.3|7325.8|7309.3|249
1614859200000|2021-03-04 12:00:00|7330|7315|7327|7312|7333.5|7315.6|7326.3|7308|120
1614862800000|2021-03-04 13:00:00|7327.1|7312.1|7326.6|7311.6|7327.4|7312.4|7325.9|7310.9|68
1614866400000|2021-03-04 14:00:00|7326.7|7311.7|7323.3|7308.3|7327.8|7312.8|7321.4|7306.4|433
1614870000000|2021-03-04 15:00:00|7323.5|7308.5|7323.6|7308.6|7326.4|7311.4|7321.5|7306.5|709
1614873600000|2021-03-04 16:00:00|7323.4|7308.4|7324.6|7309.6|7326.5|7311.5|7322.4|7307.4|717
1614877200000|2021-03-04 17:00:00|7324.5|7309.5|7356.3|7331.3|7359.8|7334.8|7323|7303.8|1520
1614880800000|2021-03-04 18:00:00|7356.1|7331.1|7366.9|7341.9|7367.6|7343.1|7350.2|7325.2|720
1614884400000|2021-03-04 19:00:00|7367.4|7342.4|7368.4|7353.4|7376.4|7353.4|7358.6|7335.1|357
1614888000000|2021-03-04 20:00:00|7368.9|7353.9|7368.6|7353.6|7378.3|7355.5|7368.6|7348.6|69
1614909600000|2021-03-05 02:00:00|7373.3|7348.3|7364.9|7339.9|7373.3|7348.3|7364.4|7339.4|36
1614913200000|2021-03-05 03:00:00|7366.3|7341.3|7348.4|7333.4|7366.5|7341.5|7346.2|7331.1|735
1614916800000|2021-03-05 04:00:00|7348.5|7333.5|7336.8|7321.8|7355|7340|7334.9|7319.9|1032
1614920400000|2021-03-05 05:00:00|7336.9|7321.9|7335.9|7320.9|7346.9|7331.9|7333.9|7318.9|803
1614924000000|2021-03-05 06:00:00|7335.8|7320.8|7335|7320|7335.8|7320.8|7327.3|7312.3|718
1614927600000|2021-03-05 07:00:00|7334.6|7319.6|7340|7325|7342.5|7327.5|7331.7|7316.7|746
1614931200000|2021-03-05 08:00:00|7340.3|7325.3|7350.2|7335.2|7359|7340|7338.2|7323.2|1111
1614934800000|2021-03-05 09:00:00|7350.5|7335.5|7357|7342|7363.6|7348.6|7345.7|7330.7|1201
1614938400000|2021-03-05 10:00:00|7356.2|7341.2|7361.7|7346.7|7362.5|7347.5|7354.5|7339.5|480
1614942000000|2021-03-05 11:00:00|7361.3|7346.3|7362.8|7337.8|7372|7355.4|7354|7329|697
1614945600000|2021-03-05 12:00:00|7363|7338|7366.3|7341.3|7370.3|7350.6|7358.3|7336.8|294
1614949200000|2021-03-05 13:00:00|7365.9|7340.9|7367.9|7342.9|7379|7354|7357.9|7338.1|434
1614952800000|2021-03-05 14:00:00|7363|7348|7372.6|7347.6|7374.6|7353.9|7348.3|7325.2|1972
1614956400000|2021-03-05 15:00:00|7372.7|7347.7|7378.3|7353.3|7378.5|7358.5|7367.2|7345.2|1905
1614960000000|2021-03-05 16:00:00|7378.2|7353.2|7387.8|7362.8|7387.9|7370.4|7372.9|7352.8|1629
1614963600000|2021-03-05 17:00:00|7387.7|7362.7|7373.1|7358.1|7387.8|7368|7371.3|7354.9|518
1614967200000|2021-03-05 18:00:00|7373|7358|7367.7|7352.7|7375|7358.7|7365.2|7346.5|1445
1614970800000|2021-03-05 19:00:00|7367.6|7352.6|7367.2|7352.2|7380.3|7360.3|7366.9|7349|658
1614974400000|2021-03-05 20:00:00|7367.1|7352.1|7375.8|7350.8|7376.3|7356.5|7366.3|7344.2|69
1615168800000|2021-03-08 02:00:00|7370.1|7345.1|7380.1|7355.1|7386.7|7361.7|7370.1|7345.1|81
1615172400000|2021-03-08 03:00:00|7379.8|7354.8|7377.1|7362.1|7384.9|7368.1|7374.3|7354.2|229
1615176000000|2021-03-08 04:00:00|7377|7362|7362.3|7347.3|7378.1|7363.1|7359.7|7344.7|877
1615179600000|2021-03-08 05:00:00|7361.9|7346.9|7351.7|7336.7|7362|7347|7348|7333|993
1615183200000|2021-03-08 06:00:00|7351.3|7336.3|7364.7|7349.7|7366.5|7351.5|7349.8|7334.8|836
1615186800000|2021-03-08 07:00:00|7364.5|7349.5|7373|7358|7386.4|7367|7362.7|7347.7|1111
1615190400000|2021-03-08 08:00:00|7373.1|7358.1|7375.2|7360.2|7378.1|7363.1|7366.6|7351.6|833
1615194000000|2021-03-08 09:00:00|7375.3|7360.3|7383|7368|7389|7374|7374.8|7359.8|830
1615197600000|2021-03-08 10:00:00|7383.3|7368.3|7377.6|7362.6|7384.4|7369.4|7374.8|7359.8|401
1615201200000|2021-03-08 11:00:00|7377.4|7362.4|7386.6|7371.6|7389.1|7371.6|7374.8|7357.7|223
1615204800000|2021-03-08 12:00:00|7386.3|7371.3|7402.8|7377.8|7404.7|7383.6|7385.5|7370.5|253
1615208400000|2021-03-08 13:00:00|7402.7|7377.7|7386.3|7371.3|7402.8|7380|7383.3|7367.5|311
1615212000000|2021-03-08 14:00:00|7386|7371|7389.1|7364.1|7389.2|7371|7376|7355.9|274
1615215600000|2021-03-08 15:00:00|7389|7364|7389.5|7374.5|7392.1|7377.1|7380.5|7363.3|299
1615219200000|2021-03-08 16:00:00|7389.4|7374.4|7396.3|7381.3|7398.6|7383.6|7386.3|7371.3|556
1615222800000|2021-03-08 17:00:00|7396.4|7381.4|7394.5|7379.5|7400.1|7381.4|7391.3|7373.4|236
1615226400000|2021-03-08 18:00:00|7394.1|7379.1|7401.5|7386.5|7401.5|7386.5|7391.9|7376.9|309
1615230000000|2021-03-08 19:00:00|7401.8|7386.8|7399.3|7384.3|7405.8|7386.9|7399.3|7378.8|124
1615233600000|2021-03-08 20:00:00|7399.8|7384.8|7404.4|7389.4|7407.6|7389.6|7399.8|7382.1|63
1615255200000|2021-03-09 02:00:00|7390.9|7365.9|7387.6|7362.6|7391.4|7366.4|7386.4|7361.4|53
1615258800000|2021-03-09 03:00:00|7387.8|7362.8|7373.6|7358.6|7388.6|7366.8|7372.4|7354.7|406
1615262400000|2021-03-09 04:00:00|7373.3|7358.3|7373.4|7358.4|7381.8|7366.8|7366.7|7351.7|1099
1615266000000|2021-03-09 05:00:00|7373.5|7358.5|7371.5|7356.5|7383.1|7368.1|7369.3|7354.3|1083
1615269600000|2021-03-09 06:00:00|7371.4|7356.4|7371.4|7356.4|7375.6|7360.6|7365.7|7350.7|864
1615273200000|2021-03-09 07:00:00|7371.3|7356.3|7358.3|7343.3|7376.4|7361.4|7356|7341|980
1615276800000|2021-03-09 08:00:00|7358.4|7343.4|7347.5|7332.5|7363.4|7348.4|7346.1|7331.1|874
1615280400000|2021-03-09 09:00:00|7347.8|7332.8|7346.6|7331.6|7354.5|7339.5|7344.6|7329.6|667
1615284000000|2021-03-09 10:00:00|7346.4|7331.4|7349.8|7334.8|7354.3|7339.3|7343.6|7328.6|522
1615287600000|2021-03-09 11:00:00|7350.2|7335.2|7349.3|7334.3|7355|7335.7|7346.4|7328.5|226
1615291200000|2021-03-09 12:00:00|7348.9|7333.9|7359.8|7334.8|7361|7339|7348|7333|315
1615294800000|2021-03-09 13:00:00|7359.7|7334.7|7352.1|7337.1|7364.7|7344.7|7351.8|7332|895
1615298400000|2021-03-09 14:00:00|7352|7337|7345.9|7330.9|7355.2|7337|7344.4|7326|572
1615302000000|2021-03-09 15:00:00|7345.8|7330.8|7346.8|7321.8|7349|7331.5|7340.8|7321.8|949
1615305600000|2021-03-09 16:00:00|7346.9|7321.9|7345.1|7320.1|7346.9|7330.2|7339.5|7320.1|381
1615309200000|2021-03-09 17:00:00|7340.6|7325.6|7338.7|7323.7|7341.1|7326.1|7338.2|7323.2|299
1615312800000|2021-03-09 18:00:00|7338.5|7323.5|7335.3|7320.3|7343.5|7323.5|7332.8|7314.6|418
1615316400000|2021-03-09 19:00:00|7334.6|7319.6|7334|7319|7335.2|7320.2|7333.1|7318.1|64
1615320000000|2021-03-09 20:00:00|7334.3|7319.3|7334.5|7319.5|7335.8|7320.8|7334.3|7319.3|23
1615323600000|2021-03-09 21:00:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1615341600000|2021-03-10 02:00:00|7349.2|7324.2|7348.8|7323.8|7349.4|7328.9|7343.9|7323.6|8
1615345200000|2021-03-10 03:00:00|7349.3|7324.3|7346.9|7331.9|7350.3|7331.9|7342.3|7323.9|208
1615348800000|2021-03-10 04:00:00|7347.1|7332.1|7348.4|7333.4|7350.1|7335.1|7342.5|7327.5|524
1615352400000|2021-03-10 05:00:00|7348.3|7333.3|7350.9|7335.9|7353.5|7338.5|7346.5|7331.5|542
1615356000000|2021-03-10 06:00:00|7351|7336|7347.4|7332.4|7352.2|7337.2|7345.7|7325.8|579
1615359600000|2021-03-10 07:00:00|7347.5|7332.5|7348.6|7333.6|7350|7335|7342.9|7327.9|616
1615363200000|2021-03-10 08:00:00|7348.8|7333.8|7348.9|7333.9|7363.9|7348.9|7346.1|7331.1|808
1615366800000|2021-03-10 09:00:00|7349|7334|7343.6|7328.6|7350.6|7335.6|7342.8|7327.8|540
1615370400000|2021-03-10 10:00:00|7343.9|7328.9|7352.6|7337.6|7352.6|7337.6|7343.6|7326|340
1615374000000|2021-03-10 11:00:00|7353.1|7338.1|7356.6|7331.6|7358.1|7339.9|7349.6|7331.2|276
1615377600000|2021-03-10 12:00:00|7356.7|7331.7|7352.5|7337.5|7358.3|7338.3|7350.4|7330.9|270
1615381200000|2021-03-10 13:00:00|7352.1|7337.1|7342|7317|7354.1|7337.6|7336.3|7316|516
1615384800000|2021-03-10 14:00:00|7341.7|7316.7|7333.4|7318.4|7341.8|7320.8|7327.6|7307.4|706
1615388400000|2021-03-10 15:00:00|7333.3|7318.3|7344|7319|7347.7|7325.3|7331.4|7312.1|791
1615392000000|2021-03-10 16:00:00|7344.1|7319.1|7335.6|7310.6|7344.4|7323.9|7330|7310.2|480
1615395600000|2021-03-10 17:00:00|7335.7|7310.7|7327.9|7312.9|7336.5|7316.4|7327.8|7306.9|183
1615399200000|2021-03-10 18:00:00|7327.7|7312.7|7329.2|7304.2|7334.6|7312.7|7323.1|7301.3|1309
1615402800000|2021-03-10 19:00:00|7329.3|7304.3|7325.6|7310.6|7331.4|7311.6|7325.1|7303.8|363
1615406400000|2021-03-10 20:00:00|7325.1|7310.1|7323.3|7308.3|7330.6|7310.3|7323.3|7303.2|46
1615428000000|2021-03-11 02:00:00|7332.3|7307.3|7331|7306|7335.6|7310.6|7326.2|7301.2|41
1615431600000|2021-03-11 03:00:00|7331.6|7306.6|7333.1|7308.1|7334.3|7310.4|7325.4|7302.6|61
1615435200000|2021-03-11 04:00:00|7333.5|7308.5|7334.5|7309.5|7335.8|7315.4|7328.9|7306.2|111
1615438800000|2021-03-11 05:00:00|7334.6|7309.6|7326.4|7311.4|7336.7|7316.9|7323.8|7303.6|253
1615442400000|2021-03-11 06:00:00|7326.5|7311.5|7325.2|7310.2|7337.1|7313.9|7324.5|7304.3|243
1615446000000|2021-03-11 07:00:00|7325.1|7310.1|7325.8|7300.8|7329.5|7310.4|7315.3|7295.9|364
1615449600000|2021-03-11 08:00:00|7326|7301|7323.5|7298.5|7329.4|7308.3|7317.8|7296.4|334
1615453200000|2021-03-11 09:00:00|7322.9|7297.9|7317|7302|7324.9|7305.2|7316.3|7295.2|219
1615456800000|2021-03-11 10:00:00|7317.2|7302.2|7316.2|7301.2|7321.2|7302.9|7315.2|7295.5|104
1615460400000|2021-03-11 11:00:00|7316.1|7301.1|7321|7296|7322.9|7303.1|7315.2|7295.8|157
1615464000000|2021-03-11 12:00:00|7321.2|7296.2|7319.8|7294.8|7322.1|7301.6|7315.8|7294.6|111
1615467600000|2021-03-11 13:00:00|7319.9|7294.9|7322.1|7297.1|7323|7302.5|7311.7|7290.1|333
1615471200000|2021-03-11 14:00:00|7322.2|7297.2|7330.2|7305.2|7331.1|7312.2|7316|7295.9|511
1615474800000|2021-03-11 15:00:00|7330.1|7305.1|7321.6|7306.6|7330.2|7310.6|7319.4|7299.5|479
1615478400000|2021-03-11 16:00:00|7321.4|7306.4|7321.8|7306.8|7329.2|7310.3|7321.2|7302.5|263
1615482000000|2021-03-11 17:00:00|7321.7|7306.7|7318.8|7303.8|7322|7307|7318.3|7303.3|180
1615485600000|2021-03-11 18:00:00|7318.9|7303.9|7324.2|7299.2|7324.3|7304.3|7314.6|7289.6|588
1615489200000|2021-03-11 19:00:00|7324.3|7299.3|7320.7|7305.7|7328.1|7307|7318.9|7298.7|136
1615492800000|2021-03-11 20:00:00|7320.8|7305.8|7319|7304|7324.7|7306.1|7319|7298.6|36
1615514400000|2021-03-12 02:00:00|7325.8|7300.8|7326.8|7301.8|7329.8|7304.8|7325.8|7300.8|17
1615518000000|2021-03-12 03:00:00|7326.3|7301.3|7326.4|7301.4|7331.3|7311.1|7321.1|7300|327
1615521600000|2021-03-12 04:00:00|7326.5|7301.5|7316.8|7301.8|7328.8|7308.3|7315.8|7294.5|772
1615525200000|2021-03-12 05:00:00|7317|7302|7316|7301|7322.1|7307.1|7315|7300|703
1615528800000|2021-03-12 06:00:00|7315.9|7300.9|7321.7|7306.7|7323.9|7308.9|7314.6|7299.6|734
1615532400000|2021-03-12 07:00:00|7321.8|7306.8|7327|7312|7332.1|7317.1|7320.8|7305.8|721
1615536000000|2021-03-12 08:00:00|7326.8|7311.8|7332.8|7317.8|7338.6|7319.6|7325.3|7309|727
1615539600000|2021-03-12 09:00:00|7332.9|7317.9|7332.5|7317.5|7341|7325|7329.8|7311.9|702
1615543200000|2021-03-12 10:00:00|7332.3|7317.3|7324.9|7309.9|7339.8|7321.6|7323|7304.5|399
1615546800000|2021-03-12 11:00:00|7325.1|7310.1|7330.6|7315.6|7335.6|7316.3|7324.9|7307|209
1615550400000|2021-03-12 12:00:00|7330.7|7315.7|7329.6|7304.6|7337.3|7317.5|7326.8|7304.6|546
1615554000000|2021-03-12 13:00:00|7324.3|7309.3|7331|7306|7331.1|7312.3|7319.7|7300.4|241
1615557600000|2021-03-12 14:00:00|7330.9|7305.9|7322.6|7307.6|7331.5|7312|7322.6|7303.4|498
1615561200000|2021-03-12 15:00:00|7322.7|7307.7|7322.8|7307.8|7332.7|7314|7319.8|7300.1|460
1615564800000|2021-03-12 16:00:00|7322.9|7307.9|7324.4|7299.4|7327.6|7309.2|7320.7|7299.1|235
1615568400000|2021-03-12 17:00:00|7324.3|7299.3|7324.6|7299.6|7324.7|7305.1|7317.7|7299.1|69
1615572000000|2021-03-12 18:00:00|7319.8|7304.8|7319.1|7304.1|7326.9|7307.2|7318.2|7299.3|73
1615575600000|2021-03-12 19:00:00|7318.5|7303.5|7324|7299|7324.5|7304.8|7317.8|7299|26
1615579200000|2021-03-12 20:00:00|7324.3|7299.3|7318|7303|7324.5|7304.8|7317.4|7297.8|23
1615773600000|2021-03-15 02:00:00|7327.5|7302.5|7328.3|7303.3|7328.3|7303.3|7327.5|7302.5|2
1615777200000|2021-03-15 03:00:00|7327.8|7302.8|7323|7308|7330.6|7310.5|7320.3|7299.5|310
1615780800000|2021-03-15 04:00:00|7322.7|7307.7|7324.3|7309.3|7334.2|7314.8|7320.7|7305.7|521
1615784400000|2021-03-15 05:00:00|7324.4|7309.4|7325.4|7310.4|7330.6|7315.6|7323.3|7308.3|373
1615788000000|2021-03-15 06:00:00|7325.6|7310.6|7319.1|7304.1|7326.9|7311.9|7316.3|7301.3|426
1615791600000|2021-03-15 07:00:00|7319.3|7304.3|7318.3|7303.3|7320.4|7305.4|7314.3|7299.3|481
1615795200000|2021-03-15 08:00:00|7318.2|7303.2|7301.6|7286.6|7318.2|7303.2|7298.7|7283.7|909
1615798800000|2021-03-15 09:00:00|7301.8|7286.8|7300.5|7285.5|7305.1|7290.1|7289.4|7274.4|887
1615802400000|2021-03-15 10:00:00|7300.1|7285.1|7305.4|7280.4|7305.4|7290|7297.1|7278.4|399
1615806000000|2021-03-15 11:00:00|7305.6|7280.6|7312.1|7287.1|7312.9|7292.6|7299.3|7280.6|147
1615809600000|2021-03-15 12:00:00|7312|7287|7307.2|7292.2|7312.5|7292.5|7303.6|7285.7|151
1615813200000|2021-03-15 13:00:00|7307.3|7292.3|7308.1|7293.1|7314.5|7294.5|7306.5|7287.5|253
1615816800000|2021-03-15 14:00:00|7308.3|7293.3|7308|7293|7309.8|7294.8|7306.8|7291.8|144
1615820400000|2021-03-15 15:00:00|7307.9|7292.9|7317.9|7292.9|7320.3|7300.3|7307.9|7289.9|516
1615824000000|2021-03-15 16:00:00|7317.8|7292.8|7305.8|7290.8|7318|7298.3|7305.1|7287.9|247
1615827600000|2021-03-15 17:00:00|7306.5|7291.5|7311.5|7286.5|7313.2|7293.2|7306.3|7286.1|272
1615831200000|2021-03-15 18:00:00|7311.4|7286.4|7305.7|7290.7|7311.4|7291.8|7303.7|7286.4|109
1615834800000|2021-03-15 19:00:00|7305.8|7290.8|7303|7288|7306.3|7291.3|7303|7288|406
1615838400000|2021-03-15 20:00:00|7302.8|7287.8|7309.4|7284.4|7310|7287.8|7302.2|7282.4|34
1615860000000|2021-03-16 02:00:00|7311.1|7286.1|7308.6|7283.6|7311.1|7286.1|7308.1|7283.1|5
1615863600000|2021-03-16 03:00:00|7307.5|7282.5|7299.5|7284.5|7307.5|7287|7298.8|7278|272
1615867200000|2021-03-16 04:00:00|7299.4|7284.4|7295|7280|7303.2|7285.7|7286.3|7271.3|745
1615870800000|2021-03-16 05:00:00|7294.8|7279.8|7306|7281|7306.1|7286.9|7294.2|7279.2|397
1615874400000|2021-03-16 06:00:00|7306.1|7281.1|7301.1|7286.1|7306.1|7288.9|7297.6|7280.8|367
1615878000000|2021-03-16 07:00:00|7300.9|7285.9|7311.8|7296.8|7314.1|7299.1|7300.7|7285.7|644
1615881600000|2021-03-16 08:00:00|7312.4|7297.4|7315.3|7300.3|7320.6|7300.6|7306.4|7291.4|447
1615885200000|2021-03-16 09:00:00|7314.9|7299.9|7307.4|7292.4|7316.9|7301.9|7306.6|7289.5|499
1615888800000|2021-03-16 10:00:00|7307.1|7292.1|7303.1|7288.1|7307.3|7292.3|7302.8|7287.8|177
1615892400000|2021-03-16 11:00:00|7302.9|7287.9|7304.4|7289.4|7310.6|7290|7300.8|7282|209
1615896000000|2021-03-16 12:00:00|7304|7289|7309|7284|7309|7289.7|7300.8|7283.7|104
1615899600000|2021-03-16 13:00:00|7304|7289|7302.9|7287.9|7309.1|7289.7|7301.2|7283.3|186
1615903200000|2021-03-16 14:00:00|7302.8|7287.8|7304.2|7289.2|7310.5|7290.2|7302.2|7284.8|248
1615906800000|2021-03-16 15:00:00|7304.3|7289.3|7305|7290|7313|7294|7304.3|7284.5|292
1615910400000|2021-03-16 16:00:00|7304.9|7289.9|7312.8|7287.8|7313.5|7294.4|7304.7|7286.2|78
1615914000000|2021-03-16 17:00:00|7312.7|7287.7|7306|7291|7312.8|7292.2|7303.3|7284.2|54
1615917600000|2021-03-16 18:00:00|7305.9|7290.9|7306.8|7291.8|7312|7291.8|7302.1|7282.3|56
1615921200000|2021-03-16 19:00:00|7306.3|7291.3|7303.9|7288.9|7309.8|7291.3|7303.5|7284.5|18
1615924800000|2021-03-16 20:00:00|7310.4|7285.4|7302.8|7287.8|7310.5|7289|7302.8|7282.6|28
1615946400000|2021-03-17 02:00:00|7314.1|7289.1|7314.1|7289.1|7314.1|7289.1|7314.1|7289.1|1
1615950000000|2021-03-17 03:00:00|7312.9|7287.9|7304.4|7289.4|7313.1|7290.9|7303.8|7284.3|225
1615953600000|2021-03-17 04:00:00|7304.6|7289.6|7304.3|7289.3|7313|7294.1|7303.8|7287|361
1615957200000|2021-03-17 05:00:00|7304.2|7289.2|7308.9|7293.9|7311.3|7296.3|7301.5|7286.5|378
1615960800000|2021-03-17 06:00:00|7309.4|7294.4|7309.1|7294.1|7310.3|7295.3|7305.6|7290.6|190
1615964400000|2021-03-17 07:00:00|7308.9|7293.9|7308.7|7293.7|7311|7296|7306|7291|273
1615968000000|2021-03-17 08:00:00|7309.2|7294.2|7306.8|7291.8|7314.2|7295.6|7306.3|7287.7|284
1615971600000|2021-03-17 09:00:00|7306.6|7291.6|7305.2|7290.2|7313.6|7294.6|7302.7|7283|462
1615975200000|2021-03-17 10:00:00|7305.1|7290.1|7303.3|7288.3|7306.2|7291.2|7301.4|7286.4|197
1615978800000|2021-03-17 11:00:00|7303.2|7288.2|7311.8|7296.8|7316.7|7296.8|7303.2|7287.5|244
1615982400000|2021-03-17 12:00:00|7311.5|7296.5|7313.8|7298.8|7317.8|7299.5|7311.1|7292|118
1615986000000|2021-03-17 13:00:00|7313.9|7298.9|7311.1|7296.1|7318.5|7299|7308.8|7289.2|345
1615989600000|2021-03-17 14:00:00|7311.2|7296.2|7311.5|7296.5|7318|7298.2|7310.5|7290.5|421
1615993200000|2021-03-17 15:00:00|7311.4|7296.4|7309.4|7294.4|7318.7|7298.4|7308.6|7289.3|357
1615996800000|2021-03-17 16:00:00|7309.3|7294.3|7309.2|7294.2|7317.7|7297.4|7308.8|7289.5|327
1616000400000|2021-03-17 17:00:00|7309.1|7294.1|7314.2|7289.2|7316.3|7295.1|7308.2|7287.3|296
1616004000000|2021-03-17 18:00:00|7316|7291|7284.1|7269.1|7316|7291|7279.8|7259.8|420
1616007600000|2021-03-17 19:00:00|7283.8|7268.8|7286.8|7261.8|7291.4|7270.9|7277.5|7252.5|193
1616011200000|2021-03-17 20:00:00|7284.3|7259.3|7278.3|7263.3|7286.8|7263.7|7278.3|7256|79
1616032800000|2021-03-18 02:00:00|7292.6|7267.6|7291.8|7266.8|7292.6|7268.1|7283.1|7260.8|37
1616036400000|2021-03-18 03:00:00|7291.9|7266.9|7292|7277|7295.4|7277.6|7287.1|7264.7|330
1616040000000|2021-03-18 04:00:00|7291.9|7276.9|7295.1|7280.1|7303.6|7288.6|7290.3|7275.3|572
1616043600000|2021-03-18 05:00:00|7294.2|7279.2|7303.1|7288.1|7304.3|7289.3|7293.3|7273.2|295
1616047200000|2021-03-18 06:00:00|7303|7288|7299.2|7284.2|7307.4|7292.4|7298.7|7277.1|456
1616050800000|2021-03-18 07:00:00|7299.3|7284.3|7310.9|7295.9|7318.6|7298.5|7296.9|7276.5|846
1616054400000|2021-03-18 08:00:00|7311.1|7296.1|7309|7294|7319.3|7300.3|7306.1|7287.9|559
1616058000000|2021-03-18 09:00:00|7309.1|7294.1|7304.6|7289.6|7313|7294.7|7303.9|7285.8|461
1616061600000|2021-03-18 10:00:00|7304.2|7289.2|7303.4|7288.4|7307|7292|7301|7286|346
1616065200000|2021-03-18 11:00:00|7303.1|7288.1|7311.8|7296.8|7317.6|7297.2|7299.8|7284.1|235
1616068800000|2021-03-18 12:00:00|7311.9|7296.9|7319.7|7304.7|7326.1|7306.3|7311|7292.1|465
1616072400000|2021-03-18 13:00:00|7320|7305|7322.4|7307.4|7330.1|7311.1|7319|7298.9|829
1616076000000|2021-03-18 14:00:00|7322.6|7307.6|7323|7308|7329.3|7311.2|7318.4|7299.6|667
1616079600000|2021-03-18 15:00:00|7322.8|7307.8|7323.1|7298.1|7323.5|7308.5|7313.1|7294.4|500
1616083200000|2021-03-18 16:00:00|7323.2|7298.2|7318.8|7303.8|7323.9|7304|7312.8|7294.1|582
1616086800000|2021-03-18 17:00:00|7318.7|7303.7|7325|7300|7326.5|7306.9|7318|7297.4|1081
1616090400000|2021-03-18 18:00:00|7324.9|7299.9|7328.5|7303.5|7328.6|7308.2|7318.5|7298.9|691
1616094000000|2021-03-18 19:00:00|7328.4|7303.4|7325.8|7310.8|7331.8|7311.4|7324.8|7303.3|207
1616097600000|2021-03-18 20:00:00|7329.3|7304.3|7323.5|7298.5|7330.5|7306.4|7321.4|7298.4|57
1616119200000|2021-03-19 02:00:00|7335|7310|7331.8|7306.8|7335.3|7310.3|7331.5|7306.5|11
1616122800000|2021-03-19 03:00:00|7332.1|7307.1|7322.5|7297.5|7332.8|7307.8|7317.4|7296|253
1616126400000|2021-03-19 04:00:00|7322.6|7297.6|7309.5|7294.5|7322.8|7302.5|7307.5|7288.5|487
1616130000000|2021-03-19 05:00:00|7309.6|7294.6|7309.3|7294.3|7314.2|7299.2|7308.4|7293.4|342
1616133600000|2021-03-19 06:00:00|7309.4|7294.4|7306.9|7291.9|7313.6|7296.6|7305.8|7288|430
1616137200000|2021-03-19 07:00:00|7306.6|7291.6|7301.3|7286.3|7311.1|7292.6|7300.7|7283.1|431
1616140800000|2021-03-19 08:00:00|7301.2|7286.2|7304.8|7289.8|7305.9|7290.9|7299.8|7284.8|404
1616144400000|2021-03-19 09:00:00|7304.7|7289.7|7309.9|7284.9|7311.1|7292.5|7300.9|7284.6|402
1616148000000|2021-03-19 10:00:00|7310.1|7285.1|7302.5|7287.5|7310.1|7289.2|7300.9|7282.3|239
1616151600000|2021-03-19 11:00:00|7302.4|7287.4|7301.3|7286.3|7302.9|7287.9|7300.6|7285.6|118
1616155200000|2021-03-19 12:00:00|7301.4|7286.4|7303.1|7288.1|7303.2|7288.2|7301.4|7286.4|60
1616158800000|2021-03-19 13:00:00|7303|7288|7308.8|7293.8|7313.2|7294.7|7302.9|7284.3|391
1616162400000|2021-03-19 14:00:00|7309|7294|7301.9|7286.9|7313.4|7298.2|7300.8|7285.8|453
1616166000000|2021-03-19 15:00:00|7302.1|7287.1|7305.4|7280.4|7306|7287.3|7298.6|7280.3|262
1616169600000|2021-03-19 16:00:00|7305.5|7280.5|7296.3|7281.3|7306|7284.1|7292.8|7272.8|210
1616173200000|2021-03-19 17:00:00|7296.8|7281.8|7296.3|7281.3|7304.3|7283.8|7295.8|7277.4|105
1616176800000|2021-03-19 18:00:00|7301.3|7276.3|7297.7|7282.7|7302.9|7284|7296.5|7276.3|52
1616180400000|2021-03-19 19:00:00|7297.5|7282.5|7300.5|7285.5|7304|7285.5|7297.5|7278|95
1616378400000|2021-03-22 02:00:00|7309.4|7284.4|7309.3|7284.3|7309.5|7284.5|7309.3|7284.3|4
1616382000000|2021-03-22 03:00:00|7309.4|7284.4|7303.7|7288.7|7312.5|7289.6|7302.1|7279.8|172
1616385600000|2021-03-22 04:00:00|7303.8|7288.8|7299.6|7284.6|7308.3|7293.3|7295.5|7275.8|701
1616389200000|2021-03-22 05:00:00|7299.5|7284.5|7295.5|7280.5|7308|7288.9|7294.1|7279.1|795
1616392800000|2021-03-22 06:00:00|7295.4|7280.4|7298.4|7283.4|7300.9|7285.9|7293.1|7278.1|590
1616396400000|2021-03-22 07:00:00|7298.3|7283.3|7295.2|7280.2|7299.6|7284.6|7294.3|7279.3|554
1616400000000|2021-03-22 08:00:00|7295.3|7280.3|7295.4|7280.4|7298.3|7283.3|7292.7|7277.7|473
1616403600000|2021-03-22 09:00:00|7295.2|7280.2|7297.6|7282.6|7299.6|7284.6|7293.4|7278.4|519
1616407200000|2021-03-22 10:00:00|7297.4|7282.4|7291.6|7276.6|7297.4|7282.4|7291.3|7276.3|173
1616410800000|2021-03-22 11:00:00|7291.4|7276.4|7292.5|7277.5|7298|7277.7|7288|7271.1|174
1616414400000|2021-03-22 12:00:00|7292.7|7277.7|7292.8|7277.8|7292.8|7277.8|7290|7275|82
1616418000000|2021-03-22 13:00:00|7292.6|7277.6|7293|7278|7296|7281|7291.3|7276.3|147
1616421600000|2021-03-22 14:00:00|7293.1|7278.1|7293.7|7278.7|7300|7280|7292.2|7274.8|130
1616425200000|2021-03-22 15:00:00|7293.6|7278.6|7293.1|7278.1|7294.2|7279.2|7292.1|7277.1|103
1616428800000|2021-03-22 16:00:00|7293|7278|7291.6|7276.6|7293.6|7278.6|7291.4|7276.4|62
1616432400000|2021-03-22 17:00:00|7291.2|7276.2|7292.5|7277.5|7292.5|7277.5|7290.9|7275.9|52
1616436000000|2021-03-22 18:00:00|7292.4|7277.4|7293.9|7278.9|7293.9|7278.9|7292.3|7277.3|78
1616439600000|2021-03-22 19:00:00|7293.8|7278.8|7298.3|7273.3|7298.5|7280|7292.3|7272.5|44
1616443200000|2021-03-22 20:00:00|7298.2|7273.2|7292.5|7277.5|7298.6|7280.2|7292.1|7272.8|48
1616464800000|2021-03-23 02:00:00|7301.1|7276.1|7299.1|7274.1|7301.5|7281.7|7295.9|7272.6|56
1616468400000|2021-03-23 03:00:00|7298.7|7273.7|7291.6|7276.6|7299.8|7278.1|7291.3|7270.6|243
1616472000000|2021-03-23 04:00:00|7291.5|7276.5|7293.9|7278.9|7297.3|7282.3|7288.1|7273.1|671
1616475600000|2021-03-23 05:00:00|7293.8|7278.8|7291.4|7276.4|7294.9|7279.9|7291.1|7276.1|424
1616479200000|2021-03-23 06:00:00|7291.5|7276.5|7289.3|7274.3|7293.8|7278.8|7286.8|7271.8|661
1616482800000|2021-03-23 07:00:00|7289.4|7274.4|7285.6|7270.6|7291.9|7276.9|7284.9|7269.9|403
1616486400000|2021-03-23 08:00:00|7285.9|7270.9|7296.4|7281.4|7297.4|7282.4|7285.6|7270.6|561
1616490000000|2021-03-23 09:00:00|7296.1|7281.1|7304.1|7289.1|7309.1|7293|7292.6|7277.6|742
1616493600000|2021-03-23 10:00:00|7304.3|7289.3|7305.9|7290.9|7312|7297|7302.5|7287.5|494
1616497200000|2021-03-23 11:00:00|7305.8|7290.8|7309.3|7284.3|7311.1|7291.9|7302.3|7283.6|358
1616500800000|2021-03-23 12:00:00|7309.6|7284.6|7307.5|7282.5|7309.9|7288.2|7300|7276.3|276
1616504400000|2021-03-23 13:00:00|7302.5|7287.5|7306.6|7291.6|7310.6|7292.2|7302.5|7282.8|149
1616508000000|2021-03-23 14:00:00|7306.5|7291.5|7308.4|7293.4|7314.6|7295.1|7305.4|7287.9|294
1616511600000|2021-03-23 15:00:00|7309.1|7294.1|7315.8|7290.8|7317.9|7298.8|7308.2|7290.8|252
1616515200000|2021-03-23 16:00:00|7315.6|7290.6|7310.8|7295.8|7316.3|7296.9|7308.1|7288.1|222
1616518800000|2021-03-23 17:00:00|7310.7|7295.7|7315.2|7300.2|7315.9|7300.2|7310.3|7290.8|192
1616522400000|2021-03-23 18:00:00|7315.1|7300.1|7313.8|7298.8|7318.3|7300.2|7312|7293.3|93
1616526000000|2021-03-23 19:00:00|7313.9|7298.9|7320.5|7305.5|7327.7|7308.5|7313.9|7297|145
1616529600000|2021-03-23 20:00:00|7320.4|7305.4|7319.7|7304.7|7320.7|7305.7|7319.2|7304.2|40
1616551200000|2021-03-24 02:00:00|7324.8|7299.8|7326.3|7301.3|7326.6|7301.6|7322.8|7297.8|48
1616554800000|2021-03-24 03:00:00|7323.4|7298.4|7314.1|7299.1|7327.1|7302.6|7313.8|7297.1|385
1616558400000|2021-03-24 04:00:00|7314.3|7299.3|7320.6|7305.6|7320.9|7305.9|7313.3|7298.3|593
1616562000000|2021-03-24 05:00:00|7320.9|7305.9|7332.4|7317.4|7334|7319|7319.8|7304.8|696
1616565600000|2021-03-24 06:00:00|7332.3|7317.3|7322.9|7307.9|7332.8|7317.8|7321.4|7306.4|452
1616569200000|2021-03-24 07:00:00|7323|7308|7326.6|7311.6|7338.8|7320.4|7322.9|7305.4|727
1616572800000|2021-03-24 08:00:00|7326.4|7311.4|7319.3|7304.3|7330.2|7315.2|7319|7300.5|558
1616576400000|2021-03-24 09:00:00|7319.2|7304.2|7316.1|7301.1|7323.6|7308.6|7314.3|7299.3|513
1616580000000|2021-03-24 10:00:00|7316.3|7301.3|7324|7309|7329|7312|7316.1|7301.1|315
1616583600000|2021-03-24 11:00:00|7324.1|7309.1|7327.8|7302.8|7329.4|7309.3|7320.2|7301.6|226
1616587200000|2021-03-24 12:00:00|7327.5|7302.5|7327.8|7302.8|7327.8|7309.4|7318.3|7298.9|144
1616590800000|2021-03-24 13:00:00|7327.7|7302.7|7324.5|7309.5|7330.8|7312.4|7321.3|7302.7|245
1616594400000|2021-03-24 14:00:00|7325.3|7310.3|7320.3|7305.3|7328.1|7310.6|7319.6|7300.1|190
1616598000000|2021-03-24 15:00:00|7325.3|7300.3|7320.8|7305.8|7325.5|7307|7319.6|7300.2|127
1616601600000|2021-03-24 16:00:00|7320.9|7305.9|7321.9|7306.9|7324.5|7307.5|7318.9|7299|104
1616605200000|2021-03-24 17:00:00|7322|7307|7328.6|7303.6|7328.6|7310.2|7319.9|7299.1|118
1616608800000|2021-03-24 18:00:00|7327.7|7302.7|7326.8|7311.8|7329.8|7314.8|7321.7|7302.7|153
1616612400000|2021-03-24 19:00:00|7326.9|7311.9|7328|7313|7329.7|7314.7|7326.3|7311.3|76
1616616000000|2021-03-24 20:00:00|7327.3|7312.3|7332.6|7307.6|7333|7313.7|7327.1|7307.3|31
1616637600000|2021-03-25 02:00:00|7329.3|7304.3|7328.8|7303.8|7330|7305|7328.8|7303.8|4
1616641200000|2021-03-25 03:00:00|7328.9|7303.9|7328.3|7313.3|7330.3|7313.6|7324.6|7303.9|82
1616644800000|2021-03-25 04:00:00|7328.6|7313.6|7321|7306|7329.7|7314.7|7319.9|7304.9|364
1616648400000|2021-03-25 05:00:00|7321.1|7306.1|7320.8|7305.8|7321.6|7306.6|7317.8|7302.8|511
1616652000000|2021-03-25 06:00:00|7321.2|7306.2|7321.2|7306.2|7324.7|7309.7|7319.9|7304.9|384
1616655600000|2021-03-25 07:00:00|7321.6|7306.6|7327.1|7312.1|7327.3|7312.3|7321.6|7306.6|418
1616659200000|2021-03-25 08:00:00|7327.4|7312.4|7322.1|7307.1|7329.2|7314.2|7320.9|7305.9|433
1616662800000|2021-03-25 09:00:00|7322.4|7307.4|7320.5|7305.5|7323.4|7308.4|7318.8|7303.8|369
1616666400000|2021-03-25 10:00:00|7320.4|7305.4|7316.3|7301.3|7321|7306|7313.1|7298.1|375
1616670000000|2021-03-25 11:00:00|7316.4|7301.4|7324.6|7309.6|7327|7310.1|7314.5|7299.5|456
1616673600000|2021-03-25 12:00:00|7324.5|7309.5|7324|7309|7329.2|7310.9|7320.8|7303.6|286
1616677200000|2021-03-25 13:00:00|7324.1|7309.1|7323.3|7308.3|7328.9|7309.1|7320.4|7303.1|404
1616680800000|2021-03-25 14:00:00|7323.4|7308.4|7325.4|7310.4|7325.6|7310.6|7321.4|7306.4|395
1616684400000|2021-03-25 15:00:00|7325.5|7310.5|7327.2|7312.2|7332.5|7314.5|7325.4|7306.8|456
1616688000000|2021-03-25 16:00:00|7327.3|7312.3|7323.2|7308.2|7330.4|7312.6|7322.2|7301.5|279
1616691600000|2021-03-25 17:00:00|7323.1|7308.1|7322.3|7307.3|7330.7|7310.8|7322.3|7302.4|294
1616695200000|2021-03-25 18:00:00|7327.8|7302.8|7321|7306|7328.8|7309.1|7319.8|7299.8|477
1616698800000|2021-03-25 19:00:00|7321.1|7306.1|7319.2|7304.2|7327.6|7306.1|7319|7299.5|48
1616702400000|2021-03-25 20:00:00|7319.3|7304.3|7319.3|7304.3|7324.6|7305.7|7318.4|7299.6|42
1616724000000|2021-03-26 02:00:00|7320.8|7295.8|7321.1|7296.1|7322.1|7297.1|7320.8|7295.8|6
1616727600000|2021-03-26 03:00:00|7320.8|7295.8|7310.3|7295.3|7320.8|7295.9|7308.4|7289.9|250
1616731200000|2021-03-26 04:00:00|7310.2|7295.2|7302.6|7287.6|7310.2|7295.2|7298.7|7283.7|483
1616734800000|2021-03-26 05:00:00|7302.5|7287.5|7291.4|7276.4|7302.5|7287.5|7288.8|7273.8|585
1616738400000|2021-03-26 06:00:00|7291.2|7276.2|7295.2|7280.2|7295.9|7280.9|7290.2|7275.2|491
1616742000000|2021-03-26 07:00:00|7295|7280|7294.8|7279.8|7299|7284|7292.3|7277.3|533
1616745600000|2021-03-26 08:00:00|7295.2|7280.2|7292.4|7277.4|7295.3|7280.3|7289.8|7274.8|376
1616749200000|2021-03-26 09:00:00|7291.8|7276.8|7302.5|7287.5|7314.9|7296.9|7288.6|7273.6|1405
1616752800000|2021-03-26 10:00:00|7302.8|7287.8|7307.9|7292.9|7313|7296.3|7302.1|7286.8|477
1616756400000|2021-03-26 11:00:00|7308|7293|7310.5|7295.5|7315|7297.8|7306.7|7289.5|231
1616760000000|2021-03-26 12:00:00|7310.3|7295.3|7309.7|7294.7|7315|7295.6|7307.1|7289.7|82
1616763600000|2021-03-26 13:00:00|7309.6|7294.6|7310.3|7295.3|7317.1|7296.7|7306.8|7290.5|119
1616767200000|2021-03-26 14:00:00|7309.8|7294.8|7308.8|7293.8|7310.6|7295.6|7306.7|7291.7|119
1616770800000|2021-03-26 15:00:00|7309.1|7294.1|7311|7296|7316.6|7296.6|7308.3|7291.3|350
1616774400000|2021-03-26 16:00:00|7310.9|7295.9|7307.7|7292.7|7311.8|7296.8|7307.5|7292.5|157
1616778000000|2021-03-26 17:00:00|7307.6|7292.6|7310.9|7285.9|7312.1|7293.1|7304.3|7284|115
1616781600000|2021-03-26 18:00:00|7311.9|7286.9|7305.5|7290.5|7313.3|7293.2|7305.1|7285.5|36
1616785200000|2021-03-26 19:00:00|7305.6|7290.6|7302.3|7287.3|7306.1|7291.1|7302|7287|37
1616979600000|2021-03-29 01:00:00|7307|7282|7309.5|7284.5|7309.5|7284.5|7306.1|7281.1|15
1616983200000|2021-03-29 02:00:00|7306.8|7281.8|7306.3|7281.3|7308|7283|7305.6|7280.6|6
1616986800000|2021-03-29 03:00:00|7305.6|7280.6|7307.5|7282.5|7311.8|7286.8|7304.8|7279.8|82
1616990400000|2021-03-29 04:00:00|7308.1|7283.1|7307.5|7282.5|7309.1|7285.5|7300.5|7279.7|51
1616994000000|2021-03-29 05:00:00|7306.4|7281.4|7316.6|7291.6|7321.3|7300.8|7303|7280.5|437
1616997600000|2021-03-29 06:00:00|7316.4|7291.4|7313.7|7298.7|7329.6|7307.6|7310.2|7290.6|562
1617001200000|2021-03-29 07:00:00|7313.8|7298.8|7320.8|7295.8|7323.1|7303.1|7312.9|7293.3|348
1617004800000|2021-03-29 08:00:00|7320.9|7295.9|7319.7|7304.7|7324.7|7307.4|7314|7294.5|333
1617008400000|2021-03-29 09:00:00|7319.8|7304.8|7322.4|7297.4|7324.5|7304.8|7315.2|7295.6|216
1617012000000|2021-03-29 10:00:00|7322.3|7297.3|7319.3|7294.3|7322.6|7301.2|7315.5|7294.2|100
1617015600000|2021-03-29 11:00:00|7319.4|7294.4|7316.9|7301.9|7322|7302.1|7313.1|7293.2|159
1617019200000|2021-03-29 12:00:00|7316.2|7301.2|7329.2|7304.2|7331.3|7310|7315.7|7296.3|200
1617022800000|2021-03-29 13:00:00|7329.3|7304.3|7326.4|7311.4|7329.3|7311.4|7322.2|7301.9|536
1617026400000|2021-03-29 14:00:00|7326.6|7311.6|7333.5|7318.5|7337.2|7322.2|7324.8|7308.9|680
1617030000000|2021-03-29 15:00:00|7333.6|7318.6|7332.6|7317.6|7342.4|7323.5|7331.6|7311.3|558
1617033600000|2021-03-29 16:00:00|7332.5|7317.5|7325.2|7310.2|7336.2|7317.7|7325.2|7304.6|401
1617037200000|2021-03-29 17:00:00|7325.1|7310.1|7326.2|7311.2|7332.8|7312|7323.8|7303.4|165
1617040800000|2021-03-29 18:00:00|7326.1|7311.1|7335.6|7310.6|7335.8|7312.6|7326.1|7308.3|112
1617044400000|2021-03-29 19:00:00|7335.5|7310.5|7328.5|7313.5|7335.5|7315.5|7327.3|7308.1|168
1617066000000|2021-03-30 01:00:00|7330|7305|7329.2|7304.2|7332.4|7307.4|7329.1|7304.1|64
1617069600000|2021-03-30 02:00:00|7329.3|7304.3|7331.8|7306.8|7333.6|7308.6|7326.6|7301.6|257
1617073200000|2021-03-30 03:00:00|7331.3|7306.3|7328.6|7313.6|7335.3|7315.3|7325.8|7306|152
1617076800000|2021-03-30 04:00:00|7328.4|7313.4|7326.7|7311.7|7335.1|7317.3|7326.2|7308|480
1617080400000|2021-03-30 05:00:00|7326.6|7311.6|7323.8|7308.8|7326.9|7311.9|7322|7307|451
1617084000000|2021-03-30 06:00:00|7323.9|7308.9|7356.8|7341.8|7370.7|7350.6|7322.7|7307.7|1462
1617087600000|2021-03-30 07:00:00|7361.6|7336.6|7376.7|7361.7|7383.6|7363.8|7351.4|7336.4|1201
1617091200000|2021-03-30 08:00:00|7376.6|7361.6|7370.2|7355.2|7380.3|7361.7|7364|7349|960
1617094800000|2021-03-30 09:00:00|7370.6|7355.6|7386|7371|7403.9|7378.9|7369.9|7354.9|1334
1617098400000|2021-03-30 10:00:00|7385.9|7370.9|7407|7392|7421.2|7399.3|7382.7|7367.7|917
1617102000000|2021-03-30 11:00:00|7407.1|7392.1|7397.9|7382.9|7417.6|7397.7|7395.4|7370.4|878
1617105600000|2021-03-30 12:00:00|7398|7383|7404.2|7379.2|7404.8|7384.6|7392.3|7371.4|414
1617109200000|2021-03-30 13:00:00|7404.3|7379.3|7400.5|7375.5|7404.8|7384.3|7390.6|7370.1|437
1617112800000|2021-03-30 14:00:00|7400.6|7375.6|7393.6|7378.6|7404.3|7384.2|7390.4|7370.5|366
1617116400000|2021-03-30 15:00:00|7393.7|7378.7|7390.3|7375.3|7397.3|7379.6|7389.9|7371.3|144
1617120000000|2021-03-30 16:00:00|7390.4|7375.4|7393|7378|7398.7|7379.1|7390.4|7372.1|240
1617123600000|2021-03-30 17:00:00|7392.9|7377.9|7392|7377|7398.8|7378.9|7391.2|7371.9|119
1617127200000|2021-03-30 18:00:00|7392.4|7377.4|7396|7371|7397.7|7378.3|7389.3|7369.8|72
1617130800000|2021-03-30 19:00:00|7395.7|7370.7|7395.6|7370.6|7395.9|7377|7388.6|7368.7|112
1617152400000|2021-03-31 01:00:00|7397.6|7372.6|7396.8|7371.8|7397.6|7372.6|7396.8|7371.8|2
1617156000000|2021-03-31 02:00:00|7396.3|7371.3|7392.1|7367.1|7396.3|7371.3|7392.1|7367.1|6
1617159600000|2021-03-31 03:00:00|7392.6|7367.6|7400.6|7375.6|7403.5|7379|7389.3|7367.6|331
1617163200000|2021-03-31 04:00:00|7400.7|7375.7|7399|7384|7414|7393.4|7395.3|7374.8|976
1617166800000|2021-03-31 05:00:00|7398.9|7383.9|7395.4|7380.4|7404.2|7389.2|7392.8|7377.8|898
1617170400000|2021-03-31 06:00:00|7395.3|7380.3|7384.5|7369.5|7399.9|7384.9|7375.7|7360.7|1248
1617174000000|2021-03-31 07:00:00|7384.3|7369.3|7384.3|7369.3|7386.5|7371.5|7378.2|7363.2|719
1617177600000|2021-03-31 08:00:00|7384|7369|7368|7353|7401.6|7380.6|7360.4|7340.2|1538
1617181200000|2021-03-31 09:00:00|7368.1|7353.1|7357.9|7342.9|7369.1|7354.1|7348.7|7328.5|1632
1617184800000|2021-03-31 10:00:00|7357.8|7342.8|7354.7|7339.7|7366.2|7347|7353.3|7335|694
1617188400000|2021-03-31 11:00:00|7354.5|7339.5|7363.6|7338.6|7370.8|7350.3|7353.7|7338.4|661
1617192000000|2021-03-31 12:00:00|7363.7|7338.7|7362.1|7347.1|7369.9|7349.8|7358.3|7337.7|521
1617195600000|2021-03-31 13:00:00|7366.9|7341.9|7361.5|7346.5|7370.3|7351.8|7360.4|7339.4|768
1617199200000|2021-03-31 14:00:00|7361.4|7346.4|7358.3|7343.3|7364.5|7347.1|7351.8|7332.1|820
1617202800000|2021-03-31 15:00:00|7358.4|7343.4|7360.8|7345.8|7363.9|7346.9|7357.4|7337.7|311
1617206400000|2021-03-31 16:00:00|7360.9|7345.9|7360.9|7345.9|7364.9|7346|7356.5|7336.5|454
1617210000000|2021-03-31 17:00:00|7361|7346|7364.4|7339.4|7364.5|7346|7358.4|7337.5|606
1617213600000|2021-03-31 18:00:00|7364.5|7339.5|7366.2|7351.2|7373.3|7353.4|7362.3|7339.5|291
1617217200000|2021-03-31 19:00:00|7366|7351|7369.7|7344.7|7370.9|7351.3|7364.2|7344.3|160
1617238800000|2021-04-01 01:00:00|7365.6|7340.6|7369.8|7344.8|7370.3|7345.3|7364.1|7339.1|31
1617242400000|2021-04-01 02:00:00|7365.7|7340.7|7373.3|7348.3|7373.4|7348.4|7365.1|7340.1|18
1617246000000|2021-04-01 03:00:00|7370.1|7345.1|7377.1|7352.1|7377.1|7352.1|7365.3|7342.5|145
1617249600000|2021-04-01 04:00:00|7377|7352|7388.1|7363.1|7390.9|7369.7|7368.7|7348.3|319
1617253200000|2021-04-01 05:00:00|7388.5|7363.5|7390.3|7365.3|7394.4|7374.3|7381.8|7359.7|507
1617256800000|2021-04-01 06:00:00|7390.6|7365.6|7382.7|7357.7|7392.3|7372.5|7376|7356.3|451
1617260400000|2021-04-01 07:00:00|7383|7358|7378.9|7353.9|7387|7365.3|7372.7|7351.6|485
1617264000000|2021-04-01 08:00:00|7378.7|7353.7|7386.1|7361.1|7386.8|7365.8|7373.5|7353.7|213
1617267600000|2021-04-01 09:00:00|7386.3|7361.3|7391.3|7366.3|7394.9|7372.2|7379.2|7358.6|156
1617271200000|2021-04-01 10:00:00|7390.8|7365.8|7386.8|7371.8|7392|7372|7383.5|7363.3|88
1617274800000|2021-04-01 11:00:00|7392.1|7367.1|7390.4|7365.4|7392.1|7371.6|7385.1|7363|90
1617278400000|2021-04-01 12:00:00|7390.5|7365.5|7380.5|7365.5|7390.9|7370.3|7380.1|7361.2|85
1617282000000|2021-04-01 13:00:00|7380.6|7365.6|7382.1|7357.1|7385.5|7365.6|7374.3|7354.2|239
1617285600000|2021-04-01 14:00:00|7382.2|7357.2|7375.1|7360.1|7383.6|7362.4|7374|7356.3|222
1617289200000|2021-04-01 15:00:00|7375.2|7360.2|7374.3|7359.3|7382.3|7362.9|7372.4|7353.3|215
1617292800000|2021-04-01 16:00:00|7374.4|7359.4|7377.3|7352.3|7378|7359.4|7370.7|7350.2|119
1617296400000|2021-04-01 17:00:00|7377.4|7352.4|7371.3|7356.3|7378.5|7356.3|7371.2|7351.1|45
1617300000000|2021-04-01 18:00:00|7376.3|7351.3|7376.1|7351.1|7377.6|7356.1|7370.7|7350.3|53
1617303600000|2021-04-01 19:00:00|7376.2|7351.2|7375.8|7350.8|7377.6|7356.7|7371.6|7350.7|27
1617325200000|2021-04-02 01:00:00|7377.8|7352.8|7379.8|7354.8|7379.8|7354.8|7374.3|7349.3|5
1617328800000|2021-04-02 02:00:00|7377.3|7352.3|7378|7353|7378|7353|7377.3|7352.3|26
1617332400000|2021-04-02 03:00:00|7378.5|7353.5|7378|7353|7378.5|7353.5|7377.8|7352.8|13
1617336000000|2021-04-02 04:00:00|7378.1|7353.1|7371|7356|7380|7360.7|7371|7353.1|97
1617339600000|2021-04-02 05:00:00|7370.9|7355.9|7370.1|7355.1|7375.3|7357.6|7369.6|7347.8|88
1617343200000|2021-04-02 06:00:00|7370.2|7355.2|7374.9|7359.9|7381.9|7360.4|7370.2|7350.9|197
1617346800000|2021-04-02 07:00:00|7375|7360|7370.9|7355.9|7379.4|7360.4|7370|7350|110
1617350400000|2021-04-02 08:00:00|7371.3|7356.3|7373.8|7358.8|7373.8|7358.8|7370.6|7355.6|22
1617354000000|2021-04-02 09:00:00|7373.9|7358.9|7380.8|7355.8|7380.8|7359.2|7373.8|7354.3|16
1617357600000|2021-04-02 10:00:00|7382.4|7357.4|7377|7362|7382.6|7362.4|7376.8|7357.4|7
1617361200000|2021-04-02 11:00:00|7377.6|7362.6|7376.9|7361.9|7381.7|7362.6|7375.4|7355.4|23
1617364800000|2021-04-02 12:00:00|7377.1|7362.1|7379|7354|7392|7367.3|7376.4|7351.4|258
1617368400000|2021-04-02 13:00:00|7379.2|7354.2|7384.9|7359.9|7386.8|7364|7376.4|7354|140
1617372000000|2021-04-02 14:00:00|7385|7360|7388.3|7363.3|7388.7|7363.7|7384.9|7359.9|94
1617375600000|2021-04-02 15:00:00|7388.4|7363.4|7387|7362|7388.6|7363.6|7386.5|7361.5|14
1617379200000|2021-04-02 16:00:00|7385.6|7360.6|7387.5|7362.5|7389.5|7364.5|7385.6|7360.6|14
1617382800000|2021-04-02 17:00:00|7385.6|7360.6|7386.2|7361.2|7387.1|7362.1|7385.6|7360.6|6
1617386400000|2021-04-02 18:00:00|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|1
1617390000000|2021-04-02 19:00:00|7386.4|7361.4|7389.2|7364.2|7389.2|7364.2|7386.4|7361.4|5
1617584400000|2021-04-05 01:00:00|7384.3|7359.3|7377|7352|7384.3|7359.3|7375.5|7350.5|5
1617588000000|2021-04-05 02:00:00|7378.5|7353.5|7381.8|7356.8|7381.8|7356.8|7378.5|7353.5|7
1617591600000|2021-04-05 03:00:00|7380|7355|7377.9|7362.9|7381.5|7366.5|7374.1|7353.8|347
1617595200000|2021-04-05 04:00:00|7377.8|7362.8|7381.3|7366.3|7386.2|7371.2|7377.6|7362.6|677
1617598800000|2021-04-05 05:00:00|7381.2|7366.2|7378.5|7363.5|7382|7367|7373.2|7358.2|615
1617602400000|2021-04-05 06:00:00|7378.4|7363.4|7382.4|7367.4|7386.9|7371.9|7378.3|7363.3|675
1617606000000|2021-04-05 07:00:00|7382.3|7367.3|7377.4|7362.4|7383.8|7368.8|7376.1|7361.1|461
1617609600000|2021-04-05 08:00:00|7377.3|7362.3|7374.3|7359.3|7378.6|7363.6|7368.5|7353.5|483
1617613200000|2021-04-05 09:00:00|7373.9|7358.9|7370.9|7355.9|7376.3|7361.3|7368.6|7353.6|403
1617616800000|2021-04-05 10:00:00|7371|7356|7373.6|7358.6|7376|7361|7369.8|7354.8|361
1617620400000|2021-04-05 11:00:00|7373.5|7358.5|7378.3|7353.3|7378.4|7359.3|7372.6|7351|268
1617624000000|2021-04-05 12:00:00|7378.4|7353.4|7374.9|7349.9|7379|7354|7374.3|7349.3|153
1617627600000|2021-04-05 13:00:00|7374.8|7349.8|7374.9|7349.9|7375.8|7350.8|7374|7349|160
1617631200000|2021-04-05 14:00:00|7375|7350|7373.5|7348.5|7375.1|7354.3|7364.6|7344.6|160
1617634800000|2021-04-05 15:00:00|7373|7348|7366|7341|7373|7351.1|7359.1|7339|150
1617638400000|2021-04-05 16:00:00|7366.1|7341.1|7362.6|7347.6|7367.8|7348|7361.8|7341|92
1617642000000|2021-04-05 17:00:00|7362.5|7347.5|7364.1|7349.1|7369.3|7349.1|7361.9|7341.9|127
1617645600000|2021-04-05 18:00:00|7364.5|7349.5|7368.8|7343.8|7370.6|7350|7363.3|7343.2|80
1617649200000|2021-04-05 19:00:00|7368.3|7343.3|7369.6|7344.6|7372|7349.6|7361.5|7341.8|57
1617670800000|2021-04-06 01:00:00|7371.2|7346.2|7371.5|7346.5|7372.8|7347.8|7370|7345|6
1617674400000|2021-04-06 02:00:00|7372.6|7347.6|7374.8|7349.8|7375.1|7350.1|7372.5|7347.5|11
1617678000000|2021-04-06 03:00:00|7375.3|7350.3|7367.3|7352.3|7375.3|7353.8|7365.1|7345|274
1617681600000|2021-04-06 04:00:00|7367.2|7352.2|7362.8|7347.8|7368.1|7353.1|7360.8|7345.8|406
1617685200000|2021-04-06 05:00:00|7362.9|7347.9|7370.2|7355.2|7373.3|7358.3|7362.9|7347.9|1015
1617688800000|2021-04-06 06:00:00|7370.1|7355.1|7373.9|7358.9|7375.7|7360.7|7368.7|7353.7|746
1617692400000|2021-04-06 07:00:00|7374|7359|7370.2|7355.2|7375.4|7360.4|7369.2|7354.2|541
1617696000000|2021-04-06 08:00:00|7370|7355|7375.4|7360.4|7379.4|7364.4|7369.8|7354.8|574
1617699600000|2021-04-06 09:00:00|7375.3|7360.3|7380.7|7365.7|7381.3|7366.3|7373.5|7358.5|568
1617703200000|2021-04-06 10:00:00|7380.6|7365.6|7383.8|7368.8|7388.8|7373.8|7377.3|7362.3|453
1617706800000|2021-04-06 11:00:00|7384.5|7369.5|7382.6|7367.6|7386.4|7371.4|7381.8|7366.8|142
1617710400000|2021-04-06 12:00:00|7382.4|7367.4|7381.4|7366.4|7385.8|7367.6|7378.2|7360.3|365
1617714000000|2021-04-06 13:00:00|7381.3|7366.3|7387.7|7372.7|7388.9|7373.9|7381.3|7366.3|375
1617717600000|2021-04-06 14:00:00|7387.5|7372.5|7389|7374|7389|7374|7385.8|7370.8|311
1617721200000|2021-04-06 15:00:00|7388.4|7373.4|7390.9|7375.9|7393.5|7378.5|7388.3|7373.3|229
1617724800000|2021-04-06 16:00:00|7390.8|7375.8|7389.7|7374.7|7392.3|7377.3|7388.1|7373.1|145
1617728400000|2021-04-06 17:00:00|7389.6|7374.6|7390.8|7375.8|7391.6|7376.6|7389.1|7374.1|148
1617732000000|2021-04-06 18:00:00|7390.9|7375.9|7389.8|7374.8|7390.9|7375.9|7387.4|7372.4|90
1617735600000|2021-04-06 19:00:00|7389.9|7374.9|7395.5|7370.5|7395.5|7375.4|7387.4|7370.5|92
1617757200000|2021-04-07 01:00:00|7390.5|7365.5|7393.8|7368.8|7395|7370|7389.5|7364.5|14
1617760800000|2021-04-07 02:00:00|7392.8|7367.8|7392.8|7367.8|7394.3|7369.3|7391.3|7366.3|11
1617764400000|2021-04-07 03:00:00|7392.1|7367.1|7393|7378|7396.9|7381.9|7385.1|7365|483
1617768000000|2021-04-07 04:00:00|7392.8|7377.8|7418.5|7403.5|7438.3|7417.9|7391.3|7371.5|1338
1617771600000|2021-04-07 05:00:00|7418.6|7403.6|7428.8|7413.8|7428.9|7413.9|7415.2|7400.2|1280
1617775200000|2021-04-07 06:00:00|7428.7|7413.7|7461.6|7446.6|7467.3|7452.3|7427.2|7412.2|2049
1617778800000|2021-04-07 07:00:00|7461.1|7446.1|7470.8|7455.8|7488.3|7472.4|7454.7|7435.6|2191
1617782400000|2021-04-07 08:00:00|7471|7456|7465.4|7450.4|7482.1|7462.3|7459.3|7444.3|1288
1617786000000|2021-04-07 09:00:00|7465.5|7450.5|7504.8|7479.8|7509|7487.4|7465.5|7450.5|1139
1617789600000|2021-04-07 10:00:00|7505.1|7480.1|7477.9|7462.9|7506|7485.4|7476.7|7461.7|985
1617793200000|2021-04-07 11:00:00|7477.8|7462.8|7471.9|7456.9|7484|7469|7465.5|7443.4|671
1617796800000|2021-04-07 12:00:00|7472.2|7457.2|7487.6|7472.6|7498.3|7473.4|7472.2|7454.1|388
1617800400000|2021-04-07 13:00:00|7487.5|7472.5|7483.8|7468.8|7499.7|7479.6|7481.4|7465.3|551
1617804000000|2021-04-07 14:00:00|7483.9|7468.9|7477.4|7462.4|7489|7471.2|7473.8|7458.8|967
1617807600000|2021-04-07 15:00:00|7477.3|7462.3|7483.9|7468.9|7484.4|7469.4|7477.2|7462.2|505
1617811200000|2021-04-07 16:00:00|7483.7|7468.7|7480|7465|7484|7469|7479.7|7464.7|295
1617814800000|2021-04-07 17:00:00|7480.1|7465.1|7485.8|7460.8|7487.8|7467.5|7479.5|7460.8|494
1617818400000|2021-04-07 18:00:00|7485.9|7460.9|7492.8|7467.8|7492.8|7471.9|7479.9|7460.5|539
1617822000000|2021-04-07 19:00:00|7492.9|7467.9|7490.3|7465.3|7497.4|7477.7|7484.8|7463.3|157
1617843600000|2021-04-08 01:00:00|7493|7468|7489.8|7464.8|7495.5|7470.5|7489.8|7464.8|5
1617847200000|2021-04-08 02:00:00|7492.2|7467.2|7493.3|7468.3|7498.7|7473.7|7488.2|7467.2|28
1617850800000|2021-04-08 03:00:00|7494.3|7469.3|7475|7460|7494.3|7469.3|7468.8|7453.8|663
1617854400000|2021-04-08 04:00:00|7474.8|7459.8|7474.8|7459.8|7501|7481|7472.3|7457.3|1342
1617858000000|2021-04-08 05:00:00|7474.5|7459.5|7472.6|7457.6|7477.3|7462.3|7461|7441.7|1618
1617861600000|2021-04-08 06:00:00|7472.5|7457.5|7476.9|7461.9|7481.9|7466.9|7472.4|7457.4|1223
1617865200000|2021-04-08 07:00:00|7477|7462|7473.2|7458.2|7479.8|7464.8|7471.9|7456.9|699
1617868800000|2021-04-08 08:00:00|7473.1|7458.1|7527.6|7502.6|7546.3|7524.7|7471|7456|1695
1617872400000|2021-04-08 09:00:00|7527.8|7502.8|7503.2|7488.2|7534.7|7509.7|7498|7477.6|1800
1617876000000|2021-04-08 10:00:00|7502.9|7487.9|7514.1|7499.1|7514.1|7499.1|7496.6|7481.6|1420
1617879600000|2021-04-08 11:00:00|7514|7499|7503.3|7488.3|7516.1|7499.1|7501.9|7482.1|615
1617883200000|2021-04-08 12:00:00|7503|7488|7495.6|7480.6|7509.7|7489.6|7493.7|7472.3|356
1617886800000|2021-04-08 13:00:00|7500.5|7475.5|7499.4|7484.4|7509.8|7489.9|7495.4|7475.5|569
1617890400000|2021-04-08 14:00:00|7499.5|7484.5|7500.2|7485.2|7501.8|7486.8|7497.1|7482.1|574
1617894000000|2021-04-08 15:00:00|7500.1|7485.1|7499.6|7484.6|7501.4|7486.4|7498.1|7483.1|340
1617897600000|2021-04-08 16:00:00|7499.5|7484.5|7498.7|7483.7|7500.6|7485.6|7495.4|7480.4|336
1617901200000|2021-04-08 17:00:00|7498.6|7483.6|7498.7|7483.7|7499.2|7484.2|7496.8|7481.8|240
1617904800000|2021-04-08 18:00:00|7498.6|7483.6|7496.7|7481.7|7498.8|7483.8|7496.3|7481.3|82
1617908400000|2021-04-08 19:00:00|7496.8|7481.8|7503.3|7478.3|7503.9|7482.4|7494.5|7478.1|501
1617930000000|2021-04-09 01:00:00|7499.8|7474.8|7500|7475|7500.3|7475.3|7499.8|7474.8|3
1617933600000|2021-04-09 02:00:00|7501.5|7476.5|7505.8|7490.8|7509.1|7490.8|7501.5|7476.5|21
1617937200000|2021-04-09 03:00:00|7511.8|7486.8|7511|7496|7512.2|7497.2|7501.4|7485.3|560
1617940800000|2021-04-09 04:00:00|7511.3|7496.3|7507.1|7492.1|7522.7|7507.7|7506.2|7491.2|1376
1617944400000|2021-04-09 05:00:00|7507.2|7492.2|7517.9|7502.9|7520.4|7505.4|7495.4|7480.4|1509
1617948000000|2021-04-09 06:00:00|7518.2|7503.2|7524|7509|7544.4|7529.4|7517|7501.5|1761
1617951600000|2021-04-09 07:00:00|7524.1|7509.1|7523|7508|7531.8|7516.8|7515.7|7500.7|1504
1617955200000|2021-04-09 08:00:00|7523.2|7508.2|7525|7510|7535.3|7520.3|7521.5|7506.5|717
1617958800000|2021-04-09 09:00:00|7524.5|7509.5|7517.7|7502.7|7526.1|7511.1|7513.4|7498.4|1114
1617962400000|2021-04-09 10:00:00|7517.9|7502.9|7511.4|7496.4|7522.3|7507.3|7506.3|7488.6|865
1617966000000|2021-04-09 11:00:00|7511.5|7496.5|7510.3|7495.3|7511.9|7496.9|7507.7|7492.7|298
1617969600000|2021-04-09 12:00:00|7510.6|7495.6|7517.8|7502.8|7525.5|7505.9|7510.3|7495.3|546
1617973200000|2021-04-09 13:00:00|7517.7|7502.7|7512|7497|7520.6|7505.6|7511.1|7496.1|644
1617976800000|2021-04-09 14:00:00|7511.9|7496.9|7515.6|7500.6|7517.6|7502.6|7511.6|7496.6|866
1617980400000|2021-04-09 15:00:00|7515.5|7500.5|7515.7|7500.7|7517.6|7502.6|7513.4|7498.4|352
1617984000000|2021-04-09 16:00:00|7515.8|7500.8|7514.4|7499.4|7516.5|7501.5|7513.4|7498.4|446
1617987600000|2021-04-09 17:00:00|7514.5|7499.5|7514.3|7499.3|7515.6|7500.6|7514|7499|517
1617991200000|2021-04-09 18:00:00|7514.4|7499.4|7523.6|7498.6|7523.9|7503.9|7512.6|7494.8|1024
1617994800000|2021-04-09 19:00:00|7523.4|7498.4|7514.9|7499.9|7523.4|7503.2|7514.4|7498.4|183
1618189200000|2021-04-12 01:00:00|7538.8|7513.8|7541.3|7516.3|7548.4|7523.4|7535.9|7510.9|68
1618192800000|2021-04-12 02:00:00|7541.8|7516.8|7545.9|7520.9|7549.6|7524.6|7541.3|7516.3|142
1618196400000|2021-04-12 03:00:00|7545.8|7520.8|7537|7522|7550.4|7535.4|7534.1|7513.8|560
1618200000000|2021-04-12 04:00:00|7537.1|7522.1|7551.9|7536.9|7562|7547|7533.3|7518.3|1324
1618203600000|2021-04-12 05:00:00|7552|7537|7531.3|7516.3|7558.2|7543.2|7523.9|7502.8|1509
1618207200000|2021-04-12 06:00:00|7531.5|7516.5|7527.3|7512.3|7536.4|7521.4|7514|7499|1544
1618210800000|2021-04-12 07:00:00|7527.4|7512.4|7529.4|7514.4|7534.5|7519.5|7522.1|7507.1|1169
1618214400000|2021-04-12 08:00:00|7529.5|7514.5|7538.1|7523.1|7545.8|7530.8|7526.7|7511.7|1054
1618218000000|2021-04-12 09:00:00|7538.2|7523.2|7546.1|7531.1|7548.2|7533.2|7533|7518|1493
1618221600000|2021-04-12 10:00:00|7546|7531|7547.9|7532.9|7561.3|7546.3|7545.1|7530.1|1528
1618225200000|2021-04-12 11:00:00|7548|7533|7541.2|7526.2|7550.9|7535.2|7540.6|7522.2|606
1618228800000|2021-04-12 12:00:00|7541.1|7526.1|7541.7|7526.7|7548.5|7530.4|7540.8|7522.8|1347
1618232400000|2021-04-12 13:00:00|7541.8|7526.8|7550.5|7535.5|7554.2|7537.4|7541.6|7526.6|1197
1618236000000|2021-04-12 14:00:00|7550.1|7535.1|7543.1|7528.1|7550.5|7535.5|7541.2|7526.2|769
1618239600000|2021-04-12 15:00:00|7543|7528|7538.1|7523.1|7545.1|7530.1|7538|7523|387
1618243200000|2021-04-12 16:00:00|7538.2|7523.2|7539.7|7524.7|7544.4|7529.4|7536.2|7521.2|408
1618246800000|2021-04-12 17:00:00|7539.8|7524.8|7542.3|7527.3|7542.5|7527.5|7538.5|7523.5|717
1618250400000|2021-04-12 18:00:00|7542.4|7527.4|7542|7527|7548.4|7528.7|7541.2|7522.4|1178
1618254000000|2021-04-12 19:00:00|7541.9|7526.9|7545|7520|7548.3|7528.8|7540.4|7520|222
1618275600000|2021-04-13 01:00:00|7549.5|7524.5|7549|7524|7549.5|7524.5|7545.5|7520.5|65
1618279200000|2021-04-13 02:00:00|7548.7|7523.7|7541.4|7516.4|7549|7524|7541.4|7516.4|74
1618282800000|2021-04-13 03:00:00|7541.5|7516.5|7550.3|7535.3|7551.1|7536|7541.4|7516.4|139
1618286400000|2021-04-13 04:00:00|7550.4|7535.4|7559.9|7544.9|7559.9|7544.9|7545.7|7530.7|222
1618290000000|2021-04-13 05:00:00|7560|7545|7577.5|7562.5|7578.4|7563.4|7560|7545|399
1618293600000|2021-04-13 06:00:00|7577.7|7562.7|7589.1|7564.1|7596.8|7581.8|7572.3|7557.3|598
1618297200000|2021-04-13 07:00:00|7589|7564|7582|7567|7589.8|7574.8|7580.2|7564|455
1618300800000|2021-04-13 08:00:00|7582.2|7567.2|7581.4|7566.4|7586.9|7571.9|7580|7565|559
1618304400000|2021-04-13 09:00:00|7581.3|7566.3|7580|7565|7583.6|7568.6|7577|7562|548
1618308000000|2021-04-13 10:00:00|7579.9|7564.9|7581.8|7566.8|7584.6|7569.6|7578.4|7563.4|420
1618311600000|2021-04-13 11:00:00|7581.9|7566.9|7585.5|7570.5|7588.8|7573.8|7581.9|7566.9|281
1618315200000|2021-04-13 12:00:00|7585.4|7570.4|7574.6|7559.6|7588.8|7571.5|7569.9|7554.9|857
1618318800000|2021-04-13 13:00:00|7574.8|7559.8|7569.6|7554.6|7577.6|7560.8|7565.7|7546.7|1144
1618322400000|2021-04-13 14:00:00|7569.5|7554.5|7573.6|7558.6|7576.6|7561.6|7569|7554|743
1618326000000|2021-04-13 15:00:00|7573.7|7558.7|7571.8|7556.8|7574.1|7559.1|7568.2|7553.2|632
1618329600000|2021-04-13 16:00:00|7571.7|7556.7|7572.2|7557.2|7578.1|7558.6|7571.1|7552.2|180
1618333200000|2021-04-13 17:00:00|7572.1|7557.1|7572.2|7547.2|7577.8|7558|7564|7547.2|153
1618336800000|2021-04-13 18:00:00|7572.1|7547.1|7571|7546|7572.8|7552|7565.6|7545.1|57
1618340400000|2021-04-13 19:00:00|7571.1|7546.1|7563.1|7548.1|7571.8|7552.5|7562.2|7543.5|114
1618362000000|2021-04-14 01:00:00|7577.4|7552.4|7575.1|7550.1|7579.6|7554.6|7572.9|7547.9|9
1618365600000|2021-04-14 02:00:00|7574.6|7549.6|7568.4|7543.4|7577|7555.5|7564.3|7542.3|1499
1618369200000|2021-04-14 03:00:00|7568.8|7543.8|7570.5|7555.5|7573.8|7556.3|7560|7536.4|121
1618372800000|2021-04-14 04:00:00|7570.8|7555.8|7564.5|7549.5|7574.1|7556.5|7559.8|7544.8|242
1618376400000|2021-04-14 05:00:00|7563.6|7548.6|7558.7|7543.7|7564|7549|7558.3|7543.3|149
1618380000000|2021-04-14 06:00:00|7558.5|7543.5|7557.3|7542.3|7559.1|7544.1|7547.4|7532.4|321
1618383600000|2021-04-14 07:00:00|7557|7542|7563.5|7548.5|7565.4|7550.4|7556.3|7541.3|331
1618387200000|2021-04-14 08:00:00|7563.4|7548.4|7555.3|7540.3|7565.3|7550.3|7551.9|7536.9|606
1618390800000|2021-04-14 09:00:00|7555.1|7540.1|7557.1|7542.1|7559.9|7544.9|7544.8|7529.8|358
1618394400000|2021-04-14 10:00:00|7557.3|7542.3|7560.6|7545.6|7561.8|7546.8|7556.8|7541.8|391
1618398000000|2021-04-14 11:00:00|7560.7|7545.7|7558.5|7543.5|7563.8|7547.4|7554.1|7534.2|234
1618401600000|2021-04-14 12:00:00|7558.8|7543.8|7556.3|7541.3|7558.8|7543.8|7549.5|7530.6|1161
1618405200000|2021-04-14 13:00:00|7556.4|7541.4|7556.9|7541.9|7557.8|7542.8|7554|7539|256
1618408800000|2021-04-14 14:00:00|7557|7542|7550.9|7535.9|7557.8|7542.8|7549|7532.4|377
1618412400000|2021-04-14 15:00:00|7551|7536|7555.8|7530.8|7557.1|7536.4|7547.6|7530.7|374
1618416000000|2021-04-14 16:00:00|7555.7|7530.7|7544.4|7529.4|7556.2|7534.6|7542.5|7527.5|348
1618419600000|2021-04-14 17:00:00|7544.5|7529.5|7551.3|7526.3|7551.3|7530.7|7541.9|7525.6|234
1618423200000|2021-04-14 18:00:00|7545.7|7530.7|7548.8|7533.8|7554.4|7534.4|7545.4|7526.5|316
1618426800000|2021-04-14 19:00:00|7548.7|7533.7|7548.5|7533.5|7550.2|7535.2|7547.6|7532.6|88
1618448400000|2021-04-15 01:00:00|7549.5|7524.5|7564.1|7539.1|7567.3|7542.3|7549.5|7524.5|29
1618452000000|2021-04-15 02:00:00|7558.6|7533.6|7561.4|7536.4|7564.1|7539.1|7558.6|7533.6|35
1618455600000|2021-04-15 03:00:00|7561.5|7536.5|7568.8|7553.8|7574.6|7557.6|7560.5|7535.5|432
1618459200000|2021-04-15 04:00:00|7568.5|7553.5|7577.2|7562.2|7582|7567|7561.8|7546.8|963
1618462800000|2021-04-15 05:00:00|7577.1|7562.1|7552.6|7537.6|7577.6|7562.6|7550.9|7535.9|1919
1618466400000|2021-04-15 06:00:00|7552.7|7537.7|7562.6|7547.6|7568.2|7553.2|7552.3|7537.3|1115
1618470000000|2021-04-15 07:00:00|7562.5|7547.5|7545.9|7530.9|7563.2|7548.2|7538.3|7523.3|1547
1618473600000|2021-04-15 08:00:00|7546|7531|7552.3|7537.3|7553.8|7538.8|7541.4|7526.4|945
1618477200000|2021-04-15 09:00:00|7551.9|7536.9|7535.7|7520.7|7553.2|7538.2|7535.7|7520.7|1060
1618480800000|2021-04-15 10:00:00|7535.6|7520.6|7553.9|7538.9|7557.5|7542.5|7535.2|7520.2|935
1618484400000|2021-04-15 11:00:00|7554|7539|7552.3|7537.3|7554.4|7539.4|7549.9|7534.9|368
1618488000000|2021-04-15 12:00:00|7552.2|7537.2|7544.2|7529.2|7552.2|7537.2|7538.8|7523.8|1041
1618491600000|2021-04-15 13:00:00|7544.4|7529.4|7531.2|7516.2|7544.4|7529.4|7531.2|7516.2|959
1618495200000|2021-04-15 14:00:00|7531.3|7516.3|7526.1|7511.1|7531.6|7516.6|7522.7|7507.7|998
1618498800000|2021-04-15 15:00:00|7526.4|7511.4|7525.4|7510.4|7532.6|7513.7|7523.4|7506.9|1349
1618502400000|2021-04-15 16:00:00|7525.5|7510.5|7517.3|7502.3|7526.2|7511.2|7516.5|7501.5|630
1618506000000|2021-04-15 17:00:00|7517.4|7502.4|7519.5|7504.5|7521.3|7506.3|7517.4|7502.4|546
1618509600000|2021-04-15 18:00:00|7519.4|7504.4|7515.5|7500.5|7519.9|7504.9|7514.9|7499.9|210
1618513200000|2021-04-15 19:00:00|7515.6|7500.6|7516.3|7501.3|7517.6|7502.6|7515.4|7500.4|73
1618534800000|2021-04-16 01:00:00|7526.8|7501.8|7527|7502|7529.3|7504.3|7525.1|7500.1|7
1618538400000|2021-04-16 02:00:00|7527.1|7502.1|7526.8|7501.8|7531.8|7510.8|7523.5|7501|34
1618542000000|2021-04-16 03:00:00|7526.5|7501.5|7522.9|7507.9|7531.7|7514.3|7520.5|7499.8|502
1618545600000|2021-04-16 04:00:00|7523.1|7508.1|7508.3|7493.3|7525.6|7510.6|7507|7492|1219
1618549200000|2021-04-16 05:00:00|7508.8|7493.8|7498.2|7483.2|7510.5|7495.5|7493.1|7478.1|1268
1618552800000|2021-04-16 06:00:00|7498.3|7483.3|7502.8|7487.8|7503.7|7488.7|7493.7|7478.7|796
1618556400000|2021-04-16 07:00:00|7502.6|7487.6|7480.6|7465.6|7503.3|7488.3|7472.9|7457.9|1677
1618560000000|2021-04-16 08:00:00|7480.4|7465.4|7483|7468|7488|7473|7473.7|7458.7|1126
1618563600000|2021-04-16 09:00:00|7482.9|7467.9|7480.8|7465.8|7492.1|7477.1|7475.2|7460.2|1327
1618567200000|2021-04-16 10:00:00|7480.9|7465.9|7479.1|7464.1|7485.8|7470.8|7478.6|7463.6|754
1618570800000|2021-04-16 11:00:00|7479|7464|7487.3|7472.3|7491|7473.4|7478.6|7463.6|575
1618574400000|2021-04-16 12:00:00|7487.4|7472.4|7485.8|7470.8|7495.7|7476.1|7484.4|7467.2|326
1618578000000|2021-04-16 13:00:00|7485.7|7470.7|7497|7472|7497.2|7477.9|7483.5|7468.5|287
1618581600000|2021-04-16 14:00:00|7497.3|7472.3|7491.4|7476.4|7497.9|7478.8|7487.5|7471.6|404
1618585200000|2021-04-16 15:00:00|7491.5|7476.5|7495.6|7480.6|7497.2|7482.2|7490.6|7475.6|474
1618588800000|2021-04-16 16:00:00|7495.5|7480.5|7497.8|7482.8|7500.8|7485.8|7495.5|7480.5|566
1618592400000|2021-04-16 17:00:00|7497.9|7482.9|7495.5|7480.5|7500|7485|7494.1|7479.1|357
1618596000000|2021-04-16 18:00:00|7495.6|7480.6|7496.7|7481.7|7496.7|7481.7|7493.7|7478.7|103
1618599600000|2021-04-16 19:00:00|7496.6|7481.6|7503|7478|7503.6|7483.8|7495.1|7476.7|90
1618794000000|2021-04-19 01:00:00|7506.8|7481.8|7508.2|7483.2|7509.6|7484.6|7506.5|7481.5|8
1618797600000|2021-04-19 02:00:00|7506.4|7481.4|7500.5|7485.5|7509.6|7485.5|7498.1|7480.4|45
1618801200000|2021-04-19 03:00:00|7500|7485|7514.6|7499.6|7522.9|7507.9|7498.7|7483.7|1062
1618804800000|2021-04-19 04:00:00|7515.7|7500.7|7537.6|7522.6|7538.7|7523.7|7512|7497|1457
1618808400000|2021-04-19 05:00:00|7537.7|7522.7|7538.2|7523.2|7541.2|7526.2|7532.4|7517.4|1183
1618812000000|2021-04-19 06:00:00|7538.7|7523.7|7533.2|7518.2|7550.5|7535.5|7530.1|7515.1|1586
1618815600000|2021-04-19 07:00:00|7533.1|7518.1|7527.8|7512.8|7539.4|7524.4|7524.9|7509.9|1199
1618819200000|2021-04-19 08:00:00|7527.9|7512.9|7525.3|7510.3|7536.4|7521.4|7523.8|7508.8|1134
1618822800000|2021-04-19 09:00:00|7524.9|7509.9|7531.9|7516.9|7535|7520|7523.9|7508.9|962
1618826400000|2021-04-19 10:00:00|7531.8|7516.8|7532.7|7517.7|7537.6|7522.6|7531.3|7516.3|786
1618830000000|2021-04-19 11:00:00|7532.6|7517.6|7528.4|7513.4|7533.1|7518.1|7528|7513|500
1618833600000|2021-04-19 12:00:00|7528.3|7513.3|7529.3|7514.3|7530.3|7515.3|7525.9|7510.9|799
1618837200000|2021-04-19 13:00:00|7529.2|7514.2|7537.2|7522.2|7537.6|7522.6|7529|7514|674
1618840800000|2021-04-19 14:00:00|7537.1|7522.1|7533.9|7518.9|7541.1|7526.1|7533.4|7518.4|1138
1618844400000|2021-04-19 15:00:00|7534|7519|7530.8|7515.8|7536.1|7521.1|7529.4|7514.4|620
1618848000000|2021-04-19 16:00:00|7531.8|7516.8|7532.8|7517.8|7534.2|7519.2|7530.1|7515.1|1298
1618851600000|2021-04-19 17:00:00|7532.7|7517.7|7536.7|7521.7|7537.5|7522.5|7532.5|7517.5|767
1618855200000|2021-04-19 18:00:00|7536.4|7521.4|7533.5|7518.5|7536.8|7521.8|7532.5|7517.5|613
1618858800000|2021-04-19 19:00:00|7533.3|7518.3|7534.5|7519.5|7535.9|7520.9|7532.7|7517.7|100
1618880400000|2021-04-20 01:00:00|7535.3|7510.3|7521|7496|7535.3|7510.3|7519.3|7496|27
1618884000000|2021-04-20 02:00:00|7522.6|7497.6|7524|7499|7525.1|7500.1|7522.6|7497.6|9
1618887600000|2021-04-20 03:00:00|7523.5|7498.5|7500.6|7485.6|7526|7504.1|7494.9|7478.3|781
1618891200000|2021-04-20 04:00:00|7500.8|7485.8|7519|7504|7531.5|7514.9|7500.1|7485.1|1180
1618894800000|2021-04-20 05:00:00|7518.9|7503.9|7516.3|7501.3|7522.4|7507.4|7512.4|7497.4|1115
1618898400000|2021-04-20 06:00:00|7516.4|7501.4|7517.4|7502.4|7519.1|7504.1|7510.1|7495.1|1119
1618902000000|2021-04-20 07:00:00|7517.3|7502.3|7516.2|7501.2|7520.1|7505.1|7514.8|7499.8|553
1618905600000|2021-04-20 08:00:00|7516.3|7501.3|7519.5|7504.5|7520.2|7505.2|7515.2|7500.2|445
1618909200000|2021-04-20 09:00:00|7519.6|7504.6|7531.3|7516.3|7543.4|7528.4|7519.6|7504.6|1630
1618912800000|2021-04-20 10:00:00|7531.2|7516.2|7543.4|7528.4|7544.4|7529.4|7530.8|7515.8|720
1618916400000|2021-04-20 11:00:00|7543.3|7528.3|7551.9|7536.9|7552.6|7537.6|7543.3|7528.3|685
1618920000000|2021-04-20 12:00:00|7552.3|7537.3|7578.5|7563.5|7590.6|7570.9|7552.3|7537.3|725
1618923600000|2021-04-20 13:00:00|7582.6|7557.6|7571.9|7556.9|7582.6|7562.5|7568.8|7548.5|606
1618927200000|2021-04-20 14:00:00|7572|7557|7581.4|7566.4|7584.2|7569.2|7571.1|7556.1|779
1618930800000|2021-04-20 15:00:00|7581.6|7566.6|7584.9|7559.9|7591.7|7575.6|7578.3|7558.3|1098
1618934400000|2021-04-20 16:00:00|7584.7|7559.7|7583.8|7568.8|7590.2|7572.5|7575.6|7556.1|961
1618938000000|2021-04-20 17:00:00|7583.7|7568.7|7585.8|7570.8|7586|7571|7582.1|7567.1|485
1618941600000|2021-04-20 18:00:00|7585.7|7570.7|7590.2|7565.2|7593|7572.2|7581.4|7561.5|203
1618945200000|2021-04-20 19:00:00|7590.3|7565.3|7584.5|7569.5|7590.3|7569.5|7582.4|7563.7|65
1618966800000|2021-04-21 01:00:00|7581.6|7556.6|7586|7561|7586.9|7566.8|7579|7554.8|53
1618970400000|2021-04-21 02:00:00|7586.1|7561.1|7586.1|7561.1|7588.1|7566.4|7581.4|7560.6|20
1618974000000|2021-04-21 03:00:00|7585.4|7560.4|7580.5|7565.5|7587.2|7568.9|7575.3|7553.6|190
1618977600000|2021-04-21 04:00:00|7580.8|7565.8|7596.3|7581.3|7597.3|7582.3|7580.8|7564.6|254
1618981200000|2021-04-21 05:00:00|7595.8|7580.8|7596|7581|7606|7591|7592.7|7577.7|367
1618984800000|2021-04-21 06:00:00|7595.9|7580.9|7586.8|7571.8|7597.8|7582.8|7582.7|7562.6|570
1618988400000|2021-04-21 07:00:00|7586.9|7571.9|7590.8|7575.8|7599.6|7584.6|7586.4|7571.4|573
1618992000000|2021-04-21 08:00:00|7590.7|7575.7|7607.4|7592.4|7614.6|7593.4|7590.5|7575.5|366
1618995600000|2021-04-21 09:00:00|7607.3|7592.3|7588.7|7573.7|7608.8|7593.8|7587|7572|564
1618999200000|2021-04-21 10:00:00|7588.6|7573.6|7583.1|7568.1|7590.7|7575.7|7582.8|7567.8|293
1619002800000|2021-04-21 11:00:00|7583|7568|7586.3|7571.3|7595|7576.6|7581.9|7566.9|170
1619006400000|2021-04-21 12:00:00|7586.1|7571.1|7590.4|7575.4|7592.1|7577.1|7585.3|7570.3|217
1619010000000|2021-04-21 13:00:00|7590.7|7575.7|7591.3|7576.3|7599.5|7582.3|7586.6|7571.6|868
1619013600000|2021-04-21 14:00:00|7591.4|7576.4|7586.9|7561.9|7601|7582.4|7579|7560.9|878
1619017200000|2021-04-21 15:00:00|7582.2|7567.2|7573.8|7558.8|7589.9|7568.1|7571.4|7553.3|1233
1619020800000|2021-04-21 16:00:00|7573.9|7558.9|7583.9|7558.9|7585.4|7567.5|7572.7|7557.7|1197
1619024400000|2021-04-21 17:00:00|7584|7559|7577.2|7562.2|7584.6|7565.4|7576.6|7558.9|1134
1619028000000|2021-04-21 18:00:00|7577.1|7562.1|7577.5|7562.5|7579.4|7564.4|7576.6|7561.6|2040
1619031600000|2021-04-21 19:00:00|7577.6|7562.6|7573.7|7558.7|7577.7|7562.7|7573.6|7558.6|53
1619053200000|2021-04-22 01:00:00|7587.6|7562.6|7581|7556|7587.6|7562.6|7581|7556|5
1619056800000|2021-04-22 02:00:00|7584|7559|7582|7557|7584.9|7559.9|7582|7557|44
1619060400000|2021-04-22 03:00:00|7580|7555|7574.2|7559.2|7584.3|7569.3|7568.3|7547.8|1161
1619064000000|2021-04-22 04:00:00|7574.1|7559.1|7555|7540|7583.7|7568.7|7550.8|7535.8|1794
1619067600000|2021-04-22 05:00:00|7554.7|7539.7|7550.2|7535.2|7555|7540|7538.1|7523.1|1952
1619071200000|2021-04-22 06:00:00|7549.8|7534.8|7538.7|7523.7|7549.8|7534.8|7533.6|7518.6|1664
1619074800000|2021-04-22 07:00:00|7538.8|7523.8|7537.3|7522.3|7542.5|7527.5|7524.8|7509.8|1161
1619078400000|2021-04-22 08:00:00|7537.4|7522.4|7547.1|7532.1|7549.3|7534.3|7536.1|7521.1|1012
1619082000000|2021-04-22 09:00:00|7547.3|7532.3|7538.5|7523.5|7549.1|7534.1|7537.2|7522.2|1015
1619085600000|2021-04-22 10:00:00|7538.4|7523.4|7546|7531|7549.1|7534.1|7537.1|7522.1|835
1619089200000|2021-04-22 11:00:00|7545.9|7530.9|7543.9|7528.9|7552.8|7534.2|7542.4|7521.4|636
1619092800000|2021-04-22 12:00:00|7543.8|7528.8|7543.5|7528.5|7546.8|7531.8|7543.3|7528.3|194
1619096400000|2021-04-22 13:00:00|7543.6|7528.6|7550|7535|7553.2|7538.2|7541.9|7526.9|746
1619100000000|2021-04-22 14:00:00|7550.1|7535.1|7551|7536|7554.5|7539.5|7549.8|7534.8|421
1619103600000|2021-04-22 15:00:00|7550.9|7535.9|7554.9|7539.9|7557.2|7542.2|7550.9|7535.9|493
1619107200000|2021-04-22 16:00:00|7554.8|7539.8|7555.5|7540.5|7556.4|7541.4|7551|7536|349
1619110800000|2021-04-22 17:00:00|7555.4|7540.4|7560|7545|7566.7|7548|7555.3|7535.2|1122
1619114400000|2021-04-22 18:00:00|7560.1|7545.1|7559.6|7544.6|7561.8|7546.8|7559.4|7544.4|131
1619118000000|2021-04-22 19:00:00|7558.4|7543.4|7560.6|7535.6|7562.8|7544|7555.6|7534.1|1313
1619139600000|2021-04-23 01:00:00|7558.5|7533.5|7557.5|7532.5|7558.5|7533.5|7557.5|7532.5|2
1619143200000|2021-04-23 02:00:00|7557.8|7532.8|7560.3|7535.3|7561|7536|7555.3|7530.3|8
1619146800000|2021-04-23 03:00:00|7558.3|7533.3|7550.6|7535.6|7565.1|7540.3|7538.1|7523.1|966
1619150400000|2021-04-23 04:00:00|7550.5|7535.5|7534.1|7519.1|7554.4|7539.4|7530.1|7515.1|1598
1619154000000|2021-04-23 05:00:00|7534|7519|7532.8|7517.8|7539.4|7524.4|7529|7514|1201
1619157600000|2021-04-23 06:00:00|7532.9|7517.9|7534.7|7519.7|7543.1|7528.1|7532.9|7517.9|833
1619161200000|2021-04-23 07:00:00|7534.4|7519.4|7532.2|7517.2|7536.1|7521.1|7518.1|7503.1|1494
1619164800000|2021-04-23 08:00:00|7532.1|7517.1|7543.8|7528.8|7551.3|7536.3|7531.9|7516.9|1426
1619168400000|2021-04-23 09:00:00|7543.9|7528.9|7545.2|7530.2|7553.2|7538.2|7540.9|7525.9|890
1619172000000|2021-04-23 10:00:00|7545.3|7530.3|7544|7529|7545.8|7530.8|7539.6|7524.6|518
1619175600000|2021-04-23 11:00:00|7544.2|7529.2|7543.8|7528.8|7549.6|7534.6|7543.4|7528.4|499
1619179200000|2021-04-23 12:00:00|7544.5|7529.5|7534.5|7519.5|7550.4|7531.5|7531.5|7516.5|540
1619182800000|2021-04-23 13:00:00|7534.6|7519.6|7545.7|7520.7|7545.7|7525.6|7533.1|7516.1|615
1619186400000|2021-04-23 14:00:00|7546.1|7521.1|7543.9|7528.9|7547.3|7532.3|7539|7521.1|1182
1619190000000|2021-04-23 15:00:00|7544.1|7529.1|7540.1|7525.1|7544.2|7529.2|7538.5|7523.5|1136
1619193600000|2021-04-23 16:00:00|7540|7525|7536.9|7521.9|7540.7|7525.7|7535.4|7520.4|1769
1619197200000|2021-04-23 17:00:00|7537|7522|7532.6|7517.6|7537.1|7522.1|7531.7|7516.7|2513
1619200800000|2021-04-23 18:00:00|7532.1|7517.1|7531.5|7516.5|7541.5|7521.5|7530|7514.1|232
1619204400000|2021-04-23 19:00:00|7531.6|7516.6|7530|7515|7537.8|7518.1|7528.9|7512.1|68
1619398800000|2021-04-26 01:00:00|7538.5|7513.5|7539|7514|7539|7514|7538.5|7513.5|2
1619402400000|2021-04-26 02:00:00|7538.2|7513.2|7532.1|7507.1|7538.2|7513.2|7531.6|7506.6|17
1619406000000|2021-04-26 03:00:00|7529.3|7504.3|7531.7|7516.7|7532.7|7517.7|7518|7495.3|604
1619409600000|2021-04-26 04:00:00|7532.1|7517.1|7529.4|7514.4|7535.6|7520.6|7522.5|7507.5|1195
1619413200000|2021-04-26 05:00:00|7529.5|7514.5|7518|7503|7530.4|7515.4|7513.8|7498.8|1048
1619416800000|2021-04-26 06:00:00|7517.8|7502.8|7521.4|7506.4|7523.9|7508.9|7512.2|7497.2|988
1619420400000|2021-04-26 07:00:00|7521.6|7506.6|7516.5|7501.5|7522|7507|7515.4|7500.4|628
1619424000000|2021-04-26 08:00:00|7516.6|7501.6|7519.2|7504.2|7519.6|7504.6|7509.2|7494.2|752
1619427600000|2021-04-26 09:00:00|7519.5|7504.5|7516.3|7501.3|7520|7505|7514.5|7499.5|591
1619431200000|2021-04-26 10:00:00|7516.4|7501.4|7515.8|7500.8|7518.8|7503.8|7512.8|7497.8|245
1619434800000|2021-04-26 11:00:00|7516|7501|7519.8|7504.8|7521.3|7506.3|7516|7501|272
1619438400000|2021-04-26 12:00:00|7519.9|7504.9|7528|7513|7531.6|7513.2|7519.9|7503.6|342
1619442000000|2021-04-26 13:00:00|7528.1|7513.1|7532.2|7517.2|7533.6|7518.6|7526.1|7511.1|329
1619445600000|2021-04-26 14:00:00|7532.3|7517.3|7520|7505|7532.4|7517.4|7518|7503|396
1619449200000|2021-04-26 15:00:00|7520.3|7505.3|7519.1|7504.1|7521|7506|7516.3|7501.3|232
1619452800000|2021-04-26 16:00:00|7519.2|7504.2|7514.9|7499.9|7520|7505|7514.2|7499.2|434
1619456400000|2021-04-26 17:00:00|7514.8|7499.8|7524.6|7499.6|7524.8|7501.1|7513.7|7496.1|895
1619460000000|2021-04-26 18:00:00|7524.5|7499.5|7517.6|7502.6|7524.6|7504.9|7516.8|7496.7|381
1619463600000|2021-04-26 19:00:00|7517.8|7502.8|7523.8|7508.8|7523.8|7508.8|7517.7|7502.7|404
1619485200000|2021-04-27 01:00:00|7525.5|7500.5|7525.4|7500.4|7525.5|7500.5|7525.4|7500.4|2
1619488800000|2021-04-27 02:00:00|7526.8|7501.8|7525.8|7500.8|7526.8|7501.8|7525.5|7500.5|12
1619492400000|2021-04-27 03:00:00|7520.8|7505.8|7513.4|7498.4|7530.7|7508.9|7513.4|7498.4|575
1619496000000|2021-04-27 04:00:00|7513.5|7498.5|7501.7|7486.7|7514|7499|7498.8|7483.8|871
1619499600000|2021-04-27 05:00:00|7501.6|7486.6|7493.2|7478.2|7503.8|7488.8|7493.2|7478.2|979
1619503200000|2021-04-27 06:00:00|7493.1|7478.1|7503.3|7488.3|7505.1|7490.1|7492.8|7477.8|687
1619506800000|2021-04-27 07:00:00|7503.6|7488.6|7500.8|7485.8|7506.7|7491.7|7499.1|7484.1|727
1619510400000|2021-04-27 08:00:00|7500.5|7485.5|7508.9|7493.9|7513.3|7498.3|7500.3|7485.3|867
1619514000000|2021-04-27 09:00:00|7509|7494|7508.1|7493.1|7514.8|7499.8|7507.9|7492.9|1025
1619517600000|2021-04-27 10:00:00|7508|7493|7502.3|7487.3|7509.1|7494.1|7501.4|7486.4|392
1619521200000|2021-04-27 11:00:00|7502.5|7487.5|7499|7484|7502.9|7487.9|7498.7|7483.7|142
1619524800000|2021-04-27 12:00:00|7498.9|7483.9|7498.7|7483.7|7501.3|7486.3|7497.3|7482.3|266
1619528400000|2021-04-27 13:00:00|7498.8|7483.8|7499.5|7484.5|7503.3|7488.3|7498.7|7483.7|269
1619532000000|2021-04-27 14:00:00|7499.4|7484.4|7503.7|7488.7|7504.2|7489.2|7498.9|7483.9|375
1619535600000|2021-04-27 15:00:00|7503.8|7488.8|7498|7483|7504|7489|7497.8|7482.8|673
1619539200000|2021-04-27 16:00:00|7497.9|7482.9|7502.2|7487.2|7502.5|7487.5|7497.6|7482.6|523
1619542800000|2021-04-27 17:00:00|7502|7487|7501.6|7486.6|7502|7487|7500.3|7485.3|142
1619546400000|2021-04-27 18:00:00|7501.9|7486.9|7503.7|7488.7|7503.8|7488.8|7501.9|7486.9|92
1619550000000|2021-04-27 19:00:00|7503.6|7488.6|7500|7485|7503.6|7488.6|7498.6|7483.6|160
1619571600000|2021-04-28 01:00:00|7509.5|7484.5|7499.1|7484.1|7510|7486.9|7498.7|7478|24
1619575200000|2021-04-28 02:00:00|7499.2|7484.2|7501.9|7476.9|7504.1|7487.5|7498.5|7474.6|209
1619578800000|2021-04-28 03:00:00|7502.2|7477.2|7495.9|7480.9|7510.5|7488|7494.5|7476.2|624
1619582400000|2021-04-28 04:00:00|7495.7|7480.7|7487.2|7472.2|7495.7|7480.7|7484|7469|753
1619586000000|2021-04-28 05:00:00|7487.3|7472.3|7483.4|7468.4|7489.3|7474.3|7481.2|7466.2|588
1619589600000|2021-04-28 06:00:00|7483.2|7468.2|7489.7|7474.7|7489.7|7474.7|7479.4|7464.4|763
1619593200000|2021-04-28 07:00:00|7489.8|7474.8|7486.1|7471.1|7493.7|7478.7|7485|7470|631
1619596800000|2021-04-28 08:00:00|7485.7|7470.7|7474.3|7459.3|7488.8|7473.8|7468.6|7448.7|800
1619600400000|2021-04-28 09:00:00|7473.8|7458.8|7479.1|7464.1|7482.3|7467.3|7471.7|7456.7|644
1619604000000|2021-04-28 10:00:00|7479.2|7464.2|7481.1|7466.1|7482.9|7467.9|7476.1|7461.1|431
1619607600000|2021-04-28 11:00:00|7481.4|7466.4|7488.5|7473.5|7489.2|7474.2|7477.4|7462.4|345
1619611200000|2021-04-28 12:00:00|7488.2|7473.2|7492.9|7477.9|7493.3|7478.3|7486.6|7471.6|214
1619614800000|2021-04-28 13:00:00|7493|7478|7487.2|7472.2|7495.5|7480.5|7486.2|7471.2|251
1619618400000|2021-04-28 14:00:00|7487.3|7472.3|7495.3|7480.3|7502.1|7483|7484.2|7463.5|292
1619622000000|2021-04-28 15:00:00|7494|7479|7486.9|7471.9|7495.3|7480.3|7485.3|7470.3|204
1619625600000|2021-04-28 16:00:00|7487|7472|7487.1|7472.1|7489.1|7474.1|7486.9|7471.9|68
1619629200000|2021-04-28 17:00:00|7487.3|7472.3|7489.1|7464.1|7491.3|7474.3|7485.9|7464.1|78
1619632800000|2021-04-28 18:00:00|7489.8|7464.8|7482.3|7457.3|7491.5|7466.5|7478.9|7453.9|110
1619636400000|2021-04-28 19:00:00|7480.6|7455.6|7480.5|7455.5|7485.8|7460.8|7480|7455|47
1619658000000|2021-04-29 01:00:00|7475|7450|7461.5|7446.5|7475|7450|7458.7|7437.6|33
1619661600000|2021-04-29 02:00:00|7462|7447|7467.3|7442.3|7475.1|7450.1|7460.7|7442|36
1619665200000|2021-04-29 03:00:00|7466.8|7441.8|7470|7455|7476.3|7458|7462|7441.8|453
1619668800000|2021-04-29 04:00:00|7469.9|7454.9|7448.6|7433.6|7470|7455|7447.6|7432.6|944
1619672400000|2021-04-29 05:00:00|7449.1|7434.1|7451|7436|7455.3|7440.3|7448.4|7433.4|765
1619676000000|2021-04-29 06:00:00|7451.1|7436.1|7454.8|7439.8|7458|7443|7445.8|7430.8|751
1619679600000|2021-04-29 07:00:00|7454.7|7439.7|7444|7429|7455|7440|7440|7425|817
1619683200000|2021-04-29 08:00:00|7444.1|7429.1|7447.4|7432.4|7451.8|7436.8|7437.9|7416.6|678
1619686800000|2021-04-29 09:00:00|7447.2|7432.2|7446.8|7431.8|7449|7434|7443|7428|626
1619690400000|2021-04-29 10:00:00|7446.7|7431.7|7451.6|7436.6|7451.9|7436.9|7446.7|7431.7|255
1619694000000|2021-04-29 11:00:00|7451.5|7436.5|7454|7439|7455.4|7440.4|7450.3|7435.3|212
1619697600000|2021-04-29 12:00:00|7453.8|7438.8|7446.8|7431.8|7453.8|7438.8|7445.7|7430.7|117
1619701200000|2021-04-29 13:00:00|7446.7|7431.7|7463.1|7438.1|7465.1|7445.5|7446.7|7431.7|260
1619704800000|2021-04-29 14:00:00|7463.2|7438.2|7455.7|7440.7|7469|7450.9|7455.7|7438.2|223
1619708400000|2021-04-29 15:00:00|7454.8|7439.8|7452.9|7437.9|7460.5|7439.8|7451.1|7432.1|107
1619712000000|2021-04-29 16:00:00|7452.8|7437.8|7452.6|7437.6|7454.3|7439.3|7451.4|7436.4|64
1619715600000|2021-04-29 17:00:00|7452.5|7437.5|7456.3|7441.3|7456.9|7441.9|7452.5|7437.5|20
1619719200000|2021-04-29 18:00:00|7456.4|7441.4|7455.5|7440.5|7456.4|7441.4|7452.6|7437.6|20
1619722800000|2021-04-29 19:00:00|7455.6|7440.6|7453.3|7438.3|7459.5|7440.8|7453.2|7433.9|74
1619744400000|2021-04-30 01:00:00|7454.3|7429.3|7450.1|7425.1|7454.4|7429.4|7450|7425|4
1619748000000|2021-04-30 02:00:00|7452.5|7427.5|7460.4|7445.4|7464.6|7446.6|7452.5|7427.5|33
1619751600000|2021-04-30 03:00:00|7460.5|7445.5|7461.8|7446.8|7463.5|7448.5|7456.8|7441.8|342
1619755200000|2021-04-30 04:00:00|7461.7|7446.7|7451.3|7436.3|7461.7|7446.7|7442.2|7422.2|813
1619758800000|2021-04-30 05:00:00|7451.5|7436.5|7448.1|7433.1|7451.5|7436.5|7444.7|7429.7|405
1619762400000|2021-04-30 06:00:00|7448.3|7433.3|7443.3|7428.3|7450.8|7435.8|7441.5|7426.5|642
1619766000000|2021-04-30 07:00:00|7443.1|7428.1|7452.5|7437.5|7453.4|7438.4|7441.7|7426.7|613
1619769600000|2021-04-30 08:00:00|7452.6|7437.6|7458.4|7443.4|7462.3|7447.3|7452.6|7437.6|921
1619773200000|2021-04-30 09:00:00|7458.6|7443.6|7458.4|7443.4|7460.8|7445.8|7454.1|7439.1|425
1619776800000|2021-04-30 10:00:00|7458.5|7443.5|7456.4|7441.4|7460.7|7445.7|7453.3|7438.3|427
1619780400000|2021-04-30 11:00:00|7456.5|7441.5|7454.8|7439.8|7457.2|7442.2|7453|7438|232
1619784000000|2021-04-30 12:00:00|7454.9|7439.9|7450|7435|7456.5|7441.5|7449.3|7434.3|211
1619787600000|2021-04-30 13:00:00|7449.9|7434.9|7445.8|7430.8|7450|7435|7443.2|7428.2|196
1619791200000|2021-04-30 14:00:00|7446.1|7431.1|7447|7432|7452.8|7437.8|7444|7429|189
1619794800000|2021-04-30 15:00:00|7447.1|7432.1|7446.8|7431.8|7450.5|7435.5|7444.9|7429.9|145
1619798400000|2021-04-30 16:00:00|7447|7432|7447.1|7432.1|7447.2|7432.2|7444|7429|68
1619802000000|2021-04-30 17:00:00|7447.3|7432.3|7455.9|7440.9|7455.9|7440.9|7447.3|7429.5|64
1619805600000|2021-04-30 18:00:00|7455.5|7440.5|7458.6|7443.6|7464.6|7444.3|7455.3|7432.5|89
1619809200000|2021-04-30 19:00:00|7458|7443|7459.6|7444.6|7465.8|7446.8|7458|7439.8|44
1620003600000|2021-05-03 01:00:00|7465|7440|7470|7445|7470|7445|7465|7440|7
1620007200000|2021-05-03 02:00:00|7471|7446|7482.5|7467.5|7490.7|7470.5|7470.6|7446|109
1620010800000|2021-05-03 03:00:00|7480.8|7465.8|7477.8|7462.8|7481.2|7466.2|7470.5|7455.5|589
1620014400000|2021-05-03 04:00:00|7478.8|7463.8|7479|7464|7487.3|7472.3|7478.8|7463.8|662
1620018000000|2021-05-03 05:00:00|7479.1|7464.1|7481.8|7466.8|7485.8|7470.8|7475|7460|621
1620021600000|2021-05-03 06:00:00|7482.3|7467.3|7479.9|7464.9|7487.5|7472.5|7479.2|7464.2|550
1620025200000|2021-05-03 07:00:00|7480|7465|7477.6|7462.6|7483.4|7468.4|7474.7|7459.7|696
1620028800000|2021-05-03 08:00:00|7477.5|7462.5|7469|7454|7479.4|7464.4|7466.8|7451.8|575
1620032400000|2021-05-03 09:00:00|7469.2|7454.2|7463.5|7448.5|7469.6|7454.6|7458.2|7443.2|734
1620036000000|2021-05-03 10:00:00|7463.4|7448.4|7457|7442|7466.8|7451.8|7453.6|7438.6|503
1620039600000|2021-05-03 11:00:00|7456.8|7441.8|7456.6|7441.6|7461|7442|7453.8|7434.8|200
1620043200000|2021-05-03 12:00:00|7456.1|7441.1|7457.8|7442.8|7465.6|7444.3|7455.5|7438.8|66
1620046800000|2021-05-03 13:00:00|7457|7442|7459.6|7434.6|7459.7|7443.5|7453|7434.6|96
1620050400000|2021-05-03 14:00:00|7459.7|7434.7|7455.5|7440.5|7459.8|7442|7451.6|7429.8|110
1620054000000|2021-05-03 15:00:00|7454.3|7439.3|7453.1|7438.1|7455|7440|7452.5|7437.5|22
1620057600000|2021-05-03 16:00:00|7453.6|7438.6|7452.6|7437.6|7454.8|7439.8|7451.8|7436.8|36
1620061200000|2021-05-03 17:00:00|7453.3|7438.3|7455.3|7440.3|7456.6|7441.6|7453|7438|17
1620064800000|2021-05-03 18:00:00|7456.6|7441.6|7454.6|7439.6|7460.1|7441.6|7453.1|7433.8|29
1620068400000|2021-05-03 19:00:00|7460.6|7435.6|7460.3|7435.3|7461.1|7442.1|7456.3|7435.2|9
1620090000000|2021-05-04 01:00:00|7459|7444|7467.5|7442.5|7470|7445|7459|7442.5|30
1620093600000|2021-05-04 02:00:00|7466.5|7441.5|7470.5|7445.5|7472.5|7447.5|7465.5|7440.5|26
1620097200000|2021-05-04 03:00:00|7471.8|7446.8|7463.6|7438.6|7471.8|7446.8|7460.1|7438.1|52
1620100800000|2021-05-04 04:00:00|7463.7|7438.7|7458.8|7443.8|7467.9|7448.3|7450.2|7435.2|489
1620104400000|2021-05-04 05:00:00|7458.9|7443.9|7460.3|7445.3|7468.1|7453.1|7457|7442|645
1620108000000|2021-05-04 06:00:00|7460.6|7445.6|7450.2|7435.2|7460.6|7445.6|7447.8|7432.8|677
1620111600000|2021-05-04 07:00:00|7450.4|7435.4|7458.2|7443.2|7463.3|7448.3|7450|7435|670
1620115200000|2021-05-04 08:00:00|7458.1|7443.1|7455.3|7440.3|7460.7|7445.7|7451.5|7436.5|548
1620118800000|2021-05-04 09:00:00|7455.4|7440.4|7450.3|7435.3|7457.4|7442.4|7445.8|7430.8|420
1620122400000|2021-05-04 10:00:00|7450.2|7435.2|7447.7|7432.7|7453.4|7438.4|7445.1|7430.1|381
1620126000000|2021-05-04 11:00:00|7447.8|7432.8|7450.3|7435.3|7459.7|7440.4|7445.5|7429.1|259
1620129600000|2021-05-04 12:00:00|7450.4|7435.4|7451.1|7436.1|7460|7440.5|7450.3|7433.1|179
1620133200000|2021-05-04 13:00:00|7450.8|7435.8|7448.3|7433.3|7453.7|7435.8|7447.5|7427.6|95
1620136800000|2021-05-04 14:00:00|7448.2|7433.2|7448.4|7433.4|7450.4|7435.4|7446.9|7431.9|84
1620140400000|2021-05-04 15:00:00|7448.6|7433.6|7453.1|7428.1|7462.7|7439.3|7447|7426|440
1620144000000|2021-05-04 16:00:00|7453.2|7428.2|7444.6|7429.6|7453.8|7434.3|7442.8|7423.8|41
1620147600000|2021-05-04 17:00:00|7444.8|7429.8|7445|7430|7450.8|7430.8|7444|7425.8|24
1620151200000|2021-05-04 18:00:00|7445.5|7430.5|7443.5|7428.5|7450.8|7431.4|7443.5|7425.8|29
1620154800000|2021-05-04 19:00:00|7444.3|7429.3|7446.8|7431.8|7446.8|7431.8|7444.2|7429.2|18
1620176400000|2021-05-05 01:00:00|7449.8|7424.8|7448.8|7423.8|7449.8|7424.8|7448.8|7423.8|3
1620180000000|2021-05-05 02:00:00|7451.3|7426.3|7448.6|7423.6|7451.3|7431|7442.9|7420|42
1620183600000|2021-05-05 03:00:00|7449|7424|7446.8|7431.8|7455.8|7436.6|7446.3|7424|141
1620187200000|2021-05-05 04:00:00|7446.9|7431.9|7444|7429|7451.6|7432.1|7439.2|7419.7|306
1620190800000|2021-05-05 05:00:00|7444.1|7429.1|7439.6|7424.6|7444.1|7429.1|7437|7422|402
1620194400000|2021-05-05 06:00:00|7439.8|7424.8|7449.3|7434.3|7451.9|7436.9|7437.8|7422.8|635
1620198000000|2021-05-05 07:00:00|7449.1|7434.1|7449.4|7434.4|7456.2|7441.2|7447.3|7432.3|578
1620201600000|2021-05-05 08:00:00|7449.6|7434.6|7446|7431|7454.4|7439.4|7445.1|7430.1|570
1620205200000|2021-05-05 09:00:00|7445.7|7430.7|7441.6|7426.6|7448.1|7433.1|7440.6|7425.6|407
1620208800000|2021-05-05 10:00:00|7442|7427|7440.6|7425.6|7445.5|7430.5|7439|7424|294
1620212400000|2021-05-05 11:00:00|7440.7|7425.7|7440.9|7425.9|7448.4|7427|7439|7423.4|145
1620216000000|2021-05-05 12:00:00|7441|7426|7435.3|7420.3|7443.9|7426.3|7432|7408.9|253
1620219600000|2021-05-05 13:00:00|7435.4|7420.4|7435.6|7420.6|7442.6|7422.2|7434.5|7415.2|87
1620223200000|2021-05-05 14:00:00|7435|7420|7436.5|7421.5|7437.6|7422.6|7434|7419|173
1620226800000|2021-05-05 15:00:00|7436.4|7421.4|7432.9|7417.9|7439.3|7424.3|7432.9|7414|100
1620230400000|2021-05-05 16:00:00|7431.8|7416.8|7434.3|7419.3|7441.1|7420.2|7431.8|7414.8|57
1620234000000|2021-05-05 17:00:00|7434.5|7419.5|7438.4|7413.4|7438.7|7419.9|7433.4|7413.3|40
1620237600000|2021-05-05 18:00:00|7438.5|7413.5|7438.5|7413.5|7439.2|7420|7432.5|7413.2|36
1620241200000|2021-05-05 19:00:00|7438.7|7413.7|7432.6|7417.6|7439.3|7419.1|7432.6|7412.5|11
1620262800000|2021-05-06 01:00:00|7437.6|7412.6|7440|7415|7440|7415|7437.6|7412.6|2
1620266400000|2021-05-06 02:00:00|7439.7|7414.7|7443.5|7418.5|7443.5|7418.5|7436.6|7411.6|23
1620270000000|2021-05-06 03:00:00|7442.5|7417.5|7442.6|7417.6|7445|7423|7437.5|7412.8|26
1620273600000|2021-05-06 04:00:00|7441.3|7416.3|7446.2|7431.2|7449.3|7434.3|7433.9|7414.8|420
1620277200000|2021-05-06 05:00:00|7445.5|7430.5|7443|7428|7448.6|7433.6|7439|7418.9|537
1620280800000|2021-05-06 06:00:00|7443.1|7428.1|7435.6|7420.6|7445.1|7428.4|7434.9|7419.8|532
1620284400000|2021-05-06 07:00:00|7435.7|7420.7|7430.7|7415.7|7436.9|7421.9|7426.9|7407.8|575
1620288000000|2021-05-06 08:00:00|7430.5|7415.5|7431.7|7416.7|7434.3|7419.3|7426.7|7411.7|419
1620291600000|2021-05-06 09:00:00|7431.8|7416.8|7421.1|7406.1|7432.2|7417.2|7420.8|7405.8|433
1620295200000|2021-05-06 10:00:00|7420.7|7405.7|7421.3|7406.3|7425.7|7410.7|7418.2|7403.2|449
1620298800000|2021-05-06 11:00:00|7420.9|7405.9|7423.7|7408.7|7427.3|7409|7418|7402.3|221
1620302400000|2021-05-06 12:00:00|7423.5|7408.5|7424.5|7409.5|7424.9|7409.9|7421.4|7406.4|86
1620306000000|2021-05-06 13:00:00|7424.7|7409.7|7416|7401|7433.9|7414.2|7415.7|7395.3|170
1620309600000|2021-05-06 14:00:00|7421.7|7396.7|7409.4|7394.4|7424.5|7405.9|7404.3|7386.3|340
1620313200000|2021-05-06 15:00:00|7409.3|7394.3|7405.3|7390.3|7419.4|7399.6|7404.3|7389.3|255
1620316800000|2021-05-06 16:00:00|7405.4|7390.4|7406.2|7391.2|7406.4|7391.4|7404.9|7389.9|148
1620320400000|2021-05-06 17:00:00|7406.1|7391.1|7406.4|7391.4|7408.4|7393.4|7405.5|7390.5|34
1620324000000|2021-05-06 18:00:00|7406.3|7391.3|7406.6|7391.6|7407|7392|7405.3|7390.3|25
1620327600000|2021-05-06 19:00:00|7407.1|7392.1|7407.1|7392.1|7408.2|7393.2|7406.7|7391.7|30
1620349200000|2021-05-07 01:00:00|7410.5|7385.5|7408|7383|7410.5|7385.5|7408|7383|2
1620352800000|2021-05-07 02:00:00|7403.9|7388.9|7407.6|7382.6|7412|7389.8|7403.9|7382.6|11
1620356400000|2021-05-07 03:00:00|7402.6|7376.1|7406.3|7391.3|7417.7|7392.7|7402.1|7376.1|227
1620360000000|2021-05-07 04:00:00|7406.2|7391.2|7411.3|7396.3|7413|7398|7403.8|7388.8|619
1620363600000|2021-05-07 05:00:00|7411.2|7396.2|7407.6|7392.6|7412.9|7397.9|7404.2|7389.2|527
1620367200000|2021-05-07 06:00:00|7407.7|7392.7|7409.9|7394.9|7419.1|7404.1|7407.5|7392.5|645
1620370800000|2021-05-07 07:00:00|7410.1|7395.1|7402.8|7387.8|7411.4|7396.4|7395.8|7377.1|686
1620374400000|2021-05-07 08:00:00|7402.7|7387.7|7397.9|7382.9|7403.8|7388.8|7394.9|7374.4|457
1620378000000|2021-05-07 09:00:00|7397.6|7382.6|7393.8|7378.8|7401.9|7386.9|7393|7378|396
1620381600000|2021-05-07 10:00:00|7393.9|7378.9|7390.6|7375.6|7394.8|7379.8|7387.4|7372.4|341
1620385200000|2021-05-07 11:00:00|7390.7|7375.7|7393.7|7378.7|7399|7381.9|7387.6|7370.2|321
1620388800000|2021-05-07 12:00:00|7393.4|7378.4|7378.3|7363.3|7403.7|7380.8|7372.8|7351.2|510
1620392400000|2021-05-07 13:00:00|7378.6|7363.6|7379.9|7364.9|7391|7370.3|7378|7357|278
1620396000000|2021-05-07 14:00:00|7380|7365|7373|7358|7382.3|7365.3|7370.6|7350.1|286
1620399600000|2021-05-07 15:00:00|7372.4|7357.4|7367.6|7342.6|7378.8|7357.9|7360.8|7340.9|277
1620403200000|2021-05-07 16:00:00|7367.5|7342.5|7374|7349|7377.8|7358.1|7361.7|7341.8|269
1620406800000|2021-05-07 17:00:00|7374.1|7349.1|7377.8|7352.8|7380.9|7357.4|7368.1|7349.1|83
1620410400000|2021-05-07 18:00:00|7377.9|7352.9|7371.4|7356.4|7378.5|7357.7|7370.7|7350.7|61
1620414000000|2021-05-07 19:00:00|7371.3|7356.3|7379.5|7354.5|7380.8|7358.1|7371.3|7352.3|63
1620608400000|2021-05-10 01:00:00|7382.5|7357.5|7377.5|7352.5|7384|7361.8|7374.1|7349.1|23
1620612000000|2021-05-10 02:00:00|7376.5|7351.5|7383.3|7358.3|7383.3|7358.3|7376.5|7351.5|27
1620615600000|2021-05-10 03:00:00|7382.9|7357.9|7380.6|7365.6|7385.3|7365.7|7373.1|7353.8|351
1620619200000|2021-05-10 04:00:00|7381|7366|7381.2|7366.2|7384.5|7369.5|7376.5|7361.5|831
1620622800000|2021-05-10 05:00:00|7381.3|7366.3|7384.9|7369.9|7394.8|7379.8|7380.7|7365.7|744
1620626400000|2021-05-10 06:00:00|7384.8|7369.8|7386.8|7371.8|7391.3|7376.3|7382.8|7367.8|783
1620630000000|2021-05-10 07:00:00|7386.9|7371.9|7386.6|7371.6|7392.1|7377.1|7385|7370|365
1620633600000|2021-05-10 08:00:00|7386.7|7371.7|7385.8|7370.8|7389.7|7374.7|7380.4|7365.4|584
1620637200000|2021-05-10 09:00:00|7385.9|7370.9|7383.2|7368.2|7388.6|7373.6|7381.5|7366.5|443
1620640800000|2021-05-10 10:00:00|7383.3|7368.3|7380.8|7365.8|7385.4|7370.4|7379.2|7364.2|288
1620644400000|2021-05-10 11:00:00|7380.9|7365.9|7385|7370|7391|7371.2|7380.6|7364.6|246
1620648000000|2021-05-10 12:00:00|7385.1|7370.1|7381.3|7366.3|7386.9|7371.4|7380.9|7360.8|91
1620651600000|2021-05-10 13:00:00|7381.2|7366.2|7393.3|7368.3|7395.3|7375.3|7381.1|7362.7|260
1620655200000|2021-05-10 14:00:00|7393.2|7368.2|7389|7374|7396.2|7375.7|7386.5|7368.1|258
1620658800000|2021-05-10 15:00:00|7389.1|7374.1|7387.8|7372.8|7397.8|7379.4|7387.2|7369.4|130
1620662400000|2021-05-10 16:00:00|7388|7373|7395|7370|7395.1|7375.1|7386|7369.9|105
1620666000000|2021-05-10 17:00:00|7395.2|7370.2|7393.3|7378.3|7398.7|7378.8|7390.9|7370|109
1620669600000|2021-05-10 18:00:00|7393.2|7378.2|7397.9|7382.9|7402.2|7385.1|7392.7|7376.9|60
1620673200000|2021-05-10 19:00:00|7397.8|7382.8|7395.2|7380.2|7403.4|7382.9|7393.7|7372.7|47
1620694800000|2021-05-11 01:00:00|7401.5|7376.5|7398.1|7373.1|7401.5|7376.5|7398.1|7373.1|4
1620698400000|2021-05-11 02:00:00|7399.1|7374.1|7399.8|7374.8|7402.3|7377.3|7396.6|7371.6|69
1620702000000|2021-05-11 03:00:00|7398.8|7373.8|7395.7|7380.7|7406.7|7386.7|7393.6|7373.3|346
1620705600000|2021-05-11 04:00:00|7396.1|7381.1|7395.5|7380.5|7399.5|7384.5|7392.6|7377.6|582
1620709200000|2021-05-11 05:00:00|7395.4|7380.4|7390.5|7375.5|7395.8|7380.8|7388.6|7373.6|503
1620712800000|2021-05-11 06:00:00|7390.6|7375.6|7384|7369|7394.6|7379.6|7383.2|7361.5|556
1620716400000|2021-05-11 07:00:00|7384.1|7369.1|7383.9|7368.9|7387.1|7372.1|7379.6|7364.6|439
1620720000000|2021-05-11 08:00:00|7383.8|7368.8|7379.1|7364.1|7383.8|7368.8|7374.4|7359.4|423
1620723600000|2021-05-11 09:00:00|7379|7364|7377.6|7362.6|7381.4|7366.4|7375.7|7360.7|337
1620727200000|2021-05-11 10:00:00|7377.3|7362.3|7380.8|7365.8|7382.6|7367.6|7376.7|7361.7|177
1620730800000|2021-05-11 11:00:00|7380.3|7365.3|7385.2|7370.2|7385.2|7370.2|7380.3|7365.3|278
1620734400000|2021-05-11 12:00:00|7384.9|7369.9|7396|7381|7396.2|7381.2|7383.8|7368.8|204
1620738000000|2021-05-11 13:00:00|7395.9|7380.9|7391.3|7376.3|7397.4|7382.4|7389.8|7374.8|306
1620741600000|2021-05-11 14:00:00|7391.5|7376.5|7391|7376|7391.9|7376.9|7387.8|7372.8|172
1620745200000|2021-05-11 15:00:00|7390.3|7375.3|7384.5|7369.5|7391|7376|7380.8|7363.7|102
1620748800000|2021-05-11 16:00:00|7383.6|7368.6|7384|7369|7389.7|7370.8|7382.2|7363.3|92
1620752400000|2021-05-11 17:00:00|7384.2|7369.2|7384|7369|7384.9|7369.9|7383.6|7368.6|28
1620756000000|2021-05-11 18:00:00|7384.5|7369.5|7384.1|7369.1|7385.4|7370.4|7384|7369|16
1620759600000|2021-05-11 19:00:00|7384|7369|7382.8|7367.8|7384.8|7369.8|7382.8|7367.8|22
1620781200000|2021-05-12 01:00:00|7391|7366|7391.8|7366.8|7392.5|7367.5|7390.5|7365.5|7
1620784800000|2021-05-12 02:00:00|7392.6|7367.6|7391.3|7366.3|7394.1|7369.1|7391.1|7366.1|31
1620788400000|2021-05-12 03:00:00|7391.4|7366.4|7397.4|7382.4|7401.1|7386.1|7388.8|7366.4|284
1620792000000|2021-05-12 04:00:00|7397.9|7382.9|7391.7|7376.7|7398.4|7383.4|7391.7|7376.7|479
1620795600000|2021-05-12 05:00:00|7391.3|7376.3|7394.2|7379.2|7395.2|7380.2|7388|7373|505
1620799200000|2021-05-12 06:00:00|7394.1|7379.1|7390.9|7375.9|7394.2|7379.2|7389.4|7374.4|468
1620802800000|2021-05-12 07:00:00|7390.8|7375.8|7391.3|7376.3|7394.4|7379.4|7388.4|7373.4|451
1620806400000|2021-05-12 08:00:00|7391.2|7376.2|7391.4|7376.4|7394.3|7379.3|7389.7|7374.7|291
1620810000000|2021-05-12 09:00:00|7391.8|7376.8|7390.3|7375.3|7392.7|7377.7|7385.5|7370.5|373
1620813600000|2021-05-12 10:00:00|7390.7|7375.7|7393|7378|7394.3|7379.3|7389.7|7374.7|181
1620817200000|2021-05-12 11:00:00|7393.2|7378.2|7391.5|7376.5|7393.9|7378.9|7390.1|7375.1|190
1620820800000|2021-05-12 12:00:00|7391.3|7376.3|7388.3|7373.3|7403.1|7382.5|7386.5|7370.5|375
1620824400000|2021-05-12 13:00:00|7388.2|7373.2|7396.4|7381.4|7402.4|7384.2|7388|7369.5|489
1620828000000|2021-05-12 14:00:00|7396.5|7381.5|7405.1|7390.1|7406.8|7391.8|7395.7|7378.8|394
1620831600000|2021-05-12 15:00:00|7405|7390|7416.7|7391.7|7416.9|7397.4|7402.2|7382.3|299
1620835200000|2021-05-12 16:00:00|7416.8|7391.8|7412.3|7397.3|7421.8|7402.6|7411.1|7391.8|279
1620838800000|2021-05-12 17:00:00|7412.4|7397.4|7410.8|7395.8|7416.1|7397.6|7406.5|7387.4|141
1620842400000|2021-05-12 18:00:00|7410.7|7395.7|7419.1|7394.1|7419.6|7399.5|7410.4|7391.2|118
1620846000000|2021-05-12 19:00:00|7418.7|7393.7|7420.7|7395.7|7423.8|7403.4|7413.1|7393.5|121
1620867600000|2021-05-13 01:00:00|7421.1|7396.1|7415.1|7390.1|7421.7|7396.7|7411.6|7386.6|14
1620871200000|2021-05-13 02:00:00|7419.7|7394.7|7417.6|7392.6|7420.1|7395.1|7416.6|7391.6|6
1620874800000|2021-05-13 03:00:00|7418.1|7393.1|7416.7|7391.7|7418.5|7396.5|7411.5|7390.1|265
1620878400000|2021-05-13 04:00:00|7416.3|7391.3|7406.8|7391.8|7418|7394.1|7406.1|7386.3|89
1620882000000|2021-05-13 05:00:00|7406.6|7391.6|7415|7390|7416.3|7395.6|7405.7|7388|105
1620885600000|2021-05-13 06:00:00|7414.8|7389.8|7407.3|7392.3|7414.8|7393.5|7403.9|7383.2|215
1620889200000|2021-05-13 07:00:00|7407.8|7392.8|7409.5|7394.5|7413.5|7396.7|7402.8|7383.5|215
1620892800000|2021-05-13 08:00:00|7409.7|7394.7|7405.9|7390.9|7413.6|7395|7404.5|7388.3|287
1620896400000|2021-05-13 09:00:00|7405.5|7390.5|7405.3|7390.3|7405.9|7390.9|7399.2|7384.2|246
1620900000000|2021-05-13 10:00:00|7405.1|7390.1|7404.9|7389.9|7413.3|7394.2|7404.9|7388.1|194
1620903600000|2021-05-13 11:00:00|7405|7390|7403.6|7388.6|7409.8|7390.9|7402|7382.8|202
1620907200000|2021-05-13 12:00:00|7403.4|7388.4|7401.1|7386.1|7409.6|7389.9|7400.2|7384|208
1620910800000|2021-05-13 13:00:00|7400.8|7385.8|7396.4|7381.4|7406.8|7386.7|7396.3|7379.1|223
1620914400000|2021-05-13 14:00:00|7396.3|7381.3|7394.6|7379.6|7401.9|7382.4|7392.5|7373.9|257
1620918000000|2021-05-13 15:00:00|7393.9|7378.9|7396.1|7381.1|7400.8|7382.1|7393.8|7375.2|187
1620921600000|2021-05-13 16:00:00|7395.9|7380.9|7393|7378|7398|7380.9|7389.2|7368.6|189
1620925200000|2021-05-13 17:00:00|7392.9|7377.9|7403.4|7378.4|7403.7|7383.1|7392.9|7376.4|126
1620928800000|2021-05-13 18:00:00|7403.2|7378.2|7397.9|7382.9|7403.4|7383|7396.9|7376.7|74
1620932400000|2021-05-13 19:00:00|7398|7383|7393.5|7378.5|7402.1|7383.4|7393.2|7373.1|69
1620954000000|2021-05-14 01:00:00|7402.5|7377.5|7398.5|7373.5|7402.5|7377.5|7396.5|7371.5|7
1620957600000|2021-05-14 02:00:00|7400.5|7375.5|7396.4|7371.4|7402.1|7378.9|7393.7|7371.4|49
1620961200000|2021-05-14 03:00:00|7396.2|7371.2|7391|7376|7396.6|7378.2|7390.9|7370.8|120
1620964800000|2021-05-14 04:00:00|7390.9|7375.9|7382.7|7367.7|7391.3|7376.3|7379.9|7364.9|579
1620968400000|2021-05-14 05:00:00|7382.6|7367.6|7381.9|7366.9|7386.5|7371.5|7379.3|7364.3|620
1620972000000|2021-05-14 06:00:00|7381.8|7366.8|7378.6|7363.6|7383.9|7368.9|7378.1|7363.1|543
1620975600000|2021-05-14 07:00:00|7378.5|7363.5|7378.3|7363.3|7380.5|7365.5|7376.7|7361.7|441
1620979200000|2021-05-14 08:00:00|7378.6|7363.6|7368|7353|7379|7364|7367.8|7352.8|720
1620982800000|2021-05-14 09:00:00|7368.1|7353.1|7375.5|7360.5|7376.2|7361.2|7368.1|7353.1|405
1620986400000|2021-05-14 10:00:00|7375.1|7360.1|7374.5|7359.5|7378|7363|7373.6|7358.6|412
1620990000000|2021-05-14 11:00:00|7374.6|7359.6|7374.1|7359.1|7377.9|7362.9|7372.6|7357.6|232
1620993600000|2021-05-14 12:00:00|7374|7359|7367.6|7352.6|7374.2|7359.2|7367.4|7352.4|177
1620997200000|2021-05-14 13:00:00|7367.7|7352.7|7367.3|7352.3|7375|7356.1|7364.1|7345.4|204
1621000800000|2021-05-14 14:00:00|7367.5|7352.5|7370.1|7355.1|7370.7|7355.7|7366.5|7351.5|200
1621004400000|2021-05-14 15:00:00|7370.2|7355.2|7372.1|7357.1|7372.4|7357.4|7370.2|7355.2|109
1621008000000|2021-05-14 16:00:00|7372|7357|7374|7359|7375.3|7360.3|7371.8|7356.8|130
1621011600000|2021-05-14 17:00:00|7373.6|7358.6|7374.1|7359.1|7375.3|7360.3|7373|7358|63
1621015200000|2021-05-14 18:00:00|7374|7359|7373.4|7358.4|7374.3|7359.3|7372.7|7357.7|182
1621018800000|2021-05-14 19:00:00|7378.4|7353.4|7372.1|7357.1|7378.4|7358.4|7371|7353.3|78
1621213200000|2021-05-17 01:00:00|7382.1|7355|7383.5|7358.5|7383.5|7358.5|7379|7354|6
1621216800000|2021-05-17 02:00:00|7381.9|7356.9|7380|7355|7383.6|7358.6|7379|7354|15
1621220400000|2021-05-17 03:00:00|7381|7356|7376.3|7361.3|7382.5|7363|7374.8|7355.5|245
1621224000000|2021-05-17 04:00:00|7376.7|7361.7|7374.6|7359.6|7377.3|7362.3|7371.8|7356.8|329
1621227600000|2021-05-17 05:00:00|7374.7|7359.7|7373.2|7358.2|7376|7361|7371.7|7356.7|317
1621231200000|2021-05-17 06:00:00|7373|7358|7368.6|7353.6|7374.9|7359.9|7367.7|7352.7|351
1621234800000|2021-05-17 07:00:00|7368.5|7353.5|7367.5|7352.5|7368.6|7353.6|7363|7348|597
1621238400000|2021-05-17 08:00:00|7367.6|7352.6|7369.9|7354.9|7372.7|7357.7|7367.2|7352.2|531
1621242000000|2021-05-17 09:00:00|7370.2|7355.2|7371.7|7356.7|7373.3|7358.3|7369.2|7354.2|346
1621245600000|2021-05-17 10:00:00|7371.5|7356.5|7381.2|7366.2|7381.4|7366.4|7371.3|7356.3|400
1621249200000|2021-05-17 11:00:00|7381.3|7366.3|7381.4|7366.4|7381.9|7366.9|7379.4|7364.4|284
1621252800000|2021-05-17 12:00:00|7382.2|7367.2|7382.1|7367.1|7387.5|7368.1|7381.4|7362.1|129
1621256400000|2021-05-17 13:00:00|7382|7367|7380.7|7365.7|7383.6|7367|7376.5|7358.3|158
1621260000000|2021-05-17 14:00:00|7380.5|7365.5|7380|7365|7381|7366|7378.1|7363.1|173
1621263600000|2021-05-17 15:00:00|7380.4|7365.4|7384.9|7369.9|7386.2|7371.2|7379.2|7364.2|205
1621267200000|2021-05-17 16:00:00|7385|7370|7386.6|7371.6|7387.8|7372.8|7384|7369|94
1621270800000|2021-05-17 17:00:00|7386.7|7371.7|7383.4|7368.4|7386.9|7371.9|7383.4|7368.4|177
1621274400000|2021-05-17 18:00:00|7383.3|7368.3|7379.5|7364.5|7383.4|7368.4|7379.5|7364.5|95
1621278000000|2021-05-17 19:00:00|7379.6|7364.6|7376.5|7361.5|7379.6|7364.6|7376.5|7361.5|44
1621299600000|2021-05-18 01:00:00|7379.6|7354.6|7377.5|7352.5|7379.6|7354.6|7377.1|7352.1|3
1621303200000|2021-05-18 02:00:00|7376.1|7351.1|7383.5|7358.5|7384.5|7360.1|7373.4|7350.6|33
1621306800000|2021-05-18 03:00:00|7383.7|7358.7|7370.1|7355.1|7383.7|7358.7|7368.9|7350.6|138
1621310400000|2021-05-18 04:00:00|7370.3|7355.3|7366.1|7351.1|7373.6|7358.6|7362.9|7347.9|439
1621314000000|2021-05-18 05:00:00|7366|7351|7356.3|7341.3|7366.1|7351.1|7355.2|7340.2|590
1621317600000|2021-05-18 06:00:00|7355.9|7340.9|7352.8|7337.8|7355.9|7340.9|7347.9|7332.9|912
1621321200000|2021-05-18 07:00:00|7352.9|7337.9|7350|7335|7354.4|7339.4|7346|7331|886
1621324800000|2021-05-18 08:00:00|7350.2|7335.2|7346.5|7331.5|7351|7336|7342.9|7327.9|881
1621328400000|2021-05-18 09:00:00|7346.6|7331.6|7352.8|7337.8|7355.4|7340.4|7346.6|7331.6|645
1621332000000|2021-05-18 10:00:00|7352.7|7337.7|7353.5|7338.5|7354.3|7339.3|7351|7336|327
1621335600000|2021-05-18 11:00:00|7353.6|7338.6|7349.7|7334.7|7356.4|7341.4|7348.9|7333.9|350
1621339200000|2021-05-18 12:00:00|7349.3|7334.3|7358.6|7333.6|7358.6|7338.9|7349.1|7333.6|146
1621342800000|2021-05-18 13:00:00|7359.7|7334.7|7353.7|7338.7|7360.8|7340.4|7351.5|7332|124
1621346400000|2021-05-18 14:00:00|7353.9|7338.9|7354.2|7339.2|7355.9|7340.9|7353.4|7338.4|162
1621350000000|2021-05-18 15:00:00|7353.6|7338.6|7354.7|7339.7|7355.1|7340.1|7352.5|7337.5|129
1621353600000|2021-05-18 16:00:00|7354.8|7339.8|7354.6|7339.6|7357.4|7342.4|7353.9|7338.9|117
1621357200000|2021-05-18 17:00:00|7354.7|7339.7|7355.8|7340.8|7355.9|7340.9|7354.7|7339.7|74
1621360800000|2021-05-18 18:00:00|7355.9|7340.9|7357.8|7342.8|7357.8|7342.8|7355.3|7340.3|55
1621364400000|2021-05-18 19:00:00|7357.6|7342.6|7361.1|7346.1|7365.9|7346.6|7355.3|7338.5|99
1621386000000|2021-05-19 01:00:00|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|1
1621389600000|2021-05-19 02:00:00|7363.5|7338.5|7362.5|7337.5|7363.5|7338.5|7362.1|7337.1|3
1621393200000|2021-05-19 03:00:00|7361.6|7336.6|7353.2|7338.2|7361.6|7340.1|7352.9|7332.6|42
1621396800000|2021-05-19 04:00:00|7353|7338|7343.5|7328.5|7356.9|7338|7343.4|7328.4|482
1621400400000|2021-05-19 05:00:00|7343.6|7328.6|7344.6|7329.6|7345.3|7330.3|7341.8|7326.8|405
1621404000000|2021-05-19 06:00:00|7344.5|7329.5|7344.8|7329.8|7346.9|7331.9|7341.7|7326.7|396
1621407600000|2021-05-19 07:00:00|7344.9|7329.9|7361.8|7346.8|7364.3|7349.3|7344.7|7329.7|897
1621411200000|2021-05-19 08:00:00|7362|7347|7361.2|7346.2|7366.3|7351.3|7359.7|7344.7|502
1621414800000|2021-05-19 09:00:00|7361.1|7346.1|7363.8|7348.8|7364.6|7349.6|7359.1|7344.1|306
1621418400000|2021-05-19 10:00:00|7363.7|7348.7|7362.5|7347.5|7368.6|7350.4|7362|7343.4|305
1621422000000|2021-05-19 11:00:00|7362.6|7347.6|7362.2|7347.2|7367.4|7348.3|7361.2|7341.6|174
1621425600000|2021-05-19 12:00:00|7362.3|7347.3|7376.3|7351.3|7378|7356.4|7361.8|7346.8|171
1621429200000|2021-05-19 13:00:00|7376.8|7351.8|7368.2|7353.2|7377.8|7357.9|7368.1|7349.8|552
1621432800000|2021-05-19 14:00:00|7368.4|7353.4|7374.1|7349.1|7378.7|7359.3|7368|7347.8|519
1621436400000|2021-05-19 15:00:00|7374.2|7349.2|7368.6|7353.6|7374.9|7355.7|7367.5|7349.1|234
1621440000000|2021-05-19 16:00:00|7368.5|7353.5|7369.1|7344.1|7371.6|7353.7|7364.4|7343.9|397
1621443600000|2021-05-19 17:00:00|7369.5|7344.5|7371.3|7346.3|7371.9|7352.7|7362.2|7342.1|334
1621447200000|2021-05-19 18:00:00|7371.4|7346.4|7376.3|7351.3|7378.5|7355.8|7364|7344.7|347
1621450800000|2021-05-19 19:00:00|7376.4|7351.4|7376.5|7351.5|7377.2|7355.2|7368|7349.3|203
1621472400000|2021-05-20 01:00:00|7374|7349|7373.5|7348.5|7374|7349|7373.5|7348.5|4
1621476000000|2021-05-20 02:00:00|7372.5|7347.5|7375.5|7350.5|7375.6|7350.6|7372.1|7347.1|15
1621479600000|2021-05-20 03:00:00|7375.6|7350.6|7365.5|7350.5|7375.6|7351.6|7364.2|7344.7|181
1621483200000|2021-05-20 04:00:00|7365.7|7350.7|7362.4|7347.4|7368.3|7353.3|7361.5|7346.5|458
1621486800000|2021-05-20 05:00:00|7362.3|7347.3|7363.6|7348.6|7364.6|7349.6|7359.1|7344.1|527
1621490400000|2021-05-20 06:00:00|7363.7|7348.7|7363.8|7348.8|7363.9|7348.9|7357|7342|475
1621494000000|2021-05-20 07:00:00|7363.7|7348.7|7355.8|7340.8|7363.7|7348.7|7355.3|7340.3|502
1621497600000|2021-05-20 08:00:00|7360.7|7335.7|7360.5|7345.5|7362.5|7347.5|7353.5|7332.2|409
1621501200000|2021-05-20 09:00:00|7360.4|7345.4|7357|7342|7362.5|7347.5|7356.5|7341.5|411
1621504800000|2021-05-20 10:00:00|7356.9|7341.9|7358.8|7343.8|7360.1|7345.1|7355.4|7340.4|373
1621508400000|2021-05-20 11:00:00|7358.9|7343.9|7358.4|7343.4|7359.3|7344.3|7358.1|7343.1|267
1621512000000|2021-05-20 12:00:00|7357.7|7342.7|7353.9|7338.9|7361.3|7342.7|7352.3|7334|182
1621515600000|2021-05-20 13:00:00|7354.2|7339.2|7353.2|7338.2|7361.3|7341.4|7352.5|7335.9|113
1621519200000|2021-05-20 14:00:00|7353.1|7338.1|7351.9|7336.9|7360.6|7339.9|7350.3|7330.8|123
1621522800000|2021-05-20 15:00:00|7351.7|7336.7|7351.4|7336.4|7356.6|7337|7350.6|7331.5|99
1621526400000|2021-05-20 16:00:00|7351.3|7336.3|7351.5|7336.5|7353.1|7338.1|7351.3|7336.3|84
1621530000000|2021-05-20 17:00:00|7351.9|7336.9|7351.8|7336.8|7357|7337|7349.5|7330.1|181
1621533600000|2021-05-20 18:00:00|7351.7|7336.7|7351.3|7336.3|7352.4|7337.4|7351|7336|27
1621537200000|2021-05-20 19:00:00|7351.2|7336.2|7348.8|7333.8|7354.7|7336.2|7348.8|7329.4|41
1621558800000|2021-05-21 01:00:00|7352.5|7327.5|7351.1|7326.1|7352.5|7327.5|7350|7325|4
1621562400000|2021-05-21 02:00:00|7353.5|7328.5|7354.6|7329.6|7355.1|7330.1|7352.6|7327.6|11
1621566000000|2021-05-21 03:00:00|7354|7329|7350.7|7335.7|7355.9|7337.2|7346.1|7325.1|224
1621569600000|2021-05-21 04:00:00|7350.8|7335.8|7345.7|7330.7|7352.3|7337.3|7344.2|7323.2|306
1621573200000|2021-05-21 05:00:00|7345.6|7330.6|7342.7|7327.7|7345.9|7330.9|7342.2|7327.2|415
1621576800000|2021-05-21 06:00:00|7342.3|7327.3|7352.9|7337.9|7357.1|7340.3|7340.8|7325.8|835
1621580400000|2021-05-21 07:00:00|7353|7338|7351.3|7336.3|7354.3|7339.3|7350|7335|533
1621584000000|2021-05-21 08:00:00|7351.1|7336.1|7342.3|7327.3|7352.8|7336.5|7341.7|7322|578
1621587600000|2021-05-21 09:00:00|7342|7327|7330.9|7315.9|7343.6|7328.6|7328.2|7313.2|915
1621591200000|2021-05-21 10:00:00|7331|7316|7324.4|7309.4|7331|7316|7323.1|7308.1|647
1621594800000|2021-05-21 11:00:00|7324.3|7309.3|7329.8|7314.8|7330|7315|7323.9|7308.9|329
1621598400000|2021-05-21 12:00:00|7329.7|7314.7|7327.9|7312.9|7333.1|7318.1|7326.9|7311.9|305
1621602000000|2021-05-21 13:00:00|7328|7313|7331.3|7316.3|7336.7|7319.2|7327.3|7311.3|375
1621605600000|2021-05-21 14:00:00|7331|7316|7330.3|7315.3|7335.4|7320.4|7330|7315|478
1621609200000|2021-05-21 15:00:00|7330.4|7315.4|7336.4|7321.4|7336.5|7321.4|7328.8|7309.1|163
1621612800000|2021-05-21 16:00:00|7336.6|7321.6|7338.6|7323.6|7344.8|7325.6|7336.2|7317.3|274
1621616400000|2021-05-21 17:00:00|7338.7|7323.7|7337.3|7322.3|7343.3|7323.9|7337.2|7316.9|185
1621620000000|2021-05-21 18:00:00|7336.8|7321.8|7337.3|7322.3|7342|7323.4|7336.8|7316.6|52
1621623600000|2021-05-21 19:00:00|7337.4|7322.4|7336|7321|7341.8|7322.4|7334.6|7315.2|32
1621818000000|2021-05-24 01:00:00|7339.5|7314.5|7340.5|7315.5|7340.5|7315.5|7339.5|7314.5|2
1621821600000|2021-05-24 02:00:00|7338.4|7313.4|7338.7|7313.7|7338.8|7313.8|7338.1|7313.1|14
1621825200000|2021-05-24 03:00:00|7338.8|7313.8|7330|7315|7339.4|7317.7|7329.3|7310|409
1621828800000|2021-05-24 04:00:00|7330.1|7315.1|7337.3|7322.3|7340.6|7323.5|7329.5|7312.6|608
1621832400000|2021-05-24 05:00:00|7337.1|7322.1|7338.6|7323.6|7342.8|7327.8|7335.4|7320.4|609
1621836000000|2021-05-24 06:00:00|7338.7|7323.7|7338.9|7323.9|7339|7324|7336.3|7321.3|346
1621839600000|2021-05-24 07:00:00|7338.8|7323.8|7333.2|7318.2|7339.2|7324.2|7333.2|7318.2|335
1621843200000|2021-05-24 08:00:00|7333.3|7318.3|7336.7|7321.7|7340.8|7325.8|7332.2|7317.2|535
1621846800000|2021-05-24 09:00:00|7336.9|7321.9|7341.5|7326.5|7344|7329|7336.8|7321.8|519
1621850400000|2021-05-24 10:00:00|7342|7327|7338.4|7323.4|7342.4|7327.4|7337.5|7322.5|348
1621854000000|2021-05-24 11:00:00|7338.5|7323.5|7338|7323|7339.4|7324.4|7337.3|7322.3|207
1621857600000|2021-05-24 12:00:00|7338.1|7323.1|7338.3|7323.3|7338.9|7323.9|7337.5|7322.5|72
1621861200000|2021-05-24 13:00:00|7338.4|7323.4|7337.9|7322.9|7339.3|7324.3|7337.3|7322.3|116
1621864800000|2021-05-24 14:00:00|7337.8|7322.8|7334.9|7319.9|7338|7323|7334.5|7319.5|97
1621868400000|2021-05-24 15:00:00|7334.8|7319.8|7336.7|7321.7|7337.5|7322.5|7332.6|7317.6|137
1621872000000|2021-05-24 16:00:00|7336.8|7321.8|7342|7317|7342.1|7324.3|7336.6|7317|88
1621875600000|2021-05-24 17:00:00|7341.8|7316.8|7335.6|7320.6|7341.8|7322.4|7334.8|7316.7|89
1621879200000|2021-05-24 18:00:00|7335.7|7320.7|7336.7|7321.7|7348.7|7328.1|7335.5|7317.4|180
1621882800000|2021-05-24 19:00:00|7336.8|7321.8|7338.8|7323.8|7342.8|7323.8|7334.5|7317.3|93
1621904400000|2021-05-25 01:00:00|7341.6|7316.6|7340.4|7315.4|7341.6|7316.6|7339.7|7314.7|25
1621908000000|2021-05-25 02:00:00|7340.9|7315.9|7337.8|7312.8|7341|7316|7337|7312|26
1621911600000|2021-05-25 03:00:00|7337.3|7312.3|7334.2|7319.2|7337.8|7321.2|7332.8|7312.3|147
1621915200000|2021-05-25 04:00:00|7334.4|7319.4|7332.8|7317.8|7336|7321|7329.2|7314.2|417
1621918800000|2021-05-25 05:00:00|7332.5|7317.5|7332.5|7317.5|7334|7319|7330.8|7315.8|361
1621922400000|2021-05-25 06:00:00|7332.3|7317.3|7329.7|7314.7|7332.4|7317.4|7323.7|7308.7|726
1621926000000|2021-05-25 07:00:00|7329.4|7314.4|7329.3|7314.3|7330.2|7315.2|7323.8|7308.8|541
1621929600000|2021-05-25 08:00:00|7328.9|7313.9|7328.1|7313.1|7333.1|7318.1|7327.5|7312.5|474
1621933200000|2021-05-25 09:00:00|7327.8|7312.8|7325.9|7310.9|7328.1|7313.1|7323.2|7308.2|606
1621936800000|2021-05-25 10:00:00|7326|7311|7325.6|7310.6|7328.3|7313.3|7324.7|7309.7|320
1621940400000|2021-05-25 11:00:00|7325.5|7310.5|7324.2|7309.2|7326.2|7311.2|7323.8|7308.8|156
1621944000000|2021-05-25 12:00:00|7324.1|7309.1|7325.4|7310.4|7325.5|7310.5|7323.8|7308.8|118
1621947600000|2021-05-25 13:00:00|7325.9|7310.9|7325.3|7310.3|7327.4|7312.4|7324.7|7309.7|234
1621951200000|2021-05-25 14:00:00|7325.2|7310.2|7325.5|7310.5|7326|7311|7323.6|7308.6|232
1621954800000|2021-05-25 15:00:00|7325.8|7310.8|7332.8|7307.8|7332.9|7314.2|7324.5|7307.8|187
1621958400000|2021-05-25 16:00:00|7332.9|7307.9|7326.2|7311.2|7332.9|7314.2|7325.3|7307.9|138
1621962000000|2021-05-25 17:00:00|7326.3|7311.3|7325.7|7310.7|7326.3|7311.3|7323.8|7308.8|95
1621965600000|2021-05-25 18:00:00|7325.8|7310.8|7325.9|7310.9|7326.5|7311.5|7325.7|7310.7|17
1621969200000|2021-05-25 19:00:00|7326|7311|7327.5|7312.5|7327.7|7312.7|7325.4|7310.4|41
1621990800000|2021-05-26 01:00:00|7332.1|7307.1|7330.1|7305.1|7332.1|7307.1|7329.1|7304.1|13
1621994400000|2021-05-26 02:00:00|7329.4|7304.4|7327.5|7302.5|7330.3|7305.3|7326.8|7301.8|48
1621998000000|2021-05-26 03:00:00|7327.4|7302.4|7325.4|7300.4|7329.3|7307.3|7320.5|7300.2|62
1622001600000|2021-05-26 04:00:00|7325.3|7300.3|7315.3|7300.3|7325.4|7303.5|7310.3|7289.5|186
1622005200000|2021-05-26 05:00:00|7315.2|7300.2|7318.5|7303.5|7323|7303.8|7312.3|7292.6|130
1622008800000|2021-05-26 06:00:00|7318.4|7303.4|7315.5|7300.5|7326.5|7307|7315|7300|230
1622012400000|2021-05-26 07:00:00|7315.6|7300.6|7315.1|7300.1|7322.8|7303.5|7314.6|7295.3|286
1622016000000|2021-05-26 08:00:00|7314.9|7299.9|7318.8|7303.8|7325.6|7306.8|7314.3|7299.3|306
1622019600000|2021-05-26 09:00:00|7318.7|7303.7|7316.7|7301.7|7320.3|7305.3|7315.1|7300.1|366
1622023200000|2021-05-26 10:00:00|7316.6|7301.6|7316|7301|7321.8|7306.8|7315.2|7300.2|332
1622026800000|2021-05-26 11:00:00|7316.1|7301.1|7321|7306|7324.6|7306.3|7315|7298.8|387
1622030400000|2021-05-26 12:00:00|7321.1|7306.1|7324.5|7309.5|7327.6|7310.6|7319.8|7302|464
1622034000000|2021-05-26 13:00:00|7324.6|7309.6|7324.5|7309.5|7327.5|7312.5|7323.3|7308.3|383
1622037600000|2021-05-26 14:00:00|7324.6|7309.6|7319|7304|7325.6|7310.6|7317.5|7302.5|398
1622041200000|2021-05-26 15:00:00|7318.9|7303.9|7322.1|7307.1|7322.6|7307.6|7317.7|7302.7|298
1622044800000|2021-05-26 16:00:00|7322.2|7307.2|7319.8|7304.8|7322.8|7307.8|7319.3|7304.3|261
1622048400000|2021-05-26 17:00:00|7319.6|7304.6|7317.9|7302.9|7323.5|7304.7|7317|7298.1|173
1622052000000|2021-05-26 18:00:00|7317.8|7302.8|7313.9|7298.9|7319.7|7304.2|7312.9|7294.3|135
1622055600000|2021-05-26 19:00:00|7314.1|7299.1|7312.2|7297.2|7314.1|7299.1|7312.1|7297.1|41
1622077200000|2021-05-27 01:00:00|7330.4|7305.4|7325.8|7300.8|7330.4|7305.4|7325.4|7300.4|5
1622080800000|2021-05-27 02:00:00|7328.6|7303.6|7325.5|7300.5|7328.6|7303.6|7320.2|7295.2|12
1622084400000|2021-05-27 03:00:00|7326.1|7301.1|7324.1|7299.1|7326.6|7307.1|7319.8|7296.7|202
1622088000000|2021-05-27 04:00:00|7324|7299|7315.8|7300.8|7325.4|7305.6|7314.2|7299|385
1622091600000|2021-05-27 05:00:00|7315.7|7300.7|7308|7293|7315.7|7300.7|7306.9|7291.9|720
1622095200000|2021-05-27 06:00:00|7308.1|7293.1|7307.6|7292.6|7308.9|7293.9|7302.6|7287.6|608
1622098800000|2021-05-27 07:00:00|7307.2|7292.2|7305.6|7290.6|7308.3|7293.3|7303.7|7288.7|420
1622102400000|2021-05-27 08:00:00|7305.7|7290.7|7308.5|7293.5|7309.1|7294.1|7303.8|7288.8|494
1622106000000|2021-05-27 09:00:00|7308.6|7293.6|7299.4|7284.4|7309.3|7294.3|7291.6|7276.6|1083
1622109600000|2021-05-27 10:00:00|7299.6|7284.6|7298|7283|7301.3|7286.3|7294.9|7279.9|424
1622113200000|2021-05-27 11:00:00|7297.9|7282.9|7301.8|7276.8|7307.3|7286.9|7294.4|7275|636
1622116800000|2021-05-27 12:00:00|7303.1|7278.1|7303.2|7288.2|7308.9|7289.2|7298.1|7276.5|908
1622120400000|2021-05-27 13:00:00|7308.6|7283.6|7305.1|7290.1|7308.8|7290.2|7301|7282|426
1622124000000|2021-05-27 14:00:00|7305.3|7290.3|7302.4|7287.4|7307.7|7290.3|7301.1|7282.5|375
1622127600000|2021-05-27 15:00:00|7302.5|7287.5|7304.9|7289.9|7310.6|7292.5|7301.7|7284.1|425
1622131200000|2021-05-27 16:00:00|7304.8|7289.8|7308.9|7293.9|7314.8|7295.4|7304.8|7288.8|499
1622134800000|2021-05-27 17:00:00|7309|7294|7309|7294|7310.3|7295.3|7307.8|7292.8|339
1622138400000|2021-05-27 18:00:00|7309.1|7294.1|7311.3|7296.3|7317.1|7297.5|7309.1|7291.9|177
1622142000000|2021-05-27 19:00:00|7311.2|7296.2|7312.5|7297.5|7317.4|7298.2|7310.6|7291|82
1622163600000|2021-05-28 01:00:00|7306.8|7281.8|7306|7281|7306.8|7281.8|7306|7281|4
1622167200000|2021-05-28 02:00:00|7307.5|7282.5|7306|7281|7307.5|7282.5|7303.3|7278.3|5
1622170800000|2021-05-28 03:00:00|7305.8|7280.8|7295.1|7280.1|7305.8|7283.8|7295|7276.8|170
1622174400000|2021-05-28 04:00:00|7295|7280|7282|7267|7295.2|7280.2|7281.9|7266.9|705
1622178000000|2021-05-28 05:00:00|7281.9|7266.9|7286.1|7271.1|7289.3|7274.3|7274.6|7254.3|1113
1622181600000|2021-05-28 06:00:00|7286.2|7271.2|7286.3|7271.3|7291.3|7276.3|7284.3|7269.3|757
1622185200000|2021-05-28 07:00:00|7286.4|7271.4|7286.5|7271.5|7294.3|7279.3|7285.3|7270.3|638
1622188800000|2021-05-28 08:00:00|7286.6|7271.6|7286.5|7271.5|7290.4|7275.4|7282.1|7267.1|904
1622192400000|2021-05-28 09:00:00|7286.4|7271.4|7288.3|7273.3|7292.7|7277.7|7281|7266|1007
1622196000000|2021-05-28 10:00:00|7288.4|7273.4|7289.9|7274.9|7292.4|7277.4|7287.2|7272.2|404
1622199600000|2021-05-28 11:00:00|7290|7275|7294|7279|7299.4|7279.8|7289.6|7273.1|443
1622203200000|2021-05-28 12:00:00|7293.6|7278.6|7300.3|7285.3|7306.3|7286.5|7291.8|7271.8|1041
1622206800000|2021-05-28 13:00:00|7300.4|7285.4|7287.8|7272.8|7305.2|7285.4|7286.3|7269.3|517
1622210400000|2021-05-28 14:00:00|7287.5|7272.5|7290.3|7265.3|7294.9|7273.8|7285.2|7265.1|117
1622214000000|2021-05-28 15:00:00|7290.4|7265.4|7285.2|7270.2|7293|7271.6|7283|7261.8|337
1622217600000|2021-05-28 16:00:00|7285.6|7270.6|7285.1|7270.1|7292.7|7271|7284.3|7265.6|261
1622221200000|2021-05-28 17:00:00|7284.7|7269.7|7285.2|7260.2|7290.6|7269.9|7280.3|7258.6|542
1622224800000|2021-05-28 18:00:00|7280.6|7265.6|7286.4|7261.4|7287|7266.1|7280.6|7258.7|65
1622228400000|2021-05-28 19:00:00|7286.8|7261.8|7283.7|7268.7|7288.6|7268.8|7281.9|7260.6|76
1622422800000|2021-05-31 01:00:00|7289|7264|7288|7263|7293|7268|7287.6|7262.6|14
1622426400000|2021-05-31 02:00:00|7289.5|7264.5|7287.6|7262.6|7289.5|7264.5|7287.6|7262.6|7
1622430000000|2021-05-31 03:00:00|7288|7263|7284.8|7269.8|7291.3|7271.9|7282.8|7260.8|135
1622433600000|2021-05-31 04:00:00|7284.7|7269.7|7278.7|7263.7|7284.7|7269.7|7278.1|7263.1|394
1622437200000|2021-05-31 05:00:00|7278.6|7263.6|7286.6|7271.6|7288.5|7273.5|7277.3|7262.3|567
1622440800000|2021-05-31 06:00:00|7286.7|7271.7|7292.2|7277.2|7295.5|7280.5|7286.5|7271.5|747
1622444400000|2021-05-31 07:00:00|7292.3|7277.3|7296.1|7281.1|7301.3|7286.3|7292.3|7277.3|880
1622448000000|2021-05-31 08:00:00|7296|7281|7295.4|7280.4|7298.1|7283.1|7292.5|7277.5|694
1622451600000|2021-05-31 09:00:00|7295.5|7280.5|7300.6|7285.6|7306.5|7291.5|7295|7280|849
1622455200000|2021-05-31 10:00:00|7300.5|7285.5|7297|7282|7304|7286|7296.3|7276.8|437
1622458800000|2021-05-31 11:00:00|7297.1|7282.1|7298|7283|7307|7285.8|7296|7278.5|384
1622462400000|2021-05-31 12:00:00|7303|7278|7303.8|7278.8|7304.3|7283.6|7297.8|7278|65
1622466000000|2021-05-31 13:00:00|7303.6|7278.6|7304.1|7279.1|7304.1|7284.1|7296.8|7276.9|42
1622469600000|2021-05-31 14:00:00|7303.5|7278.5|7301.4|7276.4|7303.5|7278.5|7300.8|7275.8|80
1622473200000|2021-05-31 15:00:00|7301.6|7276.6|7301.5|7276.5|7304.1|7283.7|7298.4|7276.4|102
1622476800000|2021-05-31 16:00:00|7301.4|7276.4|7297.8|7272.8|7301.7|7280.8|7291.9|7271.5|262
1622480400000|2021-05-31 17:00:00|7297.7|7272.7|7297.6|7272.6|7297.8|7272.8|7297.3|7272.3|17
1622484000000|2021-05-31 18:00:00|7298.3|7273.3|7298.4|7273.4|7298.5|7273.5|7298.3|7273.3|10
1622487600000|2021-05-31 19:00:00|7298.9|7273.9|7299|7274|7300.1|7275.1|7298.9|7273.9|7
1622509200000|2021-06-01 01:00:00|7301.8|7276.8|7299.9|7274.9|7302.8|7277.8|7299.8|7274.8|8
1622512800000|2021-06-01 02:00:00|7300|7275|7296|7281|7302|7281|7296|7275|12
1622516400000|2021-06-01 03:00:00|7301.5|7276.5|7294.3|7279.3|7304.4|7281.8|7293.2|7276.2|314
1622520000000|2021-06-01 04:00:00|7294.4|7279.4|7312.9|7297.9|7313.2|7298.2|7294|7279|715
1622523600000|2021-06-01 05:00:00|7313.1|7298.1|7317.3|7302.3|7318.6|7303.6|7308.2|7293.2|845
1622527200000|2021-06-01 06:00:00|7317.4|7302.4|7313.8|7298.8|7322|7307|7311.1|7296.1|706
1622530800000|2021-06-01 07:00:00|7313.9|7298.9|7318|7303|7324.8|7309.8|7313.9|7298.9|1008
1622534400000|2021-06-01 08:00:00|7318.1|7303.1|7327.6|7312.6|7332.4|7317.4|7317.1|7302.1|1204
1622538000000|2021-06-01 09:00:00|7327.7|7312.7|7330.4|7315.4|7335.5|7320.5|7323.6|7308.6|1092
1622541600000|2021-06-01 10:00:00|7330.5|7315.5|7331.8|7316.8|7336.9|7321.9|7329.9|7314.9|579
1622545200000|2021-06-01 11:00:00|7331.9|7316.9|7331.1|7316.1|7332.9|7317.1|7328.5|7307.7|307
1622548800000|2021-06-01 12:00:00|7330.9|7315.9|7326.6|7311.6|7331.1|7316.1|7325.7|7305.8|295
1622552400000|2021-06-01 13:00:00|7326.5|7311.5|7323.8|7308.8|7331.5|7314|7323|7306.4|493
1622556000000|2021-06-01 14:00:00|7324|7309|7324.2|7309.2|7330.7|7312.1|7321.3|7305|743
1622559600000|2021-06-01 15:00:00|7324.1|7309.1|7333.2|7308.2|7334.1|7312.4|7322.6|7305.7|299
1622563200000|2021-06-01 16:00:00|7331.5|7306.5|7328.9|7313.9|7334.1|7314.1|7326.9|7306.5|122
1622566800000|2021-06-01 17:00:00|7329.3|7314.3|7329.9|7304.9|7330.4|7314.3|7325.2|7304.9|241
1622570400000|2021-06-01 18:00:00|7330|7305|7325.5|7310.5|7330.3|7310.9|7324.6|7304.9|62
1622574000000|2021-06-01 19:00:00|7325.1|7310.1|7326|7311|7326.4|7311.4|7325.1|7310.1|20
1622595600000|2021-06-02 01:00:00|7330.1|7305.1|7331.5|7306.5|7331.9|7306.9|7330.1|7305.1|4
1622599200000|2021-06-02 02:00:00|7330.1|7305.1|7331.5|7306.5|7331.5|7306.5|7329.5|7304.5|5
1622602800000|2021-06-02 03:00:00|7331.1|7306.1|7344.6|7329.6|7351.4|7332.8|7330.4|7305.4|448
1622606400000|2021-06-02 04:00:00|7344.5|7329.5|7364|7349|7367.5|7352.5|7344.3|7329.3|1371
1622610000000|2021-06-02 05:00:00|7364.1|7349.1|7360.5|7345.5|7372.1|7357.1|7354.6|7339.6|1588
1622613600000|2021-06-02 06:00:00|7360.2|7345.2|7355.9|7340.9|7362.1|7347.1|7354.6|7339.6|1061
1622617200000|2021-06-02 07:00:00|7356|7341|7349|7334|7359.5|7344.5|7346.5|7331.5|1196
1622620800000|2021-06-02 08:00:00|7348.8|7333.8|7346.3|7331.3|7353|7338|7345|7330|669
1622624400000|2021-06-02 09:00:00|7347.1|7332.1|7346.2|7331.2|7350|7335|7341|7326|693
1622628000000|2021-06-02 10:00:00|7346.7|7331.7|7349.9|7334.9|7353.1|7338.1|7344.2|7329.2|505
1622631600000|2021-06-02 11:00:00|7350|7335|7352.4|7337.4|7358.4|7340.5|7349.6|7331.6|385
1622635200000|2021-06-02 12:00:00|7352.3|7337.3|7340.5|7325.5|7353.9|7337.4|7339.1|7319.6|626
1622638800000|2021-06-02 13:00:00|7339.9|7324.9|7338.9|7323.9|7343.4|7327.8|7336.8|7318.3|360
1622642400000|2021-06-02 14:00:00|7339|7324|7336.7|7311.7|7342.7|7324.6|7334.5|7311.5|325
1622646000000|2021-06-02 15:00:00|7337.9|7312.9|7333.5|7318.5|7340.8|7320.5|7330.2|7309.1|408
1622649600000|2021-06-02 16:00:00|7333.7|7318.7|7335.6|7320.6|7339|7320.8|7333.2|7313.6|319
1622653200000|2021-06-02 17:00:00|7335.5|7320.5|7340.6|7315.6|7341.5|7322.8|7331.6|7315.4|295
1622656800000|2021-06-02 18:00:00|7340.8|7315.8|7339.7|7314.7|7340.9|7321.6|7334.2|7313.4|101
1622660400000|2021-06-02 19:00:00|7339.6|7314.6|7340.3|7315.3|7340.8|7321.5|7335.2|7314.5|152
1622682000000|2021-06-03 01:00:00|7341.5|7316.5|7343.5|7318.5|7343.5|7318.5|7340.2|7315.2|14
1622685600000|2021-06-03 02:00:00|7344|7319|7344.3|7319.3|7345.2|7320.2|7344|7319|17
1622689200000|2021-06-03 03:00:00|7344.2|7319.2|7344.2|7329.2|7349|7331.7|7336.7|7319.1|454
1622692800000|2021-06-03 04:00:00|7344.1|7329.1|7343|7328|7354.4|7339.4|7342.7|7327.7|946
1622696400000|2021-06-03 05:00:00|7343.6|7328.6|7346.2|7331.2|7350.9|7335.9|7341.6|7326.6|875
1622700000000|2021-06-03 06:00:00|7346.1|7331.1|7342.4|7327.4|7348.8|7333.8|7338.2|7323.2|740
1622703600000|2021-06-03 07:00:00|7342.2|7327.2|7344.3|7329.3|7347.6|7332.6|7340|7325|871
1622707200000|2021-06-03 08:00:00|7344.2|7329.2|7330.9|7315.9|7344.3|7329.3|7325.9|7310.9|1375
1622710800000|2021-06-03 09:00:00|7331|7316|7323.1|7308.1|7333.2|7318.2|7320.9|7305.9|982
1622714400000|2021-06-03 10:00:00|7323|7308|7328.3|7313.3|7329|7314|7315.7|7300.7|962
1622718000000|2021-06-03 11:00:00|7328.6|7313.6|7325.4|7310.4|7331.8|7313.6|7322.8|7304|557
1622721600000|2021-06-03 12:00:00|7324.7|7309.7|7328.3|7313.3|7332|7313.4|7323.8|7307|409
1622725200000|2021-06-03 13:00:00|7328.4|7313.4|7333.1|7318.1|7339.2|7322.5|7328.3|7311.1|1050
1622728800000|2021-06-03 14:00:00|7333.2|7318.2|7334.5|7319.5|7340.5|7321.4|7331.5|7314.6|289
1622732400000|2021-06-03 15:00:00|7334.4|7319.4|7338.8|7323.8|7338.8|7323.8|7332.5|7317.5|267
1622736000000|2021-06-03 16:00:00|7338.9|7323.9|7338.3|7323.3|7340.2|7325.2|7337.2|7322.2|221
1622739600000|2021-06-03 17:00:00|7338.2|7323.2|7338|7323|7343.8|7324.2|7335.7|7317|206
1622743200000|2021-06-03 18:00:00|7338.1|7323.1|7335.9|7320.9|7343.5|7323.4|7335.7|7316.7|65
1622746800000|2021-06-03 19:00:00|7335.8|7320.8|7336.4|7321.4|7337.6|7322.6|7335.8|7320.8|40
1622750400000|2021-06-03 20:00:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622768400000|2021-06-04 01:00:00|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622772000000|2021-06-04 02:00:00|7343.8|7318.8|7343.3|7318.3|7344.5|7319.5|7341.8|7316.8|14
1622775600000|2021-06-04 03:00:00|7342.5|7317.5|7335|7320|7344.3|7324.4|7333.9|7314.6|239
1622779200000|2021-06-04 04:00:00|7335.3|7320.3|7332.3|7317.3|7342.9|7327.9|7326.3|7305.2|895
1622782800000|2021-06-04 05:00:00|7332.2|7317.2|7330.5|7315.5|7334.9|7319.9|7326.5|7311.5|1050
1622786400000|2021-06-04 06:00:00|7330.4|7315.4|7329.1|7314.1|7343.7|7325.4|7329.1|7314.1|1110
1622790000000|2021-06-04 07:00:00|7329.2|7314.2|7333.6|7318.6|7336.6|7321.6|7326|7311|830
1622793600000|2021-06-04 08:00:00|7333.5|7318.5|7335.7|7320.7|7345.5|7330.5|7333.5|7318.5|811
1622797200000|2021-06-04 09:00:00|7335.5|7320.5|7332|7317|7341.3|7326.3|7329.2|7314.2|644
1622800800000|2021-06-04 10:00:00|7332.1|7317.1|7335|7320|7336.1|7321.1|7331.6|7316.6|473
1622804400000|2021-06-04 11:00:00|7334.9|7319.9|7331.4|7316.4|7335.1|7320.1|7331|7316|297
1622808000000|2021-06-04 12:00:00|7331|7316|7323.3|7298.3|7340.1|7316.9|7315.6|7297.7|1186
1622811600000|2021-06-04 13:00:00|7317.3|7302.3|7316.3|7301.3|7322.8|7302.4|7312.3|7290.4|794
1622815200000|2021-06-04 14:00:00|7316.2|7301.2|7325.1|7300.1|7326.1|7307|7314.6|7295.1|142
1622818800000|2021-06-04 15:00:00|7324.8|7299.8|7322.9|7297.9|7325.5|7305.3|7316.2|7294.6|104
1622822400000|2021-06-04 16:00:00|7323|7298|7324.2|7299.2|7325.2|7303.8|7316.2|7294.8|289
1622826000000|2021-06-04 17:00:00|7323.7|7298.7|7319.5|7304.5|7325.5|7304.5|7317.6|7297.1|48
1622829600000|2021-06-04 18:00:00|7327.3|7302.3|7321.5|7306.5|7327.6|7307.7|7320.2|7301.3|39
1622833200000|2021-06-04 19:00:00|7322|7307|7324.8|7299.8|7328.6|7308.6|7318.2|7298.8|56
1623027600000|2021-06-07 01:00:00|7325.1|7300.1|7326.1|7301.1|7327|7302|7323.7|7298.7|25
1623031200000|2021-06-07 02:00:00|7328.6|7303.6|7325|7300|7329.9|7303.6|7325|7300|11
1623034800000|2021-06-07 03:00:00|7321.4|7296.4|7321.7|7306.7|7330.8|7308.5|7321.1|7296.1|216
1623038400000|2021-06-07 04:00:00|7321.8|7306.8|7311|7296|7324.2|7309.2|7310.1|7295.1|692
1623042000000|2021-06-07 05:00:00|7310.9|7295.9|7305.9|7290.9|7311.4|7296.4|7305.4|7290.4|650
1623045600000|2021-06-07 06:00:00|7306|7291|7312.5|7297.5|7314.5|7299.5|7305.8|7290.8|758
1623049200000|2021-06-07 07:00:00|7312.4|7297.4|7314.1|7299.1|7319.1|7304.1|7311.1|7296.1|626
1623052800000|2021-06-07 08:00:00|7314.2|7299.2|7312.4|7297.4|7316.9|7301.9|7312.2|7297.2|391
1623056400000|2021-06-07 09:00:00|7312.5|7297.5|7312.3|7297.3|7315.8|7300.8|7311.8|7296.8|281
1623060000000|2021-06-07 10:00:00|7312.2|7297.2|7311.5|7296.5|7313.6|7298.6|7310.6|7295.6|594
1623063600000|2021-06-07 11:00:00|7311.4|7296.4|7308.3|7293.3|7317.3|7298.8|7307.1|7288.4|477
1623067200000|2021-06-07 12:00:00|7307.5|7292.5|7313.8|7298.8|7316.2|7298.8|7307.3|7289.7|791
1623070800000|2021-06-07 13:00:00|7313.4|7298.4|7313.9|7298.9|7314.3|7299.3|7312|7297|213
1623074400000|2021-06-07 14:00:00|7314|7299|7312.5|7297.5|7314.6|7299.6|7312|7297|395
1623078000000|2021-06-07 15:00:00|7312.4|7297.4|7310.2|7295.2|7312.9|7297.9|7309.4|7294.4|188
1623081600000|2021-06-07 16:00:00|7310.1|7295.1|7311.3|7296.3|7311.9|7296.9|7310.1|7295.1|188
1623085200000|2021-06-07 17:00:00|7311.2|7296.2|7311.2|7296.2|7311.5|7296.5|7311.1|7296.1|163
1623088800000|2021-06-07 18:00:00|7311.1|7296.1|7311.2|7296.2|7316.4|7296.7|7308.9|7288.3|99
1623092400000|2021-06-07 19:00:00|7311.3|7296.3|7309.3|7294.3|7315.2|7296.3|7308.8|7289.8|32
1623114000000|2021-06-08 01:00:00|7318.8|7293.8|7317.3|7292.3|7318.8|7293.8|7317.3|7292.3|2
1623117600000|2021-06-08 02:00:00|7318|7293|7320|7295|7321.8|7296.8|7316.3|7291.3|25
1623121200000|2021-06-08 03:00:00|7321.1|7296.1|7310.6|7295.6|7321.1|7299.3|7309.5|7289.3|174
1623124800000|2021-06-08 04:00:00|7310.5|7295.5|7313.2|7298.2|7316.1|7301.1|7308.7|7293.7|555
1623128400000|2021-06-08 05:00:00|7312.9|7297.9|7315.1|7300.1|7319.3|7304.3|7312.9|7297.9|701
1623132000000|2021-06-08 06:00:00|7314.6|7299.6|7313.2|7298.2|7315.8|7300.8|7311.7|7296.7|406
1623135600000|2021-06-08 07:00:00|7313|7298|7314.3|7299.3|7317.1|7302.1|7312.1|7297.1|381
1623139200000|2021-06-08 08:00:00|7314.4|7299.4|7320.1|7305.1|7322.2|7307.2|7313.5|7298.5|559
1623142800000|2021-06-08 09:00:00|7320|7305|7320.5|7305.5|7324|7309|7318.6|7303.6|494
1623146400000|2021-06-08 10:00:00|7320.8|7305.8|7320.6|7305.6|7322.9|7307.9|7318.8|7303.8|294
1623150000000|2021-06-08 11:00:00|7320.7|7305.7|7319.7|7304.7|7320.9|7305.9|7318.6|7303.6|230
1623153600000|2021-06-08 12:00:00|7319.8|7304.8|7320.6|7305.6|7321.6|7306.6|7318.8|7303.8|154
1623157200000|2021-06-08 13:00:00|7320.7|7305.7|7328.4|7313.4|7330.9|7315.9|7320.2|7305.2|388
1623160800000|2021-06-08 14:00:00|7328.2|7313.2|7324.6|7309.6|7328.4|7313.4|7324|7309|404
1623164400000|2021-06-08 15:00:00|7324.5|7309.5|7328|7313|7328.3|7313.3|7324.5|7309.5|104
1623168000000|2021-06-08 16:00:00|7328.1|7313.1|7328.1|7313.1|7339|7317|7327.9|7308.3|369
1623171600000|2021-06-08 17:00:00|7328|7313|7328.3|7313.3|7328.4|7313.4|7327.2|7312.2|35
1623175200000|2021-06-08 18:00:00|7328|7313|7328.6|7313.6|7335.1|7314.7|7327.7|7308.7|72
1623178800000|2021-06-08 19:00:00|7328.5|7313.5|7334.8|7309.8|7337.8|7315.9|7325.9|7308.4|79
1623200400000|2021-06-09 01:00:00|7330.2|7305.2|7329.6|7304.6|7330.2|7305.2|7329|7304|13
1623204000000|2021-06-09 02:00:00|7330.4|7305.4|7324.6|7309.6|7330.4|7310.2|7323.8|7303.6|51
1623207600000|2021-06-09 03:00:00|7324.8|7309.8|7325.5|7310.5|7332.4|7312.4|7322.5|7301.5|282
1623211200000|2021-06-09 04:00:00|7325.7|7310.7|7329.3|7314.3|7346.4|7321.4|7321.4|7306.4|547
1623214800000|2021-06-09 05:00:00|7329.4|7314.4|7332.6|7317.6|7335.3|7320.3|7326.9|7311.9|645
1623218400000|2021-06-09 06:00:00|7332.7|7317.7|7330.8|7315.8|7336|7321|7328.2|7313.2|588
1623222000000|2021-06-09 07:00:00|7331|7316|7332|7317|7333.6|7318.6|7329|7314|547
1623225600000|2021-06-09 08:00:00|7332.1|7317.1|7325.7|7310.7|7332.3|7317.3|7323.2|7308.2|479
1623229200000|2021-06-09 09:00:00|7325.5|7310.5|7329.6|7314.6|7331.3|7316.3|7323.6|7308.6|456
1623232800000|2021-06-09 10:00:00|7329.8|7314.8|7328.1|7313.1|7330.3|7315.3|7326.9|7311.9|231
1623236400000|2021-06-09 11:00:00|7328|7313|7327.6|7312.6|7333.5|7315.5|7327|7307.3|320
1623240000000|2021-06-09 12:00:00|7328.7|7313.7|7326.4|7311.4|7329.1|7314.1|7324.6|7309.6|300
1623243600000|2021-06-09 13:00:00|7326.3|7311.3|7325.1|7310.1|7327.3|7312.3|7324.3|7309.3|231
1623247200000|2021-06-09 14:00:00|7325|7310|7331.4|7316.4|7331.5|7316.5|7324.6|7309.6|271
1623250800000|2021-06-09 15:00:00|7331.3|7316.3|7329.7|7314.7|7333|7318|7329.3|7314.3|366
1623254400000|2021-06-09 16:00:00|7329.6|7314.6|7331.8|7316.8|7332.2|7317.2|7329.4|7314.4|38
1623258000000|2021-06-09 17:00:00|7331.9|7316.9|7331.4|7316.4|7336.1|7317.4|7330.2|7311|106
1623261600000|2021-06-09 18:00:00|7331.5|7316.5|7331.4|7316.4|7332.2|7317.2|7331.1|7316.1|14
1623265200000|2021-06-09 19:00:00|7330.8|7315.8|7330.6|7315.6|7331.5|7316.5|7329.7|7314.7|45
1623286800000|2021-06-10 01:00:00|7336|7311|7334.6|7309.6|7336|7311|7334.6|7309.6|2
1623290400000|2021-06-10 02:00:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1623294000000|2021-06-10 03:00:00|7335.4|7310.4|7331.7|7316.7|7338.5|7317.6|7329.8|7309.8|228
1623297600000|2021-06-10 04:00:00|7331.9|7316.9|7329.3|7314.3|7333.8|7318.8|7326.7|7311.7|469
1623301200000|2021-06-10 05:00:00|7329.6|7314.6|7330.7|7315.7|7332.9|7317.9|7327.6|7312.6|434
1623304800000|2021-06-10 06:00:00|7330.8|7315.8|7331.4|7316.4|7332.8|7317.8|7329.6|7314.6|415
1623308400000|2021-06-10 07:00:00|7331.3|7316.3|7340.3|7325.3|7342.8|7327.8|7331.2|7316.2|775
1623312000000|2021-06-10 08:00:00|7340|7325|7343.1|7328.1|7346.1|7331.1|7338.5|7323.5|564
1623315600000|2021-06-10 09:00:00|7343.2|7328.2|7339.3|7324.3|7343.2|7328.2|7337.9|7322.9|275
1623319200000|2021-06-10 10:00:00|7339.5|7324.5|7341.6|7326.6|7342.6|7327.6|7338.6|7323.6|220
1623322800000|2021-06-10 11:00:00|7341.9|7326.9|7347.7|7322.7|7349.3|7327.8|7339.8|7322|537
1623326400000|2021-06-10 12:00:00|7347.8|7322.8|7338.1|7323.1|7351.2|7332|7337|7315.6|1257
1623330000000|2021-06-10 13:00:00|7338.2|7323.2|7337.9|7322.9|7347.9|7328.9|7336.6|7316.7|1097
1623333600000|2021-06-10 14:00:00|7338|7323|7345.7|7330.7|7349|7331.2|7335.1|7316.6|502
1623337200000|2021-06-10 15:00:00|7345.9|7330.9|7342.2|7327.2|7348.7|7332.1|7342.2|7321.9|190
1623340800000|2021-06-10 16:00:00|7342.4|7327.4|7337.5|7322.5|7347.2|7327.7|7337.3|7317.6|281
1623344400000|2021-06-10 17:00:00|7337.7|7322.7|7334.3|7319.3|7341.4|7322.9|7334.2|7314.6|117
1623348000000|2021-06-10 18:00:00|7334.2|7319.2|7334.5|7319.5|7338.8|7319.9|7333.2|7313.4|84
1623351600000|2021-06-10 19:00:00|7334.4|7319.4|7335|7320|7339.8|7320.8|7334.2|7314|47
1623373200000|2021-06-11 01:00:00|7340.7|7315.7|7339.6|7314.6|7340.7|7315.7|7338|7313|14
1623376800000|2021-06-11 02:00:00|7340.1|7315.1|7335.3|7310.3|7340.3|7315.3|7335.1|7310.1|36
1623380400000|2021-06-11 03:00:00|7335.1|7310.1|7328.4|7313.4|7335.1|7313.8|7326.6|7304.2|206
1623384000000|2021-06-11 04:00:00|7328.3|7313.3|7325.7|7310.7|7334.1|7314.8|7324.2|7309|550
1623387600000|2021-06-11 05:00:00|7325.8|7310.8|7329.1|7314.1|7330.9|7315.9|7325.8|7310.8|541
1623391200000|2021-06-11 06:00:00|7329.2|7314.2|7331.1|7316.1|7333|7318|7329.2|7314.2|350
1623394800000|2021-06-11 07:00:00|7331|7316|7339.1|7324.1|7340.4|7325.4|7329.1|7314.1|801
1623398400000|2021-06-11 08:00:00|7339.2|7324.2|7338.9|7323.9|7341|7326|7336.6|7321.6|483
1623402000000|2021-06-11 09:00:00|7339|7324|7340.6|7325.6|7342.3|7327.3|7338|7323|471
1623405600000|2021-06-11 10:00:00|7340.5|7325.5|7340.2|7325.2|7341.2|7326.2|7337.3|7322.3|232
1623409200000|2021-06-11 11:00:00|7340.3|7325.3|7350|7325|7352.3|7330.4|7338.9|7319.6|341
1623412800000|2021-06-11 12:00:00|7350.2|7325.2|7346.5|7331.5|7351.5|7332.4|7343.8|7321|673
1623416400000|2021-06-11 13:00:00|7346.6|7331.6|7368.6|7343.6|7368.9|7349.7|7345.4|7324.8|518
1623420000000|2021-06-11 14:00:00|7368.3|7343.3|7358.7|7343.7|7368.3|7347.4|7357.2|7336.9|587
1623423600000|2021-06-11 15:00:00|7358.8|7343.8|7362.2|7337.2|7362.6|7343.8|7353.8|7331.1|477
1623427200000|2021-06-11 16:00:00|7362.1|7337.1|7362|7337|7365.4|7345.1|7358|7333|527
1623430800000|2021-06-11 17:00:00|7359.4|7334.4|7359.6|7334.6|7364.7|7344.8|7356.8|7333.4|482
1623434400000|2021-06-11 18:00:00|7361.4|7336.4|7356.6|7341.6|7363.1|7342.1|7354.6|7334.6|133
1623438000000|2021-06-11 19:00:00|7356.5|7341.5|7355.4|7330.4|7361.6|7341.5|7355|7330.4|41
1623632400000|2021-06-14 01:00:00|7363.1|7338.1|7363|7338|7364.6|7339.6|7363|7338|4
1623636000000|2021-06-14 02:00:00|7366.1|7341.1|7365.6|7340.6|7366.1|7341.1|7363.1|7338.1|3
1623639600000|2021-06-14 03:00:00|7363|7338|7356.6|7341.6|7365.1|7344.3|7355|7337.3|201
1623643200000|2021-06-14 04:00:00|7356.5|7341.5|7345.3|7330.3|7359.1|7344.1|7345|7330|578
1623646800000|2021-06-14 05:00:00|7345|7330|7348.2|7333.2|7348.6|7333.6|7343.1|7328.1|381
1623650400000|2021-06-14 06:00:00|7348.5|7333.5|7351.1|7336.1|7353.3|7338.3|7347.5|7332.5|470
1623654000000|2021-06-14 07:00:00|7351|7336|7353.8|7338.8|7358.1|7343.1|7350.6|7335.6|509
1623657600000|2021-06-14 08:00:00|7354|7339|7360.4|7345.4|7363.2|7348.2|7354|7339|397
1623661200000|2021-06-14 09:00:00|7360.5|7345.5|7361.8|7346.8|7363.7|7348.7|7358.9|7343.9|324
1623664800000|2021-06-14 10:00:00|7361.6|7346.6|7357.9|7342.9|7361.6|7346.6|7356|7341|293
1623668400000|2021-06-14 11:00:00|7357.8|7342.8|7362.1|7337.1|7362.5|7343|7356.1|7336.8|194
1623672000000|2021-06-14 12:00:00|7362.3|7337.3|7356.6|7341.6|7362.4|7343.2|7356.1|7336.6|493
1623675600000|2021-06-14 13:00:00|7356.8|7341.8|7356.8|7341.8|7359.1|7344.1|7355.8|7340.8|600
1623679200000|2021-06-14 14:00:00|7356.7|7341.7|7351.7|7336.7|7360.7|7343|7351.6|7330.7|419
1623682800000|2021-06-14 15:00:00|7352.1|7337.1|7351.4|7336.4|7355.4|7337.3|7350.3|7330.2|244
1623686400000|2021-06-14 16:00:00|7351.2|7336.2|7351.3|7336.3|7352.3|7337.3|7351|7336|346
1623690000000|2021-06-14 17:00:00|7351.4|7336.4|7352|7337|7358.9|7338.3|7351.4|7332.4|202
1623693600000|2021-06-14 18:00:00|7352.1|7337.1|7354.2|7339.2|7359.7|7339.7|7351.6|7333.9|84
1623697200000|2021-06-14 19:00:00|7354.1|7339.1|7353.9|7338.9|7359.1|7339.1|7352.3|7331.2|67
1623718800000|2021-06-15 01:00:00|7362.6|7337.6|7360.7|7335.7|7364|7339|7360.3|7335.3|21
1623722400000|2021-06-15 02:00:00|7361.3|7336.3|7363.3|7338.3|7364.8|7339.8|7361.3|7336.3|15
1623726000000|2021-06-15 03:00:00|7362.8|7337.8|7355.7|7340.7|7362.8|7342.4|7354.5|7334.5|201
1623729600000|2021-06-15 04:00:00|7355.2|7340.2|7357.3|7342.3|7358.7|7343.7|7351.2|7336.2|560
1623733200000|2021-06-15 05:00:00|7357.4|7342.4|7357.3|7342.3|7361.4|7346.4|7356.9|7341.9|553
1623736800000|2021-06-15 06:00:00|7357.2|7342.2|7364.6|7349.6|7365|7350|7355.7|7340.7|462
1623740400000|2021-06-15 07:00:00|7364.5|7349.5|7363.3|7348.3|7364.7|7349.7|7362.1|7347.1|332
1623744000000|2021-06-15 08:00:00|7363.4|7348.4|7366.3|7351.3|7366.8|7351.8|7361|7346|394
1623747600000|2021-06-15 09:00:00|7366.4|7351.4|7366.4|7351.4|7369.6|7354.6|7365.3|7350.3|367
1623751200000|2021-06-15 10:00:00|7366.5|7351.5|7368.4|7353.4|7368.8|7353.8|7366.3|7351.3|113
1623754800000|2021-06-15 11:00:00|7368.3|7353.3|7368.9|7353.9|7369|7354|7367|7352|150
1623758400000|2021-06-15 12:00:00|7369|7354|7369.3|7354.3|7371.1|7356.1|7366.1|7351.1|200
1623762000000|2021-06-15 13:00:00|7369.7|7354.7|7369.7|7354.7|7371.1|7356.1|7368.5|7353.5|225
1623765600000|2021-06-15 14:00:00|7369.2|7354.2|7371.5|7356.5|7372.8|7357.8|7369.1|7354.1|196
1623769200000|2021-06-15 15:00:00|7371.3|7356.3|7370.9|7355.9|7372.1|7357.1|7370.3|7355.3|97
1623772800000|2021-06-15 16:00:00|7371|7356|7371.1|7356.1|7373.2|7358.2|7370.2|7355.2|161
1623776400000|2021-06-15 17:00:00|7370.8|7355.8|7370.4|7355.4|7370.8|7355.8|7370|7355|73
1623780000000|2021-06-15 18:00:00|7370.3|7355.3|7370.7|7355.7|7370.7|7355.7|7370|7355|28
1623783600000|2021-06-15 19:00:00|7370.6|7355.6|7370.1|7355.1|7370.7|7355.7|7370|7355|22
1623805200000|2021-06-16 01:00:00|7369.8|7344.8|7370.3|7345.3|7370.3|7345.3|7369.3|7344.3|5
1623808800000|2021-06-16 02:00:00|7370.2|7345.2|7369.9|7344.9|7370.2|7345.2|7369.4|7344.4|7
1623812400000|2021-06-16 03:00:00|7370|7345|7368.6|7353.6|7375.3|7357.1|7367.4|7345|183
1623816000000|2021-06-16 04:00:00|7368.3|7353.3|7363.1|7348.1|7369.7|7354.7|7360.4|7345.4|428
1623819600000|2021-06-16 05:00:00|7363.2|7348.2|7366.9|7351.9|7367.6|7352.6|7361.1|7346.1|464
1623823200000|2021-06-16 06:00:00|7366.8|7351.8|7371.4|7356.4|7373.8|7358.8|7365.2|7350.2|768
1623826800000|2021-06-16 07:00:00|7371.5|7356.5|7369.6|7354.6|7372.3|7357.3|7368.5|7353.5|553
1623830400000|2021-06-16 08:00:00|7369.7|7354.7|7369.6|7354.6|7371.8|7356.8|7367.9|7352.9|269
1623834000000|2021-06-16 09:00:00|7369.5|7354.5|7365.3|7350.3|7369.8|7354.8|7362.8|7347.8|440
1623837600000|2021-06-16 10:00:00|7365.4|7350.4|7366.5|7351.5|7367.1|7352.1|7365.2|7350.2|238
1623841200000|2021-06-16 11:00:00|7366.3|7351.3|7365.8|7350.8|7366.9|7351.9|7365|7350|210
1623844800000|2021-06-16 12:00:00|7365.9|7350.9|7366.4|7351.4|7366.8|7351.8|7363.4|7348.4|223
1623848400000|2021-06-16 13:00:00|7366.3|7351.3|7366.1|7351.1|7367.1|7352.1|7365.2|7350.2|132
1623852000000|2021-06-16 14:00:00|7365.9|7350.9|7366.9|7351.9|7373.6|7352.7|7365|7348.6|189
1623855600000|2021-06-16 15:00:00|7368|7353|7368.9|7343.9|7369.4|7353.4|7362.6|7342.6|406
1623859200000|2021-06-16 16:00:00|7368.8|7343.8|7365.5|7350.5|7371.5|7351.6|7362.7|7342.8|348
1623862800000|2021-06-16 17:00:00|7365.3|7350.3|7368|7343|7371|7350.3|7363.3|7341.2|447
1623866400000|2021-06-16 18:00:00|7370.6|7345.6|7402.8|7377.8|7406.1|7381.1|7369.2|7344.2|472
1623870000000|2021-06-16 19:00:00|7403.1|7378.1|7415.5|7390.5|7421.1|7401|7400.8|7375.8|185
1623891600000|2021-06-17 01:00:00|7408.1|7383.1|7410|7385|7411.5|7386.5|7403.5|7378.5|26
1623895200000|2021-06-17 02:00:00|7409.8|7384.8|7404.3|7379.3|7409.9|7384.9|7396.3|7375.6|40
1623898800000|2021-06-17 03:00:00|7404.5|7379.5|7401.2|7386.2|7409.6|7391.5|7399.9|7379.5|187
1623902400000|2021-06-17 04:00:00|7401.3|7386.3|7407|7392|7407.5|7392.5|7393.6|7378.6|874
1623906000000|2021-06-17 05:00:00|7407.1|7392.1|7408.2|7393.2|7419.2|7404.2|7405|7390|1753
1623909600000|2021-06-17 06:00:00|7407.9|7392.9|7409.9|7394.9|7416.7|7401.7|7407.9|7392.9|1532
1623913200000|2021-06-17 07:00:00|7410|7395|7419.2|7404.2|7423.2|7408.2|7408.6|7393.6|1034
1623916800000|2021-06-17 08:00:00|7419.5|7404.5|7440.6|7425.6|7450.2|7429.5|7414.7|7399.7|1598
1623920400000|2021-06-17 09:00:00|7440.5|7425.5|7445.4|7430.4|7446.2|7431.2|7431|7416|1585
1623924000000|2021-06-17 10:00:00|7445.6|7430.6|7458.5|7443.5|7463.9|7448.9|7443.9|7428.9|1398
1623927600000|2021-06-17 11:00:00|7458.4|7443.4|7464.5|7439.5|7467.2|7447.8|7448.1|7427.5|858
1623931200000|2021-06-17 12:00:00|7465.4|7440.4|7453.2|7438.2|7465.7|7445|7448.3|7428.9|1380
1623934800000|2021-06-17 13:00:00|7453.6|7438.6|7451.3|7436.3|7456.4|7438.6|7441.1|7419.5|1036
1623938400000|2021-06-17 14:00:00|7450.9|7435.9|7455.3|7440.3|7460.9|7441.8|7450.7|7431.1|657
1623942000000|2021-06-17 15:00:00|7455.2|7440.2|7464.8|7439.8|7466.5|7446.9|7454|7436.9|1081
1623945600000|2021-06-17 16:00:00|7460.3|7445.3|7471|7456|7475|7460|7460.2|7439.8|368
1623949200000|2021-06-17 17:00:00|7470.8|7455.8|7468.2|7443.2|7473.8|7455.9|7462|7442.6|385
1623952800000|2021-06-17 18:00:00|7461.9|7446.9|7459.7|7444.7|7468.2|7447.3|7458.3|7441|100
1623956400000|2021-06-17 19:00:00|7459.8|7444.8|7460.6|7445.6|7466.8|7446.3|7458|7441.8|121
1623978000000|2021-06-18 01:00:00|7465|7440|7461.5|7436.5|7465.6|7440.6|7458.9|7433.9|27
1623981600000|2021-06-18 02:00:00|7461.4|7436.4|7456.5|7431.5|7465|7440|7448|7429.6|38
1623985200000|2021-06-18 03:00:00|7456.3|7431.3|7445.5|7430.5|7456.6|7434.7|7442.3|7425.9|326
1623988800000|2021-06-18 04:00:00|7445.9|7430.9|7453.1|7438.1|7462.8|7447.8|7443.6|7428.6|1134
1623992400000|2021-06-18 05:00:00|7452.9|7437.9|7448.5|7433.5|7465|7450|7446.7|7431.7|1107
1623996000000|2021-06-18 06:00:00|7448.6|7433.6|7453.7|7438.7|7455.2|7440.2|7445|7430|1264
1623999600000|2021-06-18 07:00:00|7453.8|7438.8|7436.1|7421.1|7455.4|7440.4|7434.9|7419.9|1163
1624003200000|2021-06-18 08:00:00|7435.9|7420.9|7431.6|7416.6|7438.1|7423.1|7423.7|7408.7|1258
1624006800000|2021-06-18 09:00:00|7431.8|7416.8|7421.3|7406.3|7435.5|7420.5|7416.4|7401.4|885
1624010400000|2021-06-18 10:00:00|7421.5|7406.5|7425.7|7410.7|7437.7|7415.6|7420|7405|689
1624014000000|2021-06-18 11:00:00|7425.9|7410.9|7429.1|7414.1|7438.8|7416|7424.6|7405.7|675
1624017600000|2021-06-18 12:00:00|7429.2|7414.2|7438.6|7423.6|7449.3|7429.6|7429.2|7412.9|1655
1624021200000|2021-06-18 13:00:00|7439.1|7424.1|7449.5|7424.5|7453.2|7431.3|7438.7|7420.8|318
1624024800000|2021-06-18 14:00:00|7450.4|7425.4|7450.7|7435.7|7455.5|7437|7443.1|7423.8|839
1624028400000|2021-06-18 15:00:00|7450.6|7435.6|7446.3|7431.3|7456.2|7437.6|7445.8|7427.4|464
1624032000000|2021-06-18 16:00:00|7446.4|7431.4|7450.5|7435.5|7450.5|7435.5|7445|7430|176
1624035600000|2021-06-18 17:00:00|7450.6|7435.6|7446.5|7431.5|7453.3|7435.8|7446.3|7427.8|190
1624039200000|2021-06-18 18:00:00|7446.8|7431.8|7446.1|7431.1|7452.3|7431.8|7444.5|7425|44
1624042800000|2021-06-18 19:00:00|7445.5|7430.5|7447.1|7432.1|7447.1|7432.1|7445.3|7430.3|13
1624237200000|2021-06-21 01:00:00|7451|7426|7451|7426|7453|7428|7451|7426|3
1624240800000|2021-06-21 02:00:00|7449|7424|7451.8|7426.8|7451.8|7426.8|7449|7424|7
1624244400000|2021-06-21 03:00:00|7453.8|7428.8|7461.3|7446.3|7468.1|7453.1|7452.8|7427.8|678
1624248000000|2021-06-21 04:00:00|7461.6|7446.6|7449.4|7434.4|7464.6|7449.6|7448.1|7433.1|843
1624251600000|2021-06-21 05:00:00|7449.3|7434.3|7448.6|7433.6|7452.3|7437.3|7447|7432|581
1624255200000|2021-06-21 06:00:00|7448.4|7433.4|7456.1|7441.1|7456.1|7441.1|7447.4|7432.4|778
1624258800000|2021-06-21 07:00:00|7455.9|7440.9|7446.5|7431.5|7464|7449|7442.5|7427.5|1457
1624262400000|2021-06-21 08:00:00|7446.4|7431.4|7445.6|7430.6|7448.6|7433.6|7442.9|7427.9|608
1624266000000|2021-06-21 09:00:00|7445.7|7430.7|7443.9|7428.9|7446|7431|7443.5|7428.5|338
1624269600000|2021-06-21 10:00:00|7443.7|7428.7|7446.8|7431.8|7449.3|7434.3|7439.8|7424.8|475
1624273200000|2021-06-21 11:00:00|7446.6|7431.6|7449.2|7434.2|7458.7|7435.6|7445.3|7422.9|410
1624276800000|2021-06-21 12:00:00|7449.1|7434.1|7457.2|7432.2|7459.3|7438.4|7449|7430.2|357
1624280400000|2021-06-21 13:00:00|7457.3|7432.3|7454.3|7439.3|7461.2|7441|7449.8|7428.8|939
1624284000000|2021-06-21 14:00:00|7459.3|7434.3|7454.7|7439.7|7462|7442.5|7451|7432.3|229
1624287600000|2021-06-21 15:00:00|7454.6|7439.6|7453.9|7438.9|7458.8|7440.2|7452.2|7433.5|102
1624291200000|2021-06-21 16:00:00|7453.8|7438.8|7450.9|7435.9|7461.2|7439.2|7450.9|7431|193
1624294800000|2021-06-21 17:00:00|7451|7436|7451.5|7436.5|7452|7437|7450.8|7435.8|125
1624298400000|2021-06-21 18:00:00|7451.7|7436.7|7455.4|7430.4|7456.3|7437.5|7450.4|7429.5|51
1624302000000|2021-06-21 19:00:00|7455.5|7430.5|7447|7432|7455.6|7435.8|7446.5|7426.5|69
1624323600000|2021-06-22 01:00:00|7446.5|7421.5|7446.1|7421.1|7446.5|7421.5|7446.1|7421.1|2
1624327200000|2021-06-22 02:00:00|7447|7422|7454.8|7429.8|7455.1|7430.1|7447|7422|19
1624330800000|2021-06-22 03:00:00|7455|7430|7450|7435|7457.5|7442.5|7446.3|7422.6|413
1624334400000|2021-06-22 04:00:00|7449.8|7434.8|7450.1|7435.1|7458|7441.8|7447.1|7432.1|662
1624338000000|2021-06-22 05:00:00|7450.2|7435.2|7444.7|7429.7|7450.7|7435.7|7439.6|7424.6|1183
1624341600000|2021-06-22 06:00:00|7444.8|7429.8|7449.3|7434.3|7450.1|7435.1|7443|7428|847
1624345200000|2021-06-22 07:00:00|7449.4|7434.4|7449.4|7434.4|7454.7|7439.7|7447.8|7432.8|1045
1624348800000|2021-06-22 08:00:00|7449.7|7434.7|7457.2|7442.2|7462.3|7447.3|7449.7|7434.7|819
1624352400000|2021-06-22 09:00:00|7457.5|7442.5|7471.5|7456.5|7476.7|7461.7|7457.1|7442.1|1101
1624356000000|2021-06-22 10:00:00|7471.6|7456.6|7470.5|7455.5|7473.1|7458.1|7465.2|7450.2|587
1624359600000|2021-06-22 11:00:00|7470.8|7455.8|7463.5|7448.5|7470.8|7455.8|7463|7442.7|298
1624363200000|2021-06-22 12:00:00|7463.4|7448.4|7466.9|7451.9|7476.2|7454.4|7463.4|7444.4|484
1624366800000|2021-06-22 13:00:00|7467.1|7452.1|7474.6|7449.6|7476.6|7454.9|7465.7|7447.8|271
1624370400000|2021-06-22 14:00:00|7474|7449|7471.2|7456.2|7475.5|7456.2|7468|7448.4|256
1624374000000|2021-06-22 15:00:00|7477.2|7452.2|7473|7458|7477.4|7458.2|7470.9|7451.6|219
1624377600000|2021-06-22 16:00:00|7472.9|7457.9|7468.4|7453.4|7473.1|7458.1|7467.7|7452.7|199
1624381200000|2021-06-22 17:00:00|7468.5|7453.5|7467.3|7452.3|7469.1|7454.1|7466.2|7451.2|79
1624384800000|2021-06-22 18:00:00|7466.8|7451.8|7463.7|7448.7|7470.9|7451.8|7461.8|7441.7|121
1624388400000|2021-06-22 19:00:00|7463.6|7448.6|7462.7|7437.7|7465.5|7448.6|7456.5|7434.7|216
1624410000000|2021-06-23 01:00:00|7464.5|7439.5|7467.2|7442.2|7467.6|7442.6|7463.5|7438.5|24
1624413600000|2021-06-23 02:00:00|7467|7442|7471.8|7446.8|7478.5|7453.5|7464.2|7439.2|52
1624417200000|2021-06-23 03:00:00|7471.6|7446.6|7465.9|7450.9|7475|7455.4|7464.7|7444|206
1624420800000|2021-06-23 04:00:00|7465.7|7450.7|7461.7|7446.7|7470.9|7451.3|7459.4|7440.7|823
1624424400000|2021-06-23 05:00:00|7461.8|7446.8|7470.8|7455.8|7476.2|7461.2|7461.2|7446.2|1011
1624428000000|2021-06-23 06:00:00|7471|7456|7458.8|7443.8|7474.3|7459.3|7456.3|7441.3|898
1624431600000|2021-06-23 07:00:00|7458.9|7443.9|7458.2|7443.2|7462.5|7447.5|7450.1|7435.1|1108
1624435200000|2021-06-23 08:00:00|7458.1|7443.1|7459.7|7444.7|7459.8|7444.8|7452.5|7437.5|652
1624438800000|2021-06-23 09:00:00|7459.6|7444.6|7461|7446|7467.7|7452.7|7459.6|7444.6|728
1624442400000|2021-06-23 10:00:00|7460.5|7445.5|7458.9|7443.9|7461.1|7446.1|7454.8|7439.8|458
1624446000000|2021-06-23 11:00:00|7459|7444|7455.9|7440.9|7463.1|7446.6|7454.1|7432.9|357
1624449600000|2021-06-23 12:00:00|7456.2|7441.2|7449.1|7434.1|7461.3|7441.5|7449.1|7426.9|417
1624453200000|2021-06-23 13:00:00|7449.2|7434.2|7447.6|7422.6|7455.1|7435.2|7442.1|7421.8|384
1624456800000|2021-06-23 14:00:00|7447.7|7422.7|7447.1|7432.1|7449.4|7432.1|7442.3|7422.1|353
1624460400000|2021-06-23 15:00:00|7446.7|7431.7|7455.1|7430.1|7458.3|7436.9|7446.5|7428.8|281
1624464000000|2021-06-23 16:00:00|7455.5|7430.5|7457.8|7432.8|7459.5|7438.9|7448.9|7427.1|479
1624467600000|2021-06-23 17:00:00|7457.7|7432.7|7458.1|7433.1|7463.5|7440|7455|7431.8|703
1624471200000|2021-06-23 18:00:00|7457.6|7432.6|7454.6|7439.6|7459.1|7439.6|7452.9|7431.9|165
1624474800000|2021-06-23 19:00:00|7454|7439|7457.7|7442.7|7457.7|7442.7|7453.6|7438.6|48
1624496400000|2021-06-24 01:00:00|7459.8|7434.8|7455.1|7430.1|7460|7435|7453|7428|18
1624500000000|2021-06-24 02:00:00|7455.6|7430.6|7457.5|7432.5|7458.5|7433.5|7455.1|7430.1|7
1624503600000|2021-06-24 03:00:00|7458.5|7433.5|7459.3|7444.3|7461.8|7444.9|7453.8|7431.8|116
1624507200000|2021-06-24 04:00:00|7459.5|7444.5|7458|7443|7462.8|7444.8|7451.3|7434.3|522
1624510800000|2021-06-24 05:00:00|7457.8|7442.8|7454.3|7439.3|7460.1|7445.1|7452.3|7437.3|396
1624514400000|2021-06-24 06:00:00|7454.4|7439.4|7455.6|7440.6|7456.6|7441.6|7453.1|7438.1|547
1624518000000|2021-06-24 07:00:00|7455.3|7440.3|7456.1|7441.1|7457.8|7442.8|7453.4|7438.4|439
1624521600000|2021-06-24 08:00:00|7456|7441|7456.7|7441.7|7459.7|7444.7|7452.6|7437.6|385
1624525200000|2021-06-24 09:00:00|7456.4|7441.4|7448.1|7433.1|7457.5|7442.5|7446.9|7431.9|483
1624528800000|2021-06-24 10:00:00|7448.2|7433.2|7449.5|7434.5|7451.1|7436.1|7446.2|7431.2|414
1624532400000|2021-06-24 11:00:00|7449.4|7434.4|7447.8|7432.8|7453.9|7437.8|7445.4|7424.6|331
1624536000000|2021-06-24 12:00:00|7448|7433|7446.1|7431.1|7449.4|7434.4|7445|7430|236
1624539600000|2021-06-24 13:00:00|7446.2|7431.2|7447.8|7432.8|7448.7|7433.7|7445.3|7430.3|250
1624543200000|2021-06-24 14:00:00|7447.9|7432.9|7453.7|7438.7|7462.4|7442.3|7446.3|7431.3|285
1624546800000|2021-06-24 15:00:00|7453.6|7438.6|7453.5|7438.5|7458.6|7438.7|7450.2|7428.1|420
1624550400000|2021-06-24 16:00:00|7453.6|7438.6|7453.6|7438.6|7458.7|7439.6|7450.6|7430.7|121
1624554000000|2021-06-24 17:00:00|7453.5|7438.5|7452.6|7437.6|7459|7439.8|7451.4|7430.4|78
1624557600000|2021-06-24 18:00:00|7452.3|7437.3|7451.4|7436.4|7457.1|7437.3|7451.3|7431.5|31
1624561200000|2021-06-24 19:00:00|7451.5|7436.5|7451.9|7436.9|7456.3|7437.4|7450.8|7431|25
1624582800000|2021-06-25 01:00:00|7454.5|7429.5|7452.3|7427.3|7454.5|7429.5|7451.5|7426.5|10
1624586400000|2021-06-25 02:00:00|7452.4|7427.4|7452.4|7427.4|7453.4|7428.4|7452|7427|17
1624590000000|2021-06-25 03:00:00|7452.5|7427.5|7448.3|7433.3|7455|7434.4|7447.3|7426.8|125
1624593600000|2021-06-25 04:00:00|7448.4|7433.4|7453.1|7438.1|7453.2|7438.2|7445.8|7430.8|505
1624597200000|2021-06-25 05:00:00|7453|7438|7449.8|7434.8|7453|7438|7448.9|7433.9|506
1624600800000|2021-06-25 06:00:00|7449.7|7434.7|7450.5|7435.5|7453|7438|7447.7|7432.7|477
1624604400000|2021-06-25 07:00:00|7450.6|7435.6|7453.2|7438.2|7456.8|7441.8|7450.5|7435.5|582
1624608000000|2021-06-25 08:00:00|7453.3|7438.3|7454|7439|7455.3|7440.3|7450.6|7435.6|552
1624611600000|2021-06-25 09:00:00|7454.2|7439.2|7450.5|7435.5|7455.1|7440.1|7449|7434|372
1624615200000|2021-06-25 10:00:00|7450.4|7435.4|7452.7|7437.7|7454|7439|7449.8|7434.8|290
1624618800000|2021-06-25 11:00:00|7452.6|7437.6|7459.2|7434.2|7473.1|7445.1|7452.4|7433.7|382
1624622400000|2021-06-25 12:00:00|7459.1|7434.1|7450.7|7435.7|7461.1|7440.3|7447.4|7427.9|1120
1624626000000|2021-06-25 13:00:00|7450.8|7435.8|7447|7432|7455|7436.3|7445.8|7427|379
1624629600000|2021-06-25 14:00:00|7447.5|7432.5|7448.2|7433.2|7452.4|7433.5|7445.7|7425.6|166
1624633200000|2021-06-25 15:00:00|7448.1|7433.1|7454.1|7429.1|7454.2|7434.9|7445.2|7428.2|168
1624636800000|2021-06-25 16:00:00|7453.4|7428.4|7451|7436|7455.2|7436.8|7450.4|7428.3|75
1624640400000|2021-06-25 17:00:00|7451.6|7436.6|7454.7|7439.7|7458.6|7439.9|7451.4|7432.9|67
1624644000000|2021-06-25 18:00:00|7454.8|7439.8|7455.5|7440.5|7462.6|7442.2|7454.1|7434.4|118
1624647600000|2021-06-25 19:00:00|7455.7|7440.7|7457.3|7442.3|7463.6|7442.4|7455.2|7435.2|66
1624842000000|2021-06-28 01:00:00|7455|7430|7460|7435|7460|7435|7455|7430|5
1624845600000|2021-06-28 02:00:00|7460.3|7435.3|7458.6|7433.6|7469|7444|7456.8|7433.3|43
1624849200000|2021-06-28 03:00:00|7458.5|7433.5|7457.4|7442.4|7463.8|7443|7454.6|7433.5|469
1624852800000|2021-06-28 04:00:00|7457.5|7442.5|7459.3|7444.3|7463.9|7448.9|7456.3|7441.3|533
1624856400000|2021-06-28 05:00:00|7459.2|7444.2|7452.7|7437.7|7459.9|7444.9|7452.6|7437.6|405
1624860000000|2021-06-28 06:00:00|7452.6|7437.6|7453.7|7438.7|7454.5|7439.5|7451.2|7436.2|309
1624863600000|2021-06-28 07:00:00|7453.8|7438.8|7455|7440|7455.1|7440.1|7452.1|7437.1|419
1624867200000|2021-06-28 08:00:00|7454.4|7439.4|7453.9|7438.9|7455.9|7440.9|7453.4|7438.4|393
1624870800000|2021-06-28 09:00:00|7453.8|7438.8|7452.5|7437.5|7453.9|7438.9|7450.8|7435.8|336
1624874400000|2021-06-28 10:00:00|7452.6|7437.6|7452|7437|7452.8|7437.8|7450.3|7435.3|174
1624878000000|2021-06-28 11:00:00|7451.7|7436.7|7467.8|7442.8|7467.8|7447.8|7451.7|7436|236
1624881600000|2021-06-28 12:00:00|7467.4|7442.4|7462.1|7447.1|7467.4|7449.4|7460.7|7442|286
1624885200000|2021-06-28 13:00:00|7461.9|7446.9|7461.5|7446.5|7468.1|7449|7461.2|7442.7|213
1624888800000|2021-06-28 14:00:00|7461.4|7446.4|7461.4|7446.4|7467.4|7449.1|7457.3|7437.6|553
1624892400000|2021-06-28 15:00:00|7461.5|7446.5|7462.3|7447.3|7467.4|7450.9|7459.3|7440.1|277
1624896000000|2021-06-28 16:00:00|7461.8|7446.8|7459.4|7444.4|7465.4|7446.8|7457.8|7438.9|304
1624899600000|2021-06-28 17:00:00|7459.3|7444.3|7459.4|7444.4|7460.1|7445.1|7458.8|7443.8|179
1624903200000|2021-06-28 18:00:00|7459.5|7444.5|7458.3|7443.3|7460.2|7445.2|7458|7443|105
1624906800000|2021-06-28 19:00:00|7458.4|7443.4|7459.2|7444.2|7460.8|7445.8|7457.9|7442.9|83
1624928400000|2021-06-29 01:00:00|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1624932000000|2021-06-29 02:00:00|7461|7436|7462.5|7437.5|7467|7442|7460|7435|19
1624935600000|2021-06-29 03:00:00|7462.8|7437.8|7461.4|7446.4|7466.9|7449.6|7460.6|7437.5|258
1624939200000|2021-06-29 04:00:00|7461.1|7446.1|7456.7|7441.7|7462.2|7447.2|7456.4|7441.4|309
1624942800000|2021-06-29 05:00:00|7456.8|7441.8|7454.8|7439.8|7457|7442|7454.4|7439.4|301
1624946400000|2021-06-29 06:00:00|7454.9|7439.9|7455|7440|7456.3|7441.3|7453.7|7438.7|344
1624950000000|2021-06-29 07:00:00|7455.2|7440.2|7457.3|7442.3|7457.8|7442.8|7454.9|7439.9|292
1624953600000|2021-06-29 08:00:00|7457.2|7442.2|7461.4|7446.4|7464.4|7449.4|7457.2|7442.2|456
1624957200000|2021-06-29 09:00:00|7461.5|7446.5|7456.8|7441.8|7462.3|7447.3|7456.8|7441.8|319
1624960800000|2021-06-29 10:00:00|7456.7|7441.7|7459.2|7444.2|7460.1|7445.1|7454.4|7439.4|276
1624964400000|2021-06-29 11:00:00|7460.1|7445.1|7468.6|7443.6|7468.6|7448.6|7459.8|7440.2|256
1624968000000|2021-06-29 12:00:00|7463.5|7448.5|7466|7451|7469.9|7451.3|7460.9|7440.7|447
1624971600000|2021-06-29 13:00:00|7466.1|7451.1|7468.9|7443.9|7468.9|7453.1|7461.3|7443.5|402
1624975200000|2021-06-29 14:00:00|7469|7444|7462.7|7447.7|7469.5|7450.5|7461.6|7444|280
1624978800000|2021-06-29 15:00:00|7462.8|7447.8|7459.6|7444.6|7463.5|7448.5|7459.2|7438.2|314
1624982400000|2021-06-29 16:00:00|7459.8|7444.8|7457.6|7442.6|7461.8|7445.4|7455.1|7436.8|219
1624986000000|2021-06-29 17:00:00|7462.6|7437.6|7458.8|7443.8|7463.2|7444|7457.6|7437.5|160
1624989600000|2021-06-29 18:00:00|7459|7444|7459|7444|7459|7444|7457.9|7442.9|68
1624993200000|2021-06-29 19:00:00|7458.9|7443.9|7457.1|7442.1|7459.1|7444.1|7457|7442|46
1625014800000|2021-06-30 01:00:00|7456.1|7428.1|7463.5|7438.5|7464.8|7439.8|7454.6|7428.1|20
1625018400000|2021-06-30 02:00:00|7462.5|7437.5|7460.7|7435.7|7463|7438|7460.1|7435.1|14
1625022000000|2021-06-30 03:00:00|7461|7436|7456.8|7441.8|7465.8|7444.4|7456.8|7435.7|362
1625025600000|2021-06-30 04:00:00|7456.9|7441.9|7460.8|7445.8|7461.9|7446.9|7455.5|7440.5|286
1625029200000|2021-06-30 05:00:00|7460.7|7445.7|7473.5|7458.5|7473.9|7458.9|7458|7443|708
1625032800000|2021-06-30 06:00:00|7473.6|7458.6|7467.8|7452.8|7480.8|7465.8|7465.1|7450.1|1020
1625036400000|2021-06-30 07:00:00|7467.9|7452.9|7473.1|7458.1|7476|7461|7467.8|7452.8|646
1625040000000|2021-06-30 08:00:00|7472.7|7457.7|7478.1|7463.1|7480.5|7465.5|7472|7457|636
1625043600000|2021-06-30 09:00:00|7478.5|7463.5|7466.4|7451.4|7478.5|7463.5|7466.3|7451.3|489
1625047200000|2021-06-30 10:00:00|7465.8|7450.8|7467.3|7452.3|7468.8|7453.8|7463.2|7448.2|431
1625050800000|2021-06-30 11:00:00|7467.4|7452.4|7465.2|7450.2|7471.5|7453.8|7462.4|7445.8|407
1625054400000|2021-06-30 12:00:00|7465.3|7450.3|7469.1|7454.1|7474.7|7455.8|7465.2|7448.9|311
1625058000000|2021-06-30 13:00:00|7469.8|7454.8|7468.1|7453.1|7474.5|7457.4|7464.6|7449|364
1625061600000|2021-06-30 14:00:00|7468.2|7453.2|7467.9|7452.9|7470.2|7455.2|7466.3|7451.3|319
1625065200000|2021-06-30 15:00:00|7468|7453|7468.9|7453.9|7470.6|7454.4|7466.5|7445.6|217
1625068800000|2021-06-30 16:00:00|7469|7454|7468.2|7453.2|7471.9|7454.1|7464.5|7444.6|406
1625072400000|2021-06-30 17:00:00|7473.1|7448.1|7467.8|7452.8|7473.2|7453.1|7466.7|7446|277
1625076000000|2021-06-30 18:00:00|7468|7453|7475.8|7450.8|7476.6|7455.6|7467.8|7450.2|122
1625079600000|2021-06-30 19:00:00|7475.9|7450.9|7470.6|7455.6|7476.3|7459.1|7469|7449.4|100
1625101200000|2021-07-01 01:00:00|7479|7454|7482.6|7457.6|7482.8|7457.8|7474|7449|11
1625104800000|2021-07-01 02:00:00|7480|7455|7483.5|7458.5|7483.8|7458.8|7480|7455|8
1625108400000|2021-07-01 03:00:00|7482.3|7457.3|7474.6|7459.6|7485.4|7460.8|7473.1|7455.8|304
1625112000000|2021-07-01 04:00:00|7473.8|7458.8|7469|7454|7474.2|7459.2|7468|7453|323
1625115600000|2021-07-01 05:00:00|7469.1|7454.1|7471|7456|7473.9|7458.9|7469.1|7454.1|313
1625119200000|2021-07-01 06:00:00|7470.8|7455.8|7473.8|7458.8|7477.3|7462.3|7470.3|7455.3|618
1625122800000|2021-07-01 07:00:00|7474.1|7459.1|7472|7457|7474.1|7459.1|7471|7456|392
1625126400000|2021-07-01 08:00:00|7472.3|7457.3|7485.6|7470.6|7485.8|7470.8|7471.8|7456.8|456
1625130000000|2021-07-01 09:00:00|7485.8|7470.8|7490.7|7475.7|7499.9|7484.9|7485.5|7470.5|869
1625133600000|2021-07-01 10:00:00|7490.8|7475.8|7489.5|7474.5|7494.5|7479.5|7489.5|7474.5|390
1625137200000|2021-07-01 11:00:00|7489.3|7474.3|7490.9|7465.9|7495.2|7476.1|7485.6|7465.2|364
1625140800000|2021-07-01 12:00:00|7490.1|7465.1|7484.2|7469.2|7491.4|7473.1|7484|7464.4|304
1625144400000|2021-07-01 13:00:00|7484.1|7469.1|7484.5|7469.5|7493.8|7473.8|7483.6|7464.7|339
1625148000000|2021-07-01 14:00:00|7490.7|7465.7|7491.7|7476.7|7498.4|7478.1|7484.7|7464.2|625
1625151600000|2021-07-01 15:00:00|7492|7477|7494.5|7479.5|7500.9|7483.6|7491.7|7473.7|388
1625155200000|2021-07-01 16:00:00|7494.4|7479.4|7490.5|7475.5|7499.6|7479.5|7489.2|7468.4|262
1625158800000|2021-07-01 17:00:00|7490.6|7475.6|7489.1|7474.1|7491.4|7476.4|7488.9|7473.9|103
1625162400000|2021-07-01 18:00:00|7489|7474|7489.8|7474.8|7490.6|7475.6|7488.8|7473.8|99
1625166000000|2021-07-01 19:00:00|7489.7|7474.7|7496.8|7471.8|7498.4|7476.5|7489.5|7471.4|62
1625187600000|2021-07-02 01:00:00|7507.8|7482.8|7504.8|7479.8|7510.1|7485.1|7504.8|7479.8|18
1625191200000|2021-07-02 02:00:00|7504.5|7479.5|7500.8|7475.8|7504.8|7479.8|7500.8|7475.8|13
1625194800000|2021-07-02 03:00:00|7500.7|7475.7|7496|7481|7505.3|7484.1|7496|7475.1|156
1625198400000|2021-07-02 04:00:00|7496.1|7481.1|7504.8|7489.8|7511|7496|7496|7481|490
1625202000000|2021-07-02 05:00:00|7505|7490|7509.1|7494.1|7510.6|7495.6|7501|7486|600
1625205600000|2021-07-02 06:00:00|7509|7494|7515.2|7500.2|7520.4|7505.4|7508.3|7493.3|1013
1625209200000|2021-07-02 07:00:00|7515.3|7500.3|7521.2|7506.2|7524.8|7509.8|7514.2|7499.2|1390
1625212800000|2021-07-02 08:00:00|7521.1|7506.1|7521.1|7506.1|7521.5|7506.5|7513.5|7498.5|650
1625216400000|2021-07-02 09:00:00|7521.7|7506.7|7510.9|7495.9|7521.8|7506.8|7506.3|7491.3|866
1625220000000|2021-07-02 10:00:00|7511.1|7496.1|7508.3|7493.3|7514|7499|7506.9|7491.9|438
1625223600000|2021-07-02 11:00:00|7508.5|7493.5|7506.3|7491.3|7511.2|7493.9|7504.4|7483.7|372
1625227200000|2021-07-02 12:00:00|7506.2|7491.2|7499.4|7474.4|7520.7|7495.7|7489|7464|1292
1625230800000|2021-07-02 13:00:00|7499.3|7474.3|7495.6|7470.6|7499.4|7479.4|7489.3|7466.1|1407
1625234400000|2021-07-02 14:00:00|7495.4|7470.4|7491.5|7466.5|7499.3|7481.5|7486.9|7466|484
1625238000000|2021-07-02 15:00:00|7491.3|7466.3|7485.5|7470.5|7493.9|7472.8|7484.3|7465.8|151
1625241600000|2021-07-02 16:00:00|7485.4|7470.4|7492.4|7467.4|7494.7|7473.7|7485.4|7466.4|49
1625245200000|2021-07-02 17:00:00|7492.5|7467.5|7489.7|7464.7|7492.5|7470.3|7483.3|7464.2|49
1625248800000|2021-07-02 18:00:00|7489.8|7464.8|7487.3|7462.3|7490.6|7467.2|7481.3|7460.7|498
1625252400000|2021-07-02 19:00:00|7488|7463|7489.8|7464.8|7498.4|7475.1|7482.8|7462.3|103
1625446800000|2021-07-05 01:00:00|7497.8|7472.8|7489.9|7464.9|7497.8|7472.8|7479.7|7453.3|74
1625450400000|2021-07-05 02:00:00|7488.1|7463.1|7490.3|7465.3|7492|7467|7476.5|7451.5|40
1625454000000|2021-07-05 03:00:00|7490.4|7465.4|7487.1|7472.1|7492.7|7473.6|7484.5|7461.6|411
1625457600000|2021-07-05 04:00:00|7487.2|7472.2|7488|7473|7490.9|7475.9|7487.2|7472.2|389
1625461200000|2021-07-05 05:00:00|7488.3|7473.3|7489.5|7474.5|7490.7|7475.7|7488|7473|384
1625464800000|2021-07-05 06:00:00|7489.7|7474.7|7473.6|7458.6|7490.9|7475.9|7473.1|7458.1|1278
1625468400000|2021-07-05 07:00:00|7473.5|7458.5|7472.6|7457.6|7477.4|7462.4|7469.9|7454.9|1083
1625472000000|2021-07-05 08:00:00|7472.5|7457.5|7470.7|7455.7|7473.3|7458.3|7468.3|7453.3|691
1625475600000|2021-07-05 09:00:00|7470.9|7455.9|7467.2|7452.2|7474.1|7459.1|7466.6|7451.6|626
1625479200000|2021-07-05 10:00:00|7467|7452|7464|7449|7468.6|7453.6|7462.9|7447.9|485
1625482800000|2021-07-05 11:00:00|7464.1|7449.1|7466|7451|7475.6|7453.3|7462.6|7443.2|873
1625486400000|2021-07-05 12:00:00|7465.7|7450.7|7468.6|7443.6|7470.7|7451.2|7462.2|7442.5|434
1625490000000|2021-07-05 13:00:00|7468.5|7443.5|7466|7451|7473.6|7451.6|7465.5|7443.5|639
1625493600000|2021-07-05 14:00:00|7466.3|7451.3|7466.2|7451.2|7472.9|7452.6|7466|7445.3|157
1625497200000|2021-07-05 15:00:00|7466.3|7451.3|7468.7|7443.7|7471|7451.3|7464.8|7442.9|215
1625500800000|2021-07-05 16:00:00|7468.8|7443.8|7471.1|7446.1|7472.6|7447.6|7468.2|7443.2|150
1625504400000|2021-07-05 17:00:00|7471|7446|7473.6|7448.6|7473.8|7448.8|7470.9|7445.9|109
1625508000000|2021-07-05 18:00:00|7473.8|7448.8|7470.9|7445.9|7474.9|7449.9|7470.9|7445.9|5
1625511600000|2021-07-05 19:00:00|7471|7446|7472.6|7447.6|7472.6|7447.6|7471|7446|7
1625533200000|2021-07-06 01:00:00|7471.5|7446.5|7472.6|7447.6|7474.1|7449.1|7471.5|7446.5|11
1625536800000|2021-07-06 02:00:00|7474.8|7449.8|7476.3|7451.3|7476.5|7451.5|7473|7448|21
1625540400000|2021-07-06 03:00:00|7476.1|7451.1|7468.7|7453.7|7476.1|7455.6|7466.6|7444.8|255
1625544000000|2021-07-06 04:00:00|7468.6|7453.6|7461.6|7446.6|7469.2|7454.2|7459.4|7438.8|818
1625547600000|2021-07-06 05:00:00|7461.5|7446.5|7467.4|7452.4|7469.3|7454.3|7460.8|7445.8|875
1625551200000|2021-07-06 06:00:00|7467.5|7452.5|7467.1|7452.1|7467.7|7452.7|7463.1|7448.1|656
1625554800000|2021-07-06 07:00:00|7467.3|7452.3|7474.7|7459.7|7477.8|7462.8|7467.3|7452.3|721
1625558400000|2021-07-06 08:00:00|7474.8|7459.8|7487.9|7472.9|7492|7477|7473.5|7458.5|1010
1625562000000|2021-07-06 09:00:00|7488.1|7473.1|7489.9|7474.9|7496.3|7481.3|7486.3|7471.3|757
1625565600000|2021-07-06 10:00:00|7490|7475|7487.7|7472.7|7490.3|7475.3|7485.5|7470.5|446
1625569200000|2021-07-06 11:00:00|7487.5|7472.5|7486.8|7471.8|7488.3|7473.3|7484.4|7469.4|294
1625572800000|2021-07-06 12:00:00|7486.9|7471.9|7492.2|7467.2|7492.2|7472.8|7484.7|7461.7|571
1625576400000|2021-07-06 13:00:00|7491.3|7466.3|7490.1|7465.1|7499.2|7479.4|7483.8|7464.2|1472
1625580000000|2021-07-06 14:00:00|7489.6|7464.6|7504|7489|7506.5|7489.7|7483.9|7464|934
1625583600000|2021-07-06 15:00:00|7504.1|7489.1|7514.3|7489.3|7518.9|7498.8|7504|7483.2|1044
1625587200000|2021-07-06 16:00:00|7514|7489|7512.5|7497.5|7520|7499|7510.7|7489|179
1625590800000|2021-07-06 17:00:00|7512.3|7497.3|7512.5|7497.5|7513.3|7498.3|7510.6|7495.6|60
1625594400000|2021-07-06 18:00:00|7512.4|7497.4|7513.6|7498.6|7520|7500.8|7512.3|7493.1|53
1625598000000|2021-07-06 19:00:00|7513.3|7498.3|7514.1|7499.1|7521.1|7501.3|7510.3|7490.3|127
1625619600000|2021-07-07 01:00:00|7515.1|7490.1|7512.6|7487.6|7515.5|7490.5|7512.6|7487.6|4
1625623200000|2021-07-07 02:00:00|7515|7490|7512.5|7487.5|7515.7|7490.7|7510|7485|10
1625626800000|2021-07-07 03:00:00|7512|7487|7499.5|7484.5|7512.4|7488.3|7499.3|7480.6|322
1625630400000|2021-07-07 04:00:00|7499.3|7484.3|7500.3|7485.3|7505.8|7490.8|7493.3|7478.3|520
1625634000000|2021-07-07 05:00:00|7500.1|7485.1|7507.3|7492.3|7514.3|7499.3|7500.1|7485.1|791
1625637600000|2021-07-07 06:00:00|7507.5|7492.5|7508.1|7493.1|7513|7498|7506.6|7491.6|517
1625641200000|2021-07-07 07:00:00|7508.4|7493.4|7497.8|7482.8|7513|7498|7496.2|7481.2|881
1625644800000|2021-07-07 08:00:00|7498|7483|7502.1|7487.1|7503.6|7488.6|7494|7479|527
1625648400000|2021-07-07 09:00:00|7501.8|7486.8|7495|7480|7502.4|7487.4|7493.4|7478.4|436
1625652000000|2021-07-07 10:00:00|7495.3|7480.3|7498.6|7483.6|7499.4|7484.4|7493.3|7478.3|307
1625655600000|2021-07-07 11:00:00|7498.8|7483.8|7502.7|7477.7|7506.8|7486.5|7496.8|7475.7|184
1625659200000|2021-07-07 12:00:00|7502.8|7477.8|7503.5|7488.5|7509.5|7488.8|7496.5|7474.4|543
1625662800000|2021-07-07 13:00:00|7503.6|7488.6|7502.1|7487.1|7509.5|7489.8|7501.2|7484.5|152
1625666400000|2021-07-07 14:00:00|7502.3|7487.3|7514.5|7499.5|7524.2|7504.3|7501.8|7483.5|746
1625670000000|2021-07-07 15:00:00|7513.8|7498.8|7512.5|7497.5|7515.6|7500.6|7510.2|7495.2|159
1625673600000|2021-07-07 16:00:00|7512.4|7497.4|7514.7|7499.7|7514.7|7499.7|7512.1|7497.1|67
1625677200000|2021-07-07 17:00:00|7514.8|7499.8|7517.7|7502.7|7517.7|7502.7|7514.8|7499.8|35
1625680800000|2021-07-07 18:00:00|7517.6|7502.6|7518.1|7493.1|7520.8|7502.6|7509.2|7487.8|262
1625684400000|2021-07-07 19:00:00|7518.6|7493.6|7520.4|7495.4|7520.9|7498.4|7511.5|7490.8|227
1625706000000|2021-07-08 01:00:00|7515.6|7490.6|7519.2|7494.2|7520.7|7495.7|7515.6|7490.6|11
1625709600000|2021-07-08 02:00:00|7519.5|7494.5|7520.8|7495.8|7525|7500|7518.1|7493.1|45
1625713200000|2021-07-08 03:00:00|7521.1|7496.1|7515.1|7500.1|7523|7501|7512.8|7495.3|252
1625716800000|2021-07-08 04:00:00|7514.6|7499.6|7504.3|7489.3|7517.6|7502.6|7504.2|7489.2|482
1625720400000|2021-07-08 05:00:00|7504.6|7489.6|7501.9|7486.9|7507.3|7492.3|7500.5|7485.5|581
1625724000000|2021-07-08 06:00:00|7501.8|7486.8|7506.7|7491.7|7511.9|7496.9|7500.3|7485.3|1108
1625727600000|2021-07-08 07:00:00|7506.8|7491.8|7508.6|7493.6|7512.6|7497.6|7506|7491|1351
1625731200000|2021-07-08 08:00:00|7508.8|7493.8|7510|7495|7521.3|7506.3|7508|7493|1357
1625734800000|2021-07-08 09:00:00|7509.9|7494.9|7507.3|7492.3|7511.1|7496.1|7504.5|7489.5|940
1625738400000|2021-07-08 10:00:00|7507.5|7492.5|7518.6|7503.6|7521.9|7506.9|7507.5|7492.5|1213
1625742000000|2021-07-08 11:00:00|7518.5|7503.5|7523.7|7498.7|7524.3|7504.9|7515|7496|876
1625745600000|2021-07-08 12:00:00|7523.5|7498.5|7518.2|7493.2|7525.1|7505.4|7510.3|7490.3|1454
1625749200000|2021-07-08 13:00:00|7518.3|7493.3|7517.4|7492.4|7522.5|7502|7506.8|7487.3|877
1625752800000|2021-07-08 14:00:00|7517.3|7492.3|7520|7495|7523.6|7502.8|7510.1|7490.1|2091
1625756400000|2021-07-08 15:00:00|7518.9|7493.9|7512.4|7487.4|7520.4|7501.1|7509.3|7487.3|717
1625760000000|2021-07-08 16:00:00|7512.5|7487.5|7509.4|7494.4|7514.3|7495.5|7507.8|7487.5|341
1625763600000|2021-07-08 17:00:00|7509|7494|7508.9|7493.9|7514.4|7495.3|7508.7|7488.3|119
1625767200000|2021-07-08 18:00:00|7508.8|7493.8|7510.3|7495.3|7516.2|7496.3|7508.8|7489.6|62
1625770800000|2021-07-08 19:00:00|7510.2|7495.2|7511.5|7496.5|7517.5|7497.3|7510.2|7491.5|73
1625792400000|2021-07-09 01:00:00|7513.5|7488.5|7509.1|7484.1|7514.5|7489.5|7509.1|7484.1|5
1625796000000|2021-07-09 02:00:00|7509.8|7484.8|7512.5|7487.5|7519.6|7494.6|7509.8|7484.8|59
1625799600000|2021-07-09 03:00:00|7512.6|7487.6|7506|7491|7515|7492.3|7505.5|7483.3|207
1625803200000|2021-07-09 04:00:00|7505.8|7490.8|7500.7|7485.7|7509.3|7494.3|7495.6|7480.6|630
1625806800000|2021-07-09 05:00:00|7500.9|7485.9|7498.2|7483.2|7501.3|7486.3|7496|7481|940
1625810400000|2021-07-09 06:00:00|7498.3|7483.3|7502.2|7487.2|7503|7488|7498.2|7483.2|731
1625814000000|2021-07-09 07:00:00|7502.3|7487.3|7496.6|7481.6|7503.8|7488.8|7492.7|7477.7|1376
1625817600000|2021-07-09 08:00:00|7496.5|7481.5|7499.8|7484.8|7501|7486|7495.1|7480.1|755
1625821200000|2021-07-09 09:00:00|7499.9|7484.9|7497.7|7482.7|7501.5|7486.5|7496|7481|744
1625824800000|2021-07-09 10:00:00|7497.8|7482.8|7497.7|7482.7|7498.7|7483.7|7496.1|7481.1|386
1625828400000|2021-07-09 11:00:00|7497.6|7482.6|7491.9|7476.9|7502.5|7483.2|7491.3|7472.9|488
1625832000000|2021-07-09 12:00:00|7491.3|7476.3|7486.5|7471.5|7496.7|7477|7484.1|7465.5|263
1625835600000|2021-07-09 13:00:00|7486.4|7471.4|7486.5|7471.5|7493.4|7473.6|7483.1|7464.2|486
1625839200000|2021-07-09 14:00:00|7486.8|7471.8|7489.1|7474.1|7495.5|7475.8|7486.8|7467.7|329
1625842800000|2021-07-09 15:00:00|7489|7474|7490.9|7475.9|7491.2|7476.2|7488.8|7473.8|153
1625846400000|2021-07-09 16:00:00|7491|7476|7489.1|7474.1|7491|7476|7488.9|7473.9|72
1625850000000|2021-07-09 17:00:00|7489.2|7474.2|7488.9|7473.9|7489.3|7474.3|7488.4|7473.4|51
1625853600000|2021-07-09 18:00:00|7488.8|7473.8|7486.5|7471.5|7488.8|7473.8|7486.2|7471.2|49
1625857200000|2021-07-09 19:00:00|7486.8|7471.8|7484.9|7469.9|7486.9|7471.9|7484.7|7469.7|46
1626051600000|2021-07-12 01:00:00|7489|7464|7494.5|7469.5|7505.5|7480.3|7487.5|7462.5|48
1626055200000|2021-07-12 02:00:00|7492.6|7467.6|7489.6|7464.6|7493.2|7468.2|7488.9|7463.9|16
1626058800000|2021-07-12 03:00:00|7489.8|7464.8|7488.6|7473.6|7494.3|7475.2|7483.6|7464.4|457
1626062400000|2021-07-12 04:00:00|7488.8|7473.8|7482.9|7467.9|7492.1|7477.1|7480.2|7465.2|478
1626066000000|2021-07-12 05:00:00|7482.8|7467.8|7481.7|7466.7|7484.6|7469.6|7476.8|7461.8|582
1626069600000|2021-07-12 06:00:00|7482.1|7467.1|7484.1|7469.1|7484.8|7469.8|7479.7|7464.7|603
1626073200000|2021-07-12 07:00:00|7484.2|7469.2|7492.6|7477.6|7495.8|7480.8|7483.9|7468.9|735
1626076800000|2021-07-12 08:00:00|7493|7478|7494.1|7479.1|7495|7480|7491.1|7476.1|559
1626080400000|2021-07-12 09:00:00|7494.4|7479.4|7495.2|7480.2|7497.2|7482.2|7492.3|7477.3|683
1626084000000|2021-07-12 10:00:00|7495.1|7480.1|7500.4|7485.4|7503.7|7488.7|7493|7478|865
1626087600000|2021-07-12 11:00:00|7500|7485|7500.8|7485.8|7507.5|7487|7495.9|7476.1|697
1626091200000|2021-07-12 12:00:00|7501.1|7486.1|7494|7479|7504.4|7486.1|7493.2|7473.4|537
1626094800000|2021-07-12 13:00:00|7499.3|7474.3|7495.6|7480.6|7502.5|7483.1|7494.2|7473.7|598
1626098400000|2021-07-12 14:00:00|7494.9|7479.9|7495.2|7480.2|7503.4|7483.4|7493.7|7473.9|266
1626102000000|2021-07-12 15:00:00|7495.1|7480.1|7499.5|7474.5|7500|7482|7493.3|7474|174
1626105600000|2021-07-12 16:00:00|7499.6|7474.6|7491|7476|7499.6|7479.5|7491|7471.9|38
1626109200000|2021-07-12 17:00:00|7490.8|7475.8|7490.3|7475.3|7496.2|7476.6|7489.2|7470.3|53
1626112800000|2021-07-12 18:00:00|7495.3|7470.3|7489|7474|7496.5|7475.8|7488.6|7470.3|42
1626116400000|2021-07-12 19:00:00|7489.5|7474.5|7492.5|7467.5|7495.6|7474.8|7487.9|7467.5|24
1626138000000|2021-07-13 01:00:00|7496|7471|7493.5|7468.5|7497.6|7472.6|7493.5|7468.5|18
1626141600000|2021-07-13 02:00:00|7493.6|7468.6|7493|7468|7494.5|7469.5|7492|7467|33
1626145200000|2021-07-13 03:00:00|7492.9|7467.9|7487|7472|7493|7473.3|7486.1|7466.6|94
1626148800000|2021-07-13 04:00:00|7486.5|7471.5|7477.4|7462.4|7487.9|7472.9|7476.3|7461.3|855
1626152400000|2021-07-13 05:00:00|7477.5|7462.5|7479.3|7464.3|7482.1|7467.1|7476.7|7461.7|1017
1626156000000|2021-07-13 06:00:00|7479.1|7464.1|7482.8|7467.8|7484.3|7469.3|7477.7|7462.7|758
1626159600000|2021-07-13 07:00:00|7482.7|7467.7|7486.1|7471.1|7486.2|7471.2|7480.8|7465.8|660
1626163200000|2021-07-13 08:00:00|7486.3|7471.3|7483.1|7468.1|7486.3|7471.3|7482.8|7467.8|406
1626166800000|2021-07-13 09:00:00|7482.8|7467.8|7484.1|7469.1|7485.7|7470.7|7481.7|7466.7|431
1626170400000|2021-07-13 10:00:00|7483.9|7468.9|7482.8|7467.8|7484.1|7469.1|7481.3|7466.3|304
1626174000000|2021-07-13 11:00:00|7483|7468|7489.7|7474.7|7490|7475|7482.7|7467.7|295
1626177600000|2021-07-13 12:00:00|7490.3|7475.3|7510.2|7485.2|7510.6|7490.7|7487.9|7467.7|677
1626181200000|2021-07-13 13:00:00|7510.6|7485.6|7493.5|7478.5|7512.2|7488.8|7491.5|7472.4|1220
1626184800000|2021-07-13 14:00:00|7493.7|7478.7|7490.4|7475.4|7500.9|7480|7487.6|7468.7|509
1626188400000|2021-07-13 15:00:00|7490.5|7475.5|7488.1|7473.1|7496.2|7475.9|7488.1|7468|429
1626192000000|2021-07-13 16:00:00|7487.8|7472.8|7496.3|7471.3|7497.7|7476.3|7487.8|7469.4|247
1626195600000|2021-07-13 17:00:00|7495.1|7470.1|7503.1|7478.1|7507.6|7484.1|7490.6|7470.1|909
1626199200000|2021-07-13 18:00:00|7503.2|7478.2|7505|7480|7505.1|7486|7498.8|7478.1|150
1626202800000|2021-07-13 19:00:00|7505.1|7480.1|7500.3|7485.3|7506.3|7486|7499.9|7479.1|58
1626224400000|2021-07-14 01:00:00|7501.1|7476.1|7503|7478|7503.5|7478.5|7501.1|7476.1|9
1626228000000|2021-07-14 02:00:00|7503.5|7478.5|7501.9|7476.9|7503.6|7478.6|7501.1|7476.1|32
1626231600000|2021-07-14 03:00:00|7502|7477|7492.6|7477.6|7502.6|7481.8|7491.9|7472.5|431
1626235200000|2021-07-14 04:00:00|7492.7|7477.7|7490.3|7475.3|7497.1|7482.1|7489.1|7474.1|726
1626238800000|2021-07-14 05:00:00|7490.2|7475.2|7489.9|7474.9|7492.5|7477.5|7487.7|7472.7|603
1626242400000|2021-07-14 06:00:00|7489.7|7474.7|7493.6|7478.6|7494.9|7479.9|7488.5|7473.5|789
1626246000000|2021-07-14 07:00:00|7493.7|7478.7|7493.5|7478.5|7494|7479|7490.2|7475.2|664
1626249600000|2021-07-14 08:00:00|7493.7|7478.7|7498.3|7483.3|7499.1|7484.1|7492.9|7477.9|513
1626253200000|2021-07-14 09:00:00|7498.4|7483.4|7494.3|7479.3|7500.6|7485.6|7494.3|7479.3|645
1626256800000|2021-07-14 10:00:00|7494.1|7479.1|7490.1|7475.1|7494.8|7479.8|7488.9|7473.9|518
1626260400000|2021-07-14 11:00:00|7490|7475|7488.9|7473.9|7490.1|7475.1|7488.6|7473.6|350
1626264000000|2021-07-14 12:00:00|7488.7|7473.7|7482.5|7467.5|7489.3|7473.8|7481.5|7461|666
1626267600000|2021-07-14 13:00:00|7482.6|7467.6|7484|7469|7488.9|7469.4|7481.9|7462.1|465
1626271200000|2021-07-14 14:00:00|7483.7|7468.7|7495.8|7470.8|7498.8|7478.3|7482.8|7461|757
1626274800000|2021-07-14 15:00:00|7495.9|7470.9|7490.3|7475.3|7496.6|7476.9|7490.3|7470.4|241
1626278400000|2021-07-14 16:00:00|7490.2|7475.2|7488.8|7473.8|7495.6|7476.2|7488.7|7470.3|96
1626282000000|2021-07-14 17:00:00|7488.9|7473.9|7493.1|7468.1|7493.1|7474.3|7487.3|7467.5|54
1626285600000|2021-07-14 18:00:00|7493.2|7468.2|7489.7|7464.7|7493.2|7472.2|7483.1|7460.7|199
1626289200000|2021-07-14 19:00:00|7489.6|7464.6|7488|7463|7491|7470.1|7482.4|7460.1|269
1626310800000|2021-07-15 01:00:00|7496|7471|7494|7469|7496.5|7471.5|7494|7469|4
1626314400000|2021-07-15 02:00:00|7495.6|7470.6|7496.8|7471.8|7497.5|7472.5|7493|7468|12
1626318000000|2021-07-15 03:00:00|7496.3|7471.3|7484.3|7469.3|7497.8|7474.6|7484|7468.1|177
1626321600000|2021-07-15 04:00:00|7484.5|7469.5|7490.2|7475.2|7490.5|7475.5|7480.3|7465.3|587
1626325200000|2021-07-15 05:00:00|7490.3|7475.3|7485.1|7470.1|7490.9|7475.9|7483.9|7468.9|590
1626328800000|2021-07-15 06:00:00|7485.3|7470.3|7487.6|7472.6|7488.9|7473.9|7483.6|7468.6|522
1626332400000|2021-07-15 07:00:00|7487.7|7472.7|7489.2|7474.2|7491.6|7476.6|7487.6|7472.6|716
1626336000000|2021-07-15 08:00:00|7489.3|7474.3|7489.4|7474.4|7489.9|7474.9|7486.2|7471.2|564
1626339600000|2021-07-15 09:00:00|7489.5|7474.5|7489.3|7474.3|7491.2|7476.2|7488.6|7473.6|385
1626343200000|2021-07-15 10:00:00|7489.2|7474.2|7488.7|7473.7|7489.2|7474.2|7484.2|7469.2|982
1626346800000|2021-07-15 11:00:00|7489|7474|7491.2|7476.2|7496.8|7478|7488|7470.7|531
1626350400000|2021-07-15 12:00:00|7491.5|7476.5|7491.6|7476.6|7497|7477.9|7490.1|7470.8|573
1626354000000|2021-07-15 13:00:00|7491.5|7476.5|7490.6|7465.6|7494.8|7476.7|7485.4|7465|704
1626357600000|2021-07-15 14:00:00|7490.5|7465.5|7491.8|7476.8|7495.6|7477.5|7485|7465|514
1626361200000|2021-07-15 15:00:00|7491.7|7476.7|7489.9|7474.9|7496.1|7476.8|7488.4|7468.2|98
1626364800000|2021-07-15 16:00:00|7489.8|7474.8|7491.4|7476.4|7496.2|7476.6|7489.8|7470.8|220
1626368400000|2021-07-15 17:00:00|7491.5|7476.5|7491.5|7476.5|7492.1|7477.1|7491.1|7476.1|177
1626372000000|2021-07-15 18:00:00|7491.8|7476.8|7492|7477|7493.1|7478.1|7490.5|7475.5|97
1626375600000|2021-07-15 19:00:00|7491.9|7476.9|7490|7475|7492|7477|7490|7475|24
1626397200000|2021-07-16 01:00:00|7495|7470|7498.5|7473.5|7499.1|7474.1|7492.6|7467.6|17
1626400800000|2021-07-16 02:00:00|7498.4|7473.4|7494.7|7469.7|7500|7475|7494.7|7469.7|12
1626404400000|2021-07-16 03:00:00|7494.8|7469.8|7490.6|7475.6|7496.6|7476.6|7489.5|7468.9|162
1626408000000|2021-07-16 04:00:00|7490.3|7475.3|7487.1|7472.1|7490.3|7475.3|7486.2|7471.2|357
1626411600000|2021-07-16 05:00:00|7487.2|7472.2|7493|7478|7493.2|7478.2|7485.7|7470.7|527
1626415200000|2021-07-16 06:00:00|7493.1|7478.1|7492.7|7477.7|7497.4|7482.4|7492.7|7477.7|692
1626418800000|2021-07-16 07:00:00|7492.9|7477.9|7499.3|7484.3|7500.2|7485.2|7492|7477|825
1626422400000|2021-07-16 08:00:00|7499.5|7484.5|7491.8|7476.8|7500.7|7485.7|7490.1|7475.1|1131
1626426000000|2021-07-16 09:00:00|7491.9|7476.9|7490.8|7475.8|7494.2|7479.2|7487.8|7472.8|622
1626429600000|2021-07-16 10:00:00|7490.9|7475.9|7495.9|7480.9|7496.2|7481.2|7490.9|7475.9|408
1626433200000|2021-07-16 11:00:00|7495.7|7480.7|7497.3|7482.3|7497.3|7482.3|7495.6|7480.6|209
1626436800000|2021-07-16 12:00:00|7497.2|7482.2|7495.9|7480.9|7501.2|7482.2|7494.2|7474.4|366
1626440400000|2021-07-16 13:00:00|7495.8|7480.8|7499.8|7474.8|7499.8|7481.9|7493.3|7474.5|97
1626444000000|2021-07-16 14:00:00|7500|7475|7496.1|7481.1|7502.1|7482.5|7495.2|7474.9|293
1626447600000|2021-07-16 15:00:00|7496.3|7481.3|7496.7|7481.7|7497|7482|7495.7|7480.7|39
1626451200000|2021-07-16 16:00:00|7496.8|7481.8|7495|7480|7501|7481.9|7494.3|7474.6|93
1626454800000|2021-07-16 17:00:00|7494.9|7479.9|7495.6|7480.6|7499.1|7480.6|7493.8|7473.8|578
1626458400000|2021-07-16 18:00:00|7500.6|7475.6|7497.4|7482.4|7502.3|7482.4|7497.1|7475.5|121
1626462000000|2021-07-16 19:00:00|7497.5|7482.5|7500.3|7485.3|7504.6|7485.6|7497.3|7478.2|121
1626656400000|2021-07-19 01:00:00|7513.7|7488.7|7513|7488|7513.8|7488.8|7512.9|7487.9|6
1626660000000|2021-07-19 02:00:00|7512.7|7487.7|7513.8|7488.8|7514.2|7489.2|7512.4|7487.4|32
1626663600000|2021-07-19 03:00:00|7514.1|7489.1|7509.7|7494.7|7514.4|7496.6|7506.7|7486|349
1626667200000|2021-07-19 04:00:00|7509.6|7494.6|7513.4|7498.4|7514.4|7499.4|7508|7493|462
1626670800000|2021-07-19 05:00:00|7513.6|7498.6|7516.2|7501.2|7516.2|7501.2|7510.1|7495.1|391
1626674400000|2021-07-19 06:00:00|7515.9|7500.9|7513.5|7498.5|7516.5|7501.5|7510.1|7495.1|699
1626678000000|2021-07-19 07:00:00|7513.4|7498.4|7516|7501|7516.7|7501.7|7513.1|7498.1|681
1626681600000|2021-07-19 08:00:00|7516.1|7501.1|7522.9|7507.9|7526.5|7511.5|7515.6|7500.6|668
1626685200000|2021-07-19 09:00:00|7523.2|7508.2|7521.7|7506.7|7526.4|7511.4|7521.2|7506.2|758
1626688800000|2021-07-19 10:00:00|7521.9|7506.9|7533.3|7518.3|7538.8|7523.8|7521.6|7506.6|1033
1626692400000|2021-07-19 11:00:00|7533.1|7518.1|7531.3|7516.3|7537.4|7519.8|7527.5|7506.9|819
1626696000000|2021-07-19 12:00:00|7531.2|7516.2|7528.7|7513.7|7537.7|7522.2|7527.8|7512.7|830
1626699600000|2021-07-19 13:00:00|7528.9|7513.9|7525.4|7510.4|7536.5|7515.6|7517.8|7498.9|1221
1626703200000|2021-07-19 14:00:00|7525.5|7510.5|7521.6|7506.6|7526.8|7511.8|7520.1|7499.9|954
1626706800000|2021-07-19 15:00:00|7521.5|7506.5|7521.9|7506.9|7526.1|7511.1|7521.3|7506.3|530
1626710400000|2021-07-19 16:00:00|7522|7507|7536.6|7511.6|7540.5|7519.8|7521.9|7506.9|648
1626714000000|2021-07-19 17:00:00|7536.8|7511.8|7532.8|7517.8|7538.3|7518.4|7531.3|7511|558
1626717600000|2021-07-19 18:00:00|7533.1|7518.1|7532.8|7517.8|7538.1|7518.6|7532|7513|144
1626721200000|2021-07-19 19:00:00|7532.9|7517.9|7539.2|7514.2|7540.4|7520.7|7532.8|7513.8|546
1626742800000|2021-07-20 01:00:00|7538.8|7513.8|7536.4|7511.4|7538.8|7513.8|7535.9|7510.9|20
1626746400000|2021-07-20 02:00:00|7536.3|7511.3|7527|7502|7536.3|7511.3|7523.8|7498.8|149
1626750000000|2021-07-20 03:00:00|7527.1|7502.1|7526.8|7511.8|7533.8|7513.8|7525.8|7501.2|309
1626753600000|2021-07-20 04:00:00|7527.3|7512.3|7524.1|7509.1|7531.3|7516.3|7524.1|7509.1|612
1626757200000|2021-07-20 05:00:00|7524.2|7509.2|7521.1|7506.1|7524.2|7509.2|7520.3|7505.3|639
1626760800000|2021-07-20 06:00:00|7521.3|7506.3|7519.3|7504.3|7522|7507|7517.3|7502.3|732
1626764400000|2021-07-20 07:00:00|7519.5|7504.5|7509.3|7494.3|7519.6|7504.6|7499.5|7484.5|1814
1626768000000|2021-07-20 08:00:00|7509.1|7494.1|7496.3|7481.3|7510.1|7495.1|7491|7476|1535
1626771600000|2021-07-20 09:00:00|7496.4|7481.4|7496.7|7481.7|7497|7482|7490.8|7475.8|909
1626775200000|2021-07-20 10:00:00|7496.8|7481.8|7496.3|7481.3|7497.1|7482.1|7493.3|7478.3|681
1626778800000|2021-07-20 11:00:00|7496.2|7481.2|7498.6|7483.6|7502.8|7487.8|7494.5|7479.5|559
1626782400000|2021-07-20 12:00:00|7498.5|7483.5|7501.2|7486.2|7502|7487|7497.7|7482.7|759
1626786000000|2021-07-20 13:00:00|7501.1|7486.1|7499.2|7484.2|7507.8|7492.8|7497.9|7478.5|755
1626789600000|2021-07-20 14:00:00|7499.1|7484.1|7493.7|7478.7|7505.3|7485.4|7492.2|7473.3|841
1626793200000|2021-07-20 15:00:00|7493.8|7478.8|7492.5|7477.5|7498.6|7481.4|7491|7472.1|811
1626796800000|2021-07-20 16:00:00|7492.6|7477.6|7487.3|7472.3|7492.9|7477.9|7487.3|7472.3|348
1626800400000|2021-07-20 17:00:00|7487.5|7472.5|7488.6|7473.6|7491.6|7476.6|7485.7|7470.7|486
1626804000000|2021-07-20 18:00:00|7488.5|7473.5|7489.2|7474.2|7495.6|7475.6|7488.4|7468.1|248
1626807600000|2021-07-20 19:00:00|7489.3|7474.3|7488|7473|7494|7474.3|7486.3|7467.3|56
1626829200000|2021-07-21 01:00:00|7498.1|7473.1|7497.7|7472.7|7502|7477|7497.2|7472.2|49
1626832800000|2021-07-21 02:00:00|7497.9|7472.9|7499.8|7474.8|7500.1|7475.1|7495.7|7470.7|71
1626836400000|2021-07-21 03:00:00|7499.2|7474.2|7499.9|7474.9|7501.4|7479.8|7494.8|7473.4|404
1626840000000|2021-07-21 04:00:00|7499.8|7474.8|7495.2|7480.2|7502.1|7482|7494.6|7473.3|160
1626843600000|2021-07-21 05:00:00|7495|7480|7494.6|7479.6|7499.5|7480.8|7488.9|7472|326
1626847200000|2021-07-21 06:00:00|7494.4|7479.4|7491.2|7476.2|7500.1|7480.8|7491.1|7474|289
1626850800000|2021-07-21 07:00:00|7491.4|7476.4|7488.8|7473.8|7499.9|7484.9|7488|7467|525
1626854400000|2021-07-21 08:00:00|7488.9|7473.9|7481.5|7466.5|7494.4|7479.4|7476.4|7455.8|545
1626858000000|2021-07-21 09:00:00|7481.4|7466.4|7490.8|7475.8|7498.9|7480|7481.4|7465.4|468
1626861600000|2021-07-21 10:00:00|7490.7|7475.7|7491.7|7476.7|7492.5|7477.5|7489.7|7474.7|322
1626865200000|2021-07-21 11:00:00|7491.5|7476.5|7493.6|7478.6|7499.2|7479.6|7490.6|7472.7|511
1626868800000|2021-07-21 12:00:00|7493.5|7478.5|7491.5|7476.5|7494.1|7479.1|7491.1|7476.1|710
1626872400000|2021-07-21 13:00:00|7491.4|7476.4|7483.8|7468.8|7493.1|7476.9|7481.8|7462.6|643
1626876000000|2021-07-21 14:00:00|7483.6|7468.6|7481.7|7466.7|7485.3|7470.3|7478.9|7463.9|546
1626879600000|2021-07-21 15:00:00|7481.6|7466.6|7472.3|7457.3|7481.7|7466.7|7471.2|7456.2|345
1626883200000|2021-07-21 16:00:00|7471.6|7456.6|7480.6|7465.6|7485.2|7466.6|7470.1|7454.2|398
1626886800000|2021-07-21 17:00:00|7480.5|7465.5|7476.8|7461.8|7480.6|7465.6|7475.9|7460.9|288
1626890400000|2021-07-21 18:00:00|7477.1|7462.1|7477.1|7462.1|7477.8|7462.8|7477|7462|9
1626894000000|2021-07-21 19:00:00|7476.3|7461.3|7475.5|7460.5|7481.2|7461.8|7473.2|7453.5|45
1626915600000|2021-07-22 01:00:00|7486|7461|7486.9|7461.9|7487.6|7462.6|7486|7461|14
1626919200000|2021-07-22 02:00:00|7486.7|7461.7|7487|7462|7487|7462|7484.8|7459.8|4
1626922800000|2021-07-22 03:00:00|7486.3|7461.3|7474|7459|7489.5|7465.6|7473.8|7458.8|368
1626926400000|2021-07-22 04:00:00|7474.1|7459.1|7479|7464|7482.3|7467.3|7472|7457|985
1626930000000|2021-07-22 05:00:00|7479.1|7464.1|7476.6|7461.6|7481.4|7466.4|7474.7|7459.7|592
1626933600000|2021-07-22 06:00:00|7476.7|7461.7|7469.3|7454.3|7477.3|7462.3|7463.2|7448.2|1345
1626937200000|2021-07-22 07:00:00|7469.2|7454.2|7475.1|7460.1|7475.1|7460.1|7465.3|7450.3|878
1626940800000|2021-07-22 08:00:00|7475.3|7460.3|7472|7457|7476.6|7461.6|7469.1|7454.1|709
1626944400000|2021-07-22 09:00:00|7472.1|7457.1|7477.7|7462.7|7482.6|7467.6|7472.1|7457.1|736
1626948000000|2021-07-22 10:00:00|7477.4|7462.4|7479|7464|7481.6|7466.6|7476.7|7461.7|403
1626951600000|2021-07-22 11:00:00|7478.9|7463.9|7478.2|7463.2|7481.9|7466.9|7478|7463|416
1626955200000|2021-07-22 12:00:00|7478.3|7463.3|7478.4|7463.4|7481.5|7466.5|7477.7|7462.7|670
1626958800000|2021-07-22 13:00:00|7478.5|7463.5|7473.8|7458.8|7479.2|7464.2|7470.8|7455.8|681
1626962400000|2021-07-22 14:00:00|7473.6|7458.6|7476.9|7461.9|7478.6|7463.6|7473.2|7458.2|576
1626966000000|2021-07-22 15:00:00|7476.7|7461.7|7479.5|7464.5|7480.6|7465.6|7476.2|7461.2|471
1626969600000|2021-07-22 16:00:00|7479.4|7464.4|7477.3|7462.3|7479.8|7464.8|7477.2|7462.2|437
1626973200000|2021-07-22 17:00:00|7477.4|7462.4|7478.6|7463.6|7479.6|7464.6|7477.3|7462.3|161
1626976800000|2021-07-22 18:00:00|7478.5|7463.5|7477.7|7462.7|7478.8|7463.8|7477.4|7462.4|222
1626980400000|2021-07-22 19:00:00|7477.8|7462.8|7477.2|7462.2|7478.7|7463.7|7477|7462|83
1627002000000|2021-07-23 01:00:00|7481.7|7456.7|7482.3|7457.3|7482.3|7457.3|7481.7|7456.7|2
1627005600000|2021-07-23 02:00:00|7482.8|7457.8|7486.9|7461.9|7487.6|7462.6|7482.3|7457.3|87
1627009200000|2021-07-23 03:00:00|7487.1|7462.1|7480.3|7465.3|7488.4|7467.2|7478.5|7457.7|271
1627012800000|2021-07-23 04:00:00|7480.6|7465.6|7484.3|7469.3|7490.1|7475.1|7480.6|7465.6|631
1627016400000|2021-07-23 05:00:00|7484.4|7469.4|7477.3|7462.3|7484.4|7469.4|7473.6|7458.6|569
1627020000000|2021-07-23 06:00:00|7477.2|7462.2|7476.4|7461.4|7477.7|7462.7|7469.1|7454.1|759
1627023600000|2021-07-23 07:00:00|7476.2|7461.2|7475.2|7460.2|7479.1|7464.1|7473.9|7458.9|509
1627027200000|2021-07-23 08:00:00|7475.3|7460.3|7472.9|7457.9|7475.3|7460.3|7471.2|7456.2|400
1627030800000|2021-07-23 09:00:00|7473.1|7458.1|7473.2|7458.2|7475.7|7460.7|7469.1|7454.1|662
1627034400000|2021-07-23 10:00:00|7473.1|7458.1|7474.4|7459.4|7476|7461|7472.8|7457.8|342
1627038000000|2021-07-23 11:00:00|7474.5|7459.5|7475.6|7460.6|7476.3|7461.3|7473.8|7458.8|261
1627041600000|2021-07-23 12:00:00|7475.7|7460.7|7474.1|7459.1|7475.7|7460.7|7470.9|7455.9|296
1627045200000|2021-07-23 13:00:00|7474.2|7459.2|7478.7|7463.7|7479.4|7464.4|7472.1|7457.1|393
1627048800000|2021-07-23 14:00:00|7478|7463|7481.2|7466.2|7482.3|7467.3|7476.4|7461.4|370
1627052400000|2021-07-23 15:00:00|7481.1|7466.1|7475.9|7460.9|7481.1|7466.1|7470.3|7451.2|526
1627056000000|2021-07-23 16:00:00|7476|7461|7475.4|7460.4|7476.4|7461.4|7475.4|7460.4|194
1627059600000|2021-07-23 17:00:00|7475.2|7460.2|7476.3|7461.3|7476.9|7461.9|7474.9|7459.9|200
1627063200000|2021-07-23 18:00:00|7476.4|7461.4|7477.4|7462.4|7477.4|7462.4|7476.3|7461.3|18
1627066800000|2021-07-23 19:00:00|7477.3|7462.3|7479.6|7454.6|7482.2|7462.3|7475.9|7454.6|67
1627261200000|2021-07-26 01:00:00|7485.5|7460.5|7484.9|7459.9|7485.5|7460.5|7484.5|7459.5|7
1627264800000|2021-07-26 02:00:00|7484.1|7459.1|7484.8|7459.8|7484.8|7459.8|7481.9|7456.9|10
1627268400000|2021-07-26 03:00:00|7484.7|7459.7|7479.8|7464.8|7485.8|7470.3|7478.5|7458.8|459
1627272000000|2021-07-26 04:00:00|7479.7|7464.7|7475.7|7460.7|7481.1|7466.1|7473.5|7458.5|529
1627275600000|2021-07-26 05:00:00|7475.6|7460.6|7474.1|7459.1|7480.9|7465.9|7473.6|7458.6|586
1627279200000|2021-07-26 06:00:00|7474.2|7459.2|7479.3|7464.3|7479.6|7464.6|7474.2|7459.2|633
1627282800000|2021-07-26 07:00:00|7479.2|7464.2|7478.7|7463.7|7479.5|7464.5|7474.7|7459.7|627
1627286400000|2021-07-26 08:00:00|7478.6|7463.6|7478.6|7463.6|7483.9|7468.9|7478.1|7463.1|543
1627290000000|2021-07-26 09:00:00|7478.7|7463.7|7474.3|7459.3|7479.3|7464.3|7472.7|7457.7|623
1627293600000|2021-07-26 10:00:00|7474.5|7459.5|7476.5|7461.5|7477|7462|7473.4|7458.4|251
1627297200000|2021-07-26 11:00:00|7476.6|7461.6|7481.1|7456.1|7482.4|7463|7475.6|7455.7|341
1627300800000|2021-07-26 12:00:00|7480.9|7455.9|7476.5|7461.5|7481.8|7464.6|7475|7455.2|448
1627304400000|2021-07-26 13:00:00|7476.4|7461.4|7477.5|7452.5|7481.6|7461.6|7470.6|7450.8|458
1627308000000|2021-07-26 14:00:00|7477.6|7452.6|7473.6|7448.6|7478.4|7458.2|7466|7446.4|591
1627311600000|2021-07-26 15:00:00|7473.8|7448.8|7468.5|7453.5|7473.8|7454.2|7467.9|7447.9|529
1627315200000|2021-07-26 16:00:00|7468.6|7453.6|7471.6|7446.6|7471.8|7454|7466.3|7446.4|205
1627318800000|2021-07-26 17:00:00|7466.1|7451.1|7463.2|7448.2|7471.5|7452|7463.2|7443.7|130
1627322400000|2021-07-26 18:00:00|7463.6|7448.6|7471.9|7446.9|7472|7451.8|7463.6|7443.4|87
1627326000000|2021-07-26 19:00:00|7472|7447|7470.8|7445.8|7472.2|7447.2|7470.8|7445.8|50
1627347600000|2021-07-27 01:00:00|7469.8|7444.8|7470|7445|7470.1|7445.1|7469.8|7444.8|4
1627351200000|2021-07-27 02:00:00|7469.7|7444.7|7471.2|7446.2|7472.9|7447.9|7469.6|7444.6|55
1627354800000|2021-07-27 03:00:00|7471.3|7446.3|7465.8|7450.8|7471.6|7454.2|7465.8|7445.3|160
1627358400000|2021-07-27 04:00:00|7465.3|7450.3|7469|7454|7469.4|7454.4|7465.1|7450.1|460
1627362000000|2021-07-27 05:00:00|7469.1|7454.1|7474.4|7459.4|7474.7|7459.7|7468.8|7453.8|521
1627365600000|2021-07-27 06:00:00|7474.5|7459.5|7473.2|7458.2|7475.2|7460.2|7469.8|7454.8|575
1627369200000|2021-07-27 07:00:00|7473.1|7458.1|7483.6|7468.6|7486.9|7471.9|7473.1|7458.1|1221
1627372800000|2021-07-27 08:00:00|7483.8|7468.8|7477.6|7462.6|7486.9|7469.2|7477.3|7459|908
1627376400000|2021-07-27 09:00:00|7477.5|7462.5|7478.8|7463.8|7483.3|7464.8|7474.1|7456.6|644
1627380000000|2021-07-27 10:00:00|7478.7|7463.7|7479.9|7464.9|7481.6|7466.6|7478.2|7463.2|520
1627383600000|2021-07-27 11:00:00|7480|7465|7476.7|7461.7|7484.2|7465.5|7476.5|7455.9|401
1627387200000|2021-07-27 12:00:00|7476.6|7461.6|7476.9|7461.9|7484|7464.4|7474.3|7454.7|694
1627390800000|2021-07-27 13:00:00|7477.1|7462.1|7480.8|7455.8|7481.6|7462.3|7473.4|7453.5|525
1627394400000|2021-07-27 14:00:00|7480.9|7455.9|7487.3|7462.3|7488|7469.2|7476.1|7455.2|899
1627398000000|2021-07-27 15:00:00|7487.1|7462.1|7484.2|7469.2|7488.6|7469.2|7481.2|7461.2|961
1627401600000|2021-07-27 16:00:00|7484.1|7469.1|7489.9|7464.9|7489.9|7471.5|7481.4|7461.6|439
1627405200000|2021-07-27 17:00:00|7490|7465|7490.8|7465.8|7492|7472.8|7484.9|7464.7|339
1627408800000|2021-07-27 18:00:00|7490.7|7465.7|7494|7469|7494.1|7474.1|7485.7|7465.7|88
1627412400000|2021-07-27 19:00:00|7493.8|7468.8|7490.7|7465.7|7494|7473|7486.2|7465.6|29
1627434000000|2021-07-28 01:00:00|7488|7463|7487.7|7462.7|7488.4|7463.4|7486.9|7461.9|14
1627437600000|2021-07-28 02:00:00|7488|7463|7489|7464|7493|7468|7486.1|7461.1|79
1627441200000|2021-07-28 03:00:00|7488.9|7463.9|7479.4|7464.4|7489.2|7465.8|7478.2|7458.7|315
1627444800000|2021-07-28 04:00:00|7479.2|7464.2|7476.8|7461.8|7479.5|7464.5|7475.5|7460.5|449
1627448400000|2021-07-28 05:00:00|7476.9|7461.9|7475.4|7460.4|7481.4|7466.4|7475.1|7460.1|862
1627452000000|2021-07-28 06:00:00|7475.5|7460.5|7472.1|7457.1|7476.4|7461.4|7471.1|7456.1|636
1627455600000|2021-07-28 07:00:00|7472|7457|7468.8|7453.8|7472.2|7457.2|7462.9|7447.9|761
1627459200000|2021-07-28 08:00:00|7469|7454|7467.4|7452.4|7471.4|7456.4|7466.5|7451.5|402
1627462800000|2021-07-28 09:00:00|7467.5|7452.5|7470.6|7455.6|7471.7|7456.7|7467.4|7452.4|377
1627466400000|2021-07-28 10:00:00|7470.5|7455.5|7469.1|7454.1|7472|7457|7467.9|7452.9|195
1627470000000|2021-07-28 11:00:00|7469.2|7454.2|7470.1|7455.1|7470.6|7455.6|7469|7454|119
1627473600000|2021-07-28 12:00:00|7469.9|7454.9|7471.8|7456.8|7472.8|7457.8|7469.9|7454.9|272
1627477200000|2021-07-28 13:00:00|7472.2|7457.2|7478.5|7463.5|7480.3|7465.3|7469.9|7454.9|407
1627480800000|2021-07-28 14:00:00|7478.7|7463.7|7483.2|7468.2|7486.8|7468.7|7475.8|7460.8|448
1627484400000|2021-07-28 15:00:00|7483.1|7468.1|7486.6|7471.6|7490.1|7475.1|7482|7467|289
1627488000000|2021-07-28 16:00:00|7486.1|7471.1|7485.9|7460.9|7488.5|7471.1|7478.9|7459.6|348
1627491600000|2021-07-28 17:00:00|7485.7|7460.7|7489.5|7464.5|7490.3|7469.2|7477.6|7458.4|682
1627495200000|2021-07-28 18:00:00|7489.2|7464.2|7480.4|7455.4|7493.6|7468.6|7472.3|7451.5|663
1627498800000|2021-07-28 19:00:00|7480.5|7455.5|7471.5|7456.5|7481.7|7456.7|7471.4|7451.5|223
1627520400000|2021-07-29 01:00:00|7479.8|7454.8|7479.6|7454.6|7480.8|7455.8|7474.3|7449.3|39
1627524000000|2021-07-29 02:00:00|7479.3|7454.3|7474.4|7449.4|7480.1|7455.1|7474.3|7449.3|46
1627527600000|2021-07-29 03:00:00|7474.1|7449.1|7461.9|7446.9|7475.3|7450.3|7460|7439.7|543
1627531200000|2021-07-29 04:00:00|7461.8|7446.8|7460.5|7445.5|7465|7450|7456|7441|650
1627534800000|2021-07-29 05:00:00|7460.4|7445.4|7458.4|7443.4|7460.7|7445.7|7453.4|7438.4|760
1627538400000|2021-07-29 06:00:00|7459|7444|7458.5|7443.5|7459.8|7444.8|7456.3|7441.3|527
1627542000000|2021-07-29 07:00:00|7458.3|7443.3|7457.1|7442.1|7459|7444|7454.7|7439.7|614
1627545600000|2021-07-29 08:00:00|7457|7442|7456.3|7441.3|7458.8|7443.8|7454.3|7439.3|492
1627549200000|2021-07-29 09:00:00|7456.2|7441.2|7458.8|7443.8|7460.4|7445.4|7455.3|7440.3|423
1627552800000|2021-07-29 10:00:00|7458.7|7443.7|7459.4|7444.4|7460.3|7445.3|7455.3|7440.3|380
1627556400000|2021-07-29 11:00:00|7459.6|7444.6|7460|7445|7460.1|7445.1|7458.1|7443.1|213
1627560000000|2021-07-29 12:00:00|7459.8|7444.8|7460.3|7445.3|7463.4|7446.3|7453|7432.7|411
1627563600000|2021-07-29 13:00:00|7460.1|7445.1|7458.6|7443.6|7464.5|7445.1|7458.1|7438.7|366
1627567200000|2021-07-29 14:00:00|7458.5|7443.5|7454.6|7439.6|7462.3|7444.6|7454.6|7437.2|231
1627570800000|2021-07-29 15:00:00|7454.8|7439.8|7457|7442|7460.9|7442.6|7454.8|7435.6|193
1627574400000|2021-07-29 16:00:00|7457.1|7442.1|7457.4|7442.4|7457.5|7442.5|7454.9|7439.9|133
1627578000000|2021-07-29 17:00:00|7457.3|7442.3|7456.9|7441.9|7460.8|7442.9|7452.9|7430.9|233
1627581600000|2021-07-29 18:00:00|7456.3|7441.3|7456|7441|7456.5|7441.5|7455.7|7440.7|156
1627585200000|2021-07-29 19:00:00|7455.8|7440.8|7455.9|7440.9|7461.5|7441.6|7455.6|7435.8|30
1627606800000|2021-07-30 01:00:00|7465.7|7440.7|7466.2|7441.2|7466.5|7441.5|7465.7|7440.7|7
1627610400000|2021-07-30 02:00:00|7466|7441|7465|7440|7466.4|7441.4|7464.7|7439.7|23
1627614000000|2021-07-30 03:00:00|7464.7|7439.7|7464.4|7449.4|7466.4|7449.6|7458.8|7438.8|193
1627617600000|2021-07-30 04:00:00|7464.2|7449.2|7460.4|7445.4|7465.1|7450.1|7458.5|7443.5|532
1627621200000|2021-07-30 05:00:00|7460.7|7445.7|7471.4|7456.4|7471.9|7456.9|7460.1|7445.1|683
1627624800000|2021-07-30 06:00:00|7471|7456|7470.8|7455.8|7472.3|7457.3|7467.2|7452.2|731
1627628400000|2021-07-30 07:00:00|7471|7456|7467.7|7452.7|7472.4|7457.4|7466.4|7451.4|601
1627632000000|2021-07-30 08:00:00|7467.8|7452.8|7468.6|7453.6|7469.4|7454.4|7464|7449|430
1627635600000|2021-07-30 09:00:00|7468.8|7453.8|7474.8|7459.8|7476.4|7461.4|7468.2|7453.2|561
1627639200000|2021-07-30 10:00:00|7474.7|7459.7|7471.8|7456.8|7476.8|7461.8|7470.6|7455.6|535
1627642800000|2021-07-30 11:00:00|7471.7|7456.7|7469.4|7454.4|7471.8|7456.8|7468.5|7453.5|206
1627646400000|2021-07-30 12:00:00|7469.1|7454.1|7473.2|7448.2|7474.6|7454.1|7463.9|7444.9|368
1627650000000|2021-07-30 13:00:00|7473.1|7448.1|7473.1|7448.1|7474.2|7454.4|7466.9|7447.4|458
1627653600000|2021-07-30 14:00:00|7473.2|7448.2|7466.3|7451.3|7474.8|7455.2|7465.1|7444.8|726
1627657200000|2021-07-30 15:00:00|7466.4|7451.4|7469.8|7444.8|7472.2|7452|7464.7|7444.4|561
1627660800000|2021-07-30 16:00:00|7470|7445|7472.1|7447.1|7472.1|7451.5|7464.2|7444.6|159
1627664400000|2021-07-30 17:00:00|7471.9|7446.9|7473|7448|7474.4|7454.2|7466.2|7446.5|189
1627668000000|2021-07-30 18:00:00|7468.3|7453.3|7473.9|7448.9|7475.9|7456.6|7468.2|7447.9|151
1627671600000|2021-07-30 19:00:00|7473.8|7448.8|7475.1|7450.1|7475.9|7450.9|7473.6|7448.6|59
1627866000000|2021-08-02 01:00:00|7473.5|7448.5|7475|7450|7475|7450|7473.5|7448.5|3
1627869600000|2021-08-02 02:00:00|7474.8|7449.8|7474.9|7449.9|7475|7450|7474.8|7449.8|3
1627873200000|2021-08-02 03:00:00|7474.8|7449.8|7473.5|7458.5|7478.3|7459.7|7471.6|7448.3|307
1627876800000|2021-08-02 04:00:00|7473.4|7458.4|7470.3|7455.3|7473.5|7458.5|7466|7451|575
1627880400000|2021-08-02 05:00:00|7470.6|7455.6|7473.2|7458.2|7475.2|7460.2|7469.9|7454.9|582
1627884000000|2021-08-02 06:00:00|7473.3|7458.3|7471.2|7456.2|7475.9|7460.9|7470.6|7455.6|600
1627887600000|2021-08-02 07:00:00|7471.3|7456.3|7468.2|7453.2|7471.4|7456.4|7467|7452|637
1627891200000|2021-08-02 08:00:00|7468.4|7453.4|7468.5|7453.5|7469.8|7454.8|7466.1|7451.1|355
1627894800000|2021-08-02 09:00:00|7468.6|7453.6|7467.1|7452.1|7469.3|7454.3|7464.2|7449.2|457
1627898400000|2021-08-02 10:00:00|7467.2|7452.2|7469.1|7454.1|7469.2|7454.2|7465.4|7450.4|338
1627902000000|2021-08-02 11:00:00|7469.2|7454.2|7470|7455|7471.1|7456.1|7467.4|7452.4|214
1627905600000|2021-08-02 12:00:00|7469.9|7454.9|7471.6|7456.6|7471.8|7456.8|7469.2|7454.2|294
1627909200000|2021-08-02 13:00:00|7471.4|7456.4|7469.7|7454.7|7472|7457|7469|7454|255
1627912800000|2021-08-02 14:00:00|7469.5|7454.5|7467.9|7452.9|7470|7455|7465.8|7450.8|447
1627916400000|2021-08-02 15:00:00|7467.7|7452.7|7466.6|7451.6|7469.1|7454.1|7463.9|7448.9|294
1627920000000|2021-08-02 16:00:00|7466.7|7451.7|7466.6|7451.6|7471.1|7455.4|7465|7444.8|340
1627923600000|2021-08-02 17:00:00|7466.5|7451.5|7468.3|7453.3|7468.7|7453.7|7466.4|7451.4|209
1627927200000|2021-08-02 18:00:00|7468.5|7453.5|7468|7453|7468.9|7453.9|7467.9|7452.9|145
1627930800000|2021-08-02 19:00:00|7467.9|7452.9|7472.2|7447.2|7472.5|7454.4|7465.9|7446.9|103
1627952400000|2021-08-03 01:00:00|7471.8|7446.8|7472.1|7447.1|7473.1|7448.1|7471.8|7446.8|9
1627956000000|2021-08-03 02:00:00|7472.2|7447.2|7470.3|7445.3|7473.7|7448.7|7470.3|7445.3|19
1627959600000|2021-08-03 03:00:00|7469.8|7444.8|7466.3|7451.3|7470.5|7451.7|7464.3|7444.6|117
1627963200000|2021-08-03 04:00:00|7466.4|7451.4|7458.8|7443.8|7468.8|7453.8|7458.8|7443.8|513
1627966800000|2021-08-03 05:00:00|7459.1|7444.1|7463.3|7448.3|7463.8|7448.8|7459|7444|445
1627970400000|2021-08-03 06:00:00|7463.2|7448.2|7461|7446|7463.2|7448.2|7459.9|7444.9|454
1627974000000|2021-08-03 07:00:00|7460.9|7445.9|7456.6|7441.6|7461|7446|7454.3|7439.3|719
1627977600000|2021-08-03 08:00:00|7456.7|7441.7|7456.9|7441.9|7459.4|7444.4|7452.8|7437.8|801
1627981200000|2021-08-03 09:00:00|7456.6|7441.6|7458.9|7443.9|7461.7|7446.7|7456|7441|559
1627984800000|2021-08-03 10:00:00|7459.1|7444.1|7457.2|7442.2|7459.6|7444.6|7457.1|7442.1|244
1627988400000|2021-08-03 11:00:00|7457.3|7442.3|7455.8|7440.8|7457.5|7442.5|7455.6|7440.6|132
1627992000000|2021-08-03 12:00:00|7456|7441|7456.8|7441.8|7457|7442|7455.1|7440.1|199
1627995600000|2021-08-03 13:00:00|7457.1|7442.1|7458.4|7443.4|7459.2|7444.2|7455.5|7440.5|320
1627999200000|2021-08-03 14:00:00|7458.3|7443.3|7456.3|7441.3|7458.5|7443.5|7455.7|7440.7|211
1628002800000|2021-08-03 15:00:00|7456.5|7441.5|7456.8|7441.8|7458.4|7443.4|7456.5|7441.5|301
1628006400000|2021-08-03 16:00:00|7457|7442|7453.3|7438.3|7457|7442|7453.1|7438.1|52
1628010000000|2021-08-03 17:00:00|7453.1|7438.1|7454.1|7439.1|7454.7|7439.7|7453.1|7438.1|48
1628013600000|2021-08-03 18:00:00|7454|7439|7454.2|7439.2|7454.4|7439.4|7454|7439|14
1628017200000|2021-08-03 19:00:00|7454.1|7439.1|7453.5|7438.5|7454.2|7439.2|7453.5|7438.5|11
1628038800000|2021-08-04 01:00:00|7460.6|7435.6|7460.2|7435.2|7460.6|7435.6|7460.2|7435.2|5
1628042400000|2021-08-04 02:00:00|7460.1|7435.1|7458.9|7433.9|7460.4|7435.4|7458.6|7433.6|10
1628046000000|2021-08-04 03:00:00|7458.8|7433.8|7450.8|7435.8|7458.8|7437.8|7447.3|7431|240
1628049600000|2021-08-04 04:00:00|7450.6|7435.6|7440.2|7425.2|7450.6|7435.6|7438.7|7423.7|899
1628053200000|2021-08-04 05:00:00|7440.1|7425.1|7443.5|7428.5|7447.9|7432.9|7438|7423|872
1628056800000|2021-08-04 06:00:00|7443.6|7428.6|7449.2|7434.2|7449.7|7434.7|7443.3|7428.3|681
1628060400000|2021-08-04 07:00:00|7449.1|7434.1|7447.9|7432.9|7449.7|7434.7|7447.5|7432.5|498
1628064000000|2021-08-04 08:00:00|7447.8|7432.8|7453|7438|7455.2|7440.2|7446.7|7431.7|615
1628067600000|2021-08-04 09:00:00|7452.9|7437.9|7449|7434|7452.9|7437.9|7448.1|7433.1|622
1628071200000|2021-08-04 10:00:00|7448.8|7433.8|7446.9|7431.9|7450.4|7435.4|7445.1|7430.1|362
1628074800000|2021-08-04 11:00:00|7447|7432|7446.2|7431.2|7447.2|7432.2|7445.4|7430.4|228
1628078400000|2021-08-04 12:00:00|7446.3|7431.3|7446.1|7431.1|7452.6|7432|7443.1|7426|593
1628082000000|2021-08-04 13:00:00|7445.9|7430.9|7443.9|7428.9|7446.9|7431.9|7443.5|7428.5|264
1628085600000|2021-08-04 14:00:00|7443.8|7428.8|7447.7|7432.7|7452.4|7437.4|7443.5|7428.5|831
1628089200000|2021-08-04 15:00:00|7447.9|7432.9|7449.2|7434.2|7451.5|7436.5|7447.7|7432.7|218
1628092800000|2021-08-04 16:00:00|7449.3|7434.3|7450.7|7435.7|7451.5|7436.5|7449.2|7434.2|81
1628096400000|2021-08-04 17:00:00|7451.1|7436.1|7451.1|7436.1|7451.4|7436.4|7450|7435|78
1628100000000|2021-08-04 18:00:00|7451|7436|7450.2|7435.2|7451|7436|7448.4|7433.4|50
1628103600000|2021-08-04 19:00:00|7450.4|7435.4|7449.5|7434.5|7455.7|7435.9|7449|7430.2|26
1628125200000|2021-08-05 01:00:00|7454.5|7429.5|7455.5|7430.5|7456.6|7431.6|7451.9|7426.9|16
1628128800000|2021-08-05 02:00:00|7454.1|7429.1|7449.6|7424.6|7454.1|7429.1|7446.5|7421.5|13
1628132400000|2021-08-05 03:00:00|7451.8|7426.8|7451.5|7436.5|7457|7436.9|7444.7|7420|346
1628136000000|2021-08-05 04:00:00|7451.6|7436.6|7455.3|7440.3|7455.8|7440.8|7445.1|7430.1|641
1628139600000|2021-08-05 05:00:00|7455.2|7440.2|7453.5|7438.5|7459.6|7444.6|7450.5|7435.5|634
1628143200000|2021-08-05 06:00:00|7453.6|7438.6|7454.6|7439.6|7458.5|7443.5|7453.5|7438.5|593
1628146800000|2021-08-05 07:00:00|7454.5|7439.5|7452|7437|7456.3|7441.3|7451.3|7436.3|623
1628150400000|2021-08-05 08:00:00|7452.1|7437.1|7448.7|7433.7|7453|7438|7448.7|7433.7|535
1628154000000|2021-08-05 09:00:00|7448.8|7433.8|7448|7433|7450.5|7435.5|7446.7|7431.7|486
1628157600000|2021-08-05 10:00:00|7447.9|7432.9|7441.2|7426.2|7447.9|7432.9|7440.7|7425.7|477
1628161200000|2021-08-05 11:00:00|7441.3|7426.3|7444.3|7429.3|7451.1|7433.1|7440.1|7424|654
1628164800000|2021-08-05 12:00:00|7444.4|7429.4|7444.2|7429.2|7451.6|7432.4|7443|7423.7|621
1628168400000|2021-08-05 13:00:00|7444|7429|7446.6|7431.6|7448.1|7433.1|7442.6|7427.6|473
1628172000000|2021-08-05 14:00:00|7446.7|7431.7|7442.7|7427.7|7447.8|7432.8|7441|7426|288
1628175600000|2021-08-05 15:00:00|7442.8|7427.8|7441.7|7426.7|7443.3|7428.3|7440.8|7425.8|264
1628179200000|2021-08-05 16:00:00|7442.1|7427.1|7441.1|7426.1|7442.1|7427.1|7440.8|7425.8|130
1628182800000|2021-08-05 17:00:00|7441.6|7426.6|7441.1|7426.1|7442|7427|7440.9|7425.9|67
1628186400000|2021-08-05 18:00:00|7440.8|7425.8|7440.7|7425.7|7441.2|7426.2|7439.2|7424.2|63
1628190000000|2021-08-05 19:00:00|7440.5|7425.5|7439.1|7424.1|7440.9|7425.9|7438.9|7423.9|51
1628193600000|2021-08-05 20:00:00|7439|7424|7439|7424|7439|7424|7439|7424|1
1628211600000|2021-08-06 01:00:00|7445.8|7420.8|7449.8|7424.8|7450.4|7425.4|7445.8|7420.8|41
1628215200000|2021-08-06 02:00:00|7450.3|7425.3|7449|7424|7450.3|7425.3|7449|7424|8
1628218800000|2021-08-06 03:00:00|7449.1|7424.1|7444.2|7429.2|7449.4|7429.8|7441.9|7423.3|121
1628222400000|2021-08-06 04:00:00|7444|7429|7450.2|7435.2|7450.2|7435.2|7439.4|7419.4|653
1628226000000|2021-08-06 05:00:00|7450.4|7435.4|7450.7|7435.7|7454.3|7439.3|7448.2|7433.2|748
1628229600000|2021-08-06 06:00:00|7450.8|7435.8|7450.8|7435.8|7455.4|7440.4|7450.5|7435.5|632
1628233200000|2021-08-06 07:00:00|7450.7|7435.7|7448.7|7433.7|7452.7|7437.7|7447.1|7432.1|515
1628236800000|2021-08-06 08:00:00|7448.8|7433.8|7446.3|7431.3|7451.2|7436.2|7446.3|7431.3|430
1628240400000|2021-08-06 09:00:00|7446.4|7431.4|7448.4|7433.4|7448.7|7433.7|7445.3|7430.3|437
1628244000000|2021-08-06 10:00:00|7448.5|7433.5|7447|7432|7451.7|7436.7|7447|7432|215
1628247600000|2021-08-06 11:00:00|7447.1|7432.1|7443.1|7428.1|7450|7432.1|7442.8|7422.8|334
1628251200000|2021-08-06 12:00:00|7443.2|7428.2|7447|7432|7458.5|7438.5|7436.7|7418.6|1609
1628254800000|2021-08-06 13:00:00|7446.8|7431.8|7451.5|7436.5|7454.8|7438.8|7446.5|7428.3|810
1628258400000|2021-08-06 14:00:00|7451.4|7436.4|7455.7|7440.7|7459|7444|7451.3|7436.3|568
1628262000000|2021-08-06 15:00:00|7455.8|7440.8|7454.8|7439.8|7457.4|7442.4|7451.1|7436.1|529
1628265600000|2021-08-06 16:00:00|7454.6|7439.6|7455.2|7440.2|7457.3|7442.3|7454.4|7439.4|233
1628269200000|2021-08-06 17:00:00|7455.1|7440.1|7453|7438|7455.5|7440.5|7451.4|7436.4|255
1628272800000|2021-08-06 18:00:00|7453.2|7438.2|7456|7441|7456.6|7441.6|7452.8|7437.8|46
1628276400000|2021-08-06 19:00:00|7456.1|7441.1|7460.3|7435.3|7460.3|7441.1|7454.9|7435.3|34
1628470800000|2021-08-09 01:00:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1628474400000|2021-08-09 02:00:00|7465.5|7440.5|7464.1|7439.1|7465.5|7440.5|7459.1|7434.1|28
1628478000000|2021-08-09 03:00:00|7463.8|7438.8|7455.3|7440.3|7464.1|7441.1|7454.1|7433.1|276
1628481600000|2021-08-09 04:00:00|7455.1|7440.1|7453.6|7438.6|7457.5|7441.4|7452.1|7431.6|381
1628485200000|2021-08-09 05:00:00|7453.5|7438.5|7453.9|7438.9|7456.4|7441.4|7453.5|7438.5|269
1628488800000|2021-08-09 06:00:00|7454.1|7439.1|7456|7441|7456.6|7441.6|7454.1|7439.1|255
1628492400000|2021-08-09 07:00:00|7456.1|7441.1|7456.7|7441.7|7458.1|7443.1|7453.4|7438.4|523
1628496000000|2021-08-09 08:00:00|7456.6|7441.6|7459|7444|7460.3|7445.3|7455.5|7440.5|569
1628499600000|2021-08-09 09:00:00|7458.8|7443.8|7458.6|7443.6|7461|7446|7458.2|7443.2|274
1628503200000|2021-08-09 10:00:00|7458.7|7443.7|7461|7446|7461.7|7446.7|7458.2|7443.2|216
1628506800000|2021-08-09 11:00:00|7460.8|7445.8|7455.5|7440.5|7463.6|7445.8|7455|7436.4|395
1628510400000|2021-08-09 12:00:00|7455.4|7440.4|7455.3|7440.3|7460.8|7442.7|7453.2|7434.8|692
1628514000000|2021-08-09 13:00:00|7455.4|7440.4|7459.7|7444.7|7465.6|7445.6|7454.9|7439.1|337
1628517600000|2021-08-09 14:00:00|7459.8|7444.8|7480.4|7455.4|7480.9|7458.9|7459.8|7444.8|346
1628521200000|2021-08-09 15:00:00|7480.2|7455.2|7477.1|7462.1|7493.7|7468.7|7473.9|7454.4|563
1628524800000|2021-08-09 16:00:00|7477.3|7462.3|7480|7465|7484.5|7466.4|7477.2|7459.2|235
1628528400000|2021-08-09 17:00:00|7479.5|7464.5|7478.6|7463.6|7479.9|7464.9|7478.6|7463.6|130
1628532000000|2021-08-09 18:00:00|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7477.7|7462.7|23
1628535600000|2021-08-09 19:00:00|7478.5|7463.5|7480.6|7465.6|7488.9|7467.6|7478.4|7460.6|49
1628557200000|2021-08-10 01:00:00|7480.1|7455.1|7481|7456|7481.1|7456.1|7480.1|7455.1|7
1628560800000|2021-08-10 02:00:00|7481.2|7456.2|7483.4|7458.4|7483.8|7458.8|7481.1|7456.1|42
1628564400000|2021-08-10 03:00:00|7483|7458|7471.3|7456.3|7483.5|7459.5|7471|7452.8|212
1628568000000|2021-08-10 04:00:00|7471.4|7456.4|7474.5|7459.5|7480.7|7465.7|7471.4|7456.4|724
1628571600000|2021-08-10 05:00:00|7474.6|7459.6|7467.8|7452.8|7475.8|7460.8|7467.6|7452.6|618
1628575200000|2021-08-10 06:00:00|7467.9|7452.9|7466.5|7451.5|7470.9|7455.9|7464.6|7449.6|510
1628578800000|2021-08-10 07:00:00|7466.2|7451.2|7471.7|7456.7|7474.7|7459.7|7465.1|7450.1|745
1628582400000|2021-08-10 08:00:00|7471.8|7456.8|7473.2|7458.2|7474.9|7459.9|7470.6|7455.6|404
1628586000000|2021-08-10 09:00:00|7473.3|7458.3|7475.3|7460.3|7478.6|7463.6|7472.8|7457.8|425
1628589600000|2021-08-10 10:00:00|7475.1|7460.1|7467.1|7452.1|7475.2|7460.2|7467.1|7452.1|482
1628593200000|2021-08-10 11:00:00|7467.3|7452.3|7470|7455|7478|7457.7|7467.1|7451.8|206
1628596800000|2021-08-10 12:00:00|7470.1|7455.1|7469.5|7454.5|7470.2|7455.2|7468.8|7453.8|223
1628600400000|2021-08-10 13:00:00|7469.6|7454.6|7480.6|7465.6|7481.6|7466.6|7469.1|7454.1|389
1628604000000|2021-08-10 14:00:00|7480.5|7465.5|7481|7466|7490.8|7466.3|7476.3|7461.3|377
1628607600000|2021-08-10 15:00:00|7480.9|7465.9|7479.4|7464.4|7484.7|7466.7|7476.9|7456.4|219
1628611200000|2021-08-10 16:00:00|7479.3|7464.3|7475.7|7460.7|7480.1|7465.1|7475.7|7460.7|173
1628614800000|2021-08-10 17:00:00|7475.8|7460.8|7475.1|7460.1|7475.8|7460.8|7475|7460|78
1628618400000|2021-08-10 18:00:00|7475|7460|7473.8|7458.8|7475.8|7460.8|7472.2|7457.2|110
1628622000000|2021-08-10 19:00:00|7478.7|7453.7|7478.3|7453.3|7479.4|7459.7|7473|7453.3|56
1628643600000|2021-08-11 01:00:00|7481.6|7456.6|7481|7456|7481.6|7456.6|7481|7456|4
1628647200000|2021-08-11 02:00:00|7481.1|7456.1|7478|7453|7481.1|7456.1|7475.9|7450.9|54
1628650800000|2021-08-11 03:00:00|7477.6|7452.6|7474.9|7459.9|7480.5|7460.3|7473.8|7450.8|127
1628654400000|2021-08-11 04:00:00|7475|7460|7472.9|7457.9|7476.3|7461.3|7471.2|7456.2|329
1628658000000|2021-08-11 05:00:00|7472.6|7457.6|7474.2|7459.2|7476.9|7461.9|7470.1|7455.1|478
1628661600000|2021-08-11 06:00:00|7474.3|7459.3|7476.9|7461.9|7480.6|7465.6|7473.7|7458.7|536
1628665200000|2021-08-11 07:00:00|7476.8|7461.8|7476.5|7461.5|7480.9|7465.9|7476|7461|653
1628668800000|2021-08-11 08:00:00|7476.6|7461.6|7475.3|7460.3|7477.9|7462.9|7474.6|7459.6|367
1628672400000|2021-08-11 09:00:00|7475.1|7460.1|7476.9|7461.9|7477.3|7462.3|7474.3|7459.3|243
1628676000000|2021-08-11 10:00:00|7476.8|7461.8|7473.2|7458.2|7476.8|7461.8|7472.7|7457.7|376
1628679600000|2021-08-11 11:00:00|7473.3|7458.3|7470.5|7455.5|7477|7460.1|7469.3|7449.1|428
1628683200000|2021-08-11 12:00:00|7470.3|7455.3|7454.4|7439.4|7473.5|7455.3|7453|7431.8|710
1628686800000|2021-08-11 13:00:00|7454.3|7439.3|7457.9|7442.9|7458.8|7443.8|7451.9|7436.9|559
1628690400000|2021-08-11 14:00:00|7458|7443|7457|7442|7465.6|7448.5|7456|7438|273
1628694000000|2021-08-11 15:00:00|7457.2|7442.2|7458.3|7443.3|7458.5|7443.5|7455.9|7440.9|182
1628697600000|2021-08-11 16:00:00|7458.2|7443.2|7454.8|7439.8|7458.4|7443.4|7454.3|7439.3|126
1628701200000|2021-08-11 17:00:00|7454.7|7439.7|7452.6|7437.6|7458.7|7439.8|7452|7432.2|256
1628704800000|2021-08-11 18:00:00|7452.8|7437.8|7456|7431|7458.4|7438.5|7450.1|7430.8|73
1628708400000|2021-08-11 19:00:00|7455.8|7430.8|7448.3|7433.3|7455.8|7435.5|7448.3|7428.4|61
1628730000000|2021-08-12 01:00:00|7455|7430|7454.6|7429.6|7455|7430|7452.7|7427.7|9
1628733600000|2021-08-12 02:00:00|7455.3|7430.3|7456.4|7431.4|7457|7432|7454.6|7429.6|85
1628737200000|2021-08-12 03:00:00|7456.3|7431.3|7455.4|7440.4|7462.9|7443.2|7451.8|7431.1|231
1628740800000|2021-08-12 04:00:00|7455.3|7440.3|7460.5|7445.5|7461.4|7446.4|7454.8|7439.8|372
1628744400000|2021-08-12 05:00:00|7460.6|7445.6|7455|7440|7460.6|7445.6|7454.2|7439.2|364
1628748000000|2021-08-12 06:00:00|7455.1|7440.1|7458.3|7443.3|7461.2|7446.2|7455.1|7440.1|292
1628751600000|2021-08-12 07:00:00|7458.7|7443.7|7458.1|7443.1|7465.5|7450.5|7458.1|7443.1|480
1628755200000|2021-08-12 08:00:00|7458|7443|7456|7441|7460.4|7445.4|7454.6|7439.6|355
1628758800000|2021-08-12 09:00:00|7456.1|7441.1|7455.9|7440.9|7458.5|7443.5|7455.6|7440.6|170
1628762400000|2021-08-12 10:00:00|7456|7441|7456.6|7441.6|7457.6|7442.6|7454.7|7439.7|142
1628766000000|2021-08-12 11:00:00|7456.5|7441.5|7456.8|7441.8|7462|7442.6|7454.7|7435.8|130
1628769600000|2021-08-12 12:00:00|7456.7|7441.7|7456.4|7441.4|7463.9|7444|7452.5|7432.6|270
1628773200000|2021-08-12 13:00:00|7456.3|7441.3|7461.2|7446.2|7461.4|7446.4|7455.2|7440.2|279
1628776800000|2021-08-12 14:00:00|7460.9|7445.9|7460.5|7445.5|7464.1|7449.1|7460.3|7445.3|265
1628780400000|2021-08-12 15:00:00|7460.4|7445.4|7457.4|7442.4|7463.3|7448.3|7456.1|7441.1|245
1628784000000|2021-08-12 16:00:00|7457.5|7442.5|7460.2|7445.2|7460.7|7445.7|7454.9|7439.9|180
1628787600000|2021-08-12 17:00:00|7460|7445|7459.9|7444.9|7461.1|7446.1|7457.6|7442.6|123
1628791200000|2021-08-12 18:00:00|7460.6|7445.6|7460.7|7445.7|7462.2|7447.2|7460.5|7445.5|70
1628794800000|2021-08-12 19:00:00|7460.8|7445.8|7459.7|7444.7|7465.5|7445.8|7459.3|7438.9|53
1628816400000|2021-08-13 01:00:00|7462.2|7437.2|7463.1|7438.1|7463.1|7438.1|7461.3|7436.3|12
1628820000000|2021-08-13 02:00:00|7463|7438|7465.4|7440.4|7465.4|7440.4|7463|7438|54
1628823600000|2021-08-13 03:00:00|7465.5|7440.5|7460|7445|7466.9|7446.6|7458.7|7440.1|193
1628827200000|2021-08-13 04:00:00|7459.7|7444.7|7459.7|7444.7|7460.3|7445.3|7458|7443|309
1628830800000|2021-08-13 05:00:00|7459.8|7444.8|7460.4|7445.4|7463.1|7448.1|7458.6|7443.6|398
1628834400000|2021-08-13 06:00:00|7460.3|7445.3|7461|7446|7461.9|7446.9|7457.8|7442.8|361
1628838000000|2021-08-13 07:00:00|7461.1|7446.1|7462.1|7447.1|7462.4|7447.4|7460.3|7445.3|315
1628841600000|2021-08-13 08:00:00|7462|7447|7458.7|7443.7|7464.4|7449.4|7458.3|7443.3|295
1628845200000|2021-08-13 09:00:00|7458.8|7443.8|7457.5|7442.5|7459.8|7444.8|7455.6|7440.6|262
1628848800000|2021-08-13 10:00:00|7457.8|7442.8|7459.1|7444.1|7459.7|7444.7|7457.8|7442.8|111
1628852400000|2021-08-13 11:00:00|7458.8|7443.8|7459|7444|7463.7|7445.3|7458|7436.9|100
1628856000000|2021-08-13 12:00:00|7458.9|7443.9|7461.1|7446.1|7461.1|7446.1|7458.6|7443.6|72
1628859600000|2021-08-13 13:00:00|7461|7446|7462.3|7447.3|7462.8|7447.8|7460|7445|238
1628863200000|2021-08-13 14:00:00|7462.4|7447.4|7457.9|7442.9|7462.4|7447.4|7457.8|7442.8|199
1628866800000|2021-08-13 15:00:00|7458|7443|7445.8|7430.8|7458.1|7443.1|7445.1|7426.2|215
1628870400000|2021-08-13 16:00:00|7445.9|7430.9|7447.6|7432.6|7447.6|7432.6|7443.8|7428.8|125
1628874000000|2021-08-13 17:00:00|7447.5|7432.5|7449.3|7434.3|7456.9|7438.5|7447.4|7429.6|89
1628877600000|2021-08-13 18:00:00|7449.2|7434.2|7453.1|7438.1|7458|7438.6|7449.2|7429.8|83
1628881200000|2021-08-13 19:00:00|7453.2|7438.2|7457.6|7432.6|7459.6|7439.2|7451.9|7432|67
1629075600000|2021-08-16 01:00:00|7460.3|7435.3|7457.9|7432.9|7460.3|7435.3|7448.4|7423.4|45
1629079200000|2021-08-16 02:00:00|7457.7|7432.7|7457.4|7432.4|7457.9|7432.9|7457.3|7432.3|19
1629082800000|2021-08-16 03:00:00|7457.5|7432.5|7464.5|7439.5|7465|7444.7|7457|7432|217
1629086400000|2021-08-16 04:00:00|7464.6|7439.6|7459.7|7444.7|7466|7446.5|7459.7|7439.5|59
1629090000000|2021-08-16 05:00:00|7459.6|7444.6|7454.2|7439.2|7460.6|7445.6|7454|7439|182
1629093600000|2021-08-16 06:00:00|7454.1|7439.1|7449.6|7434.6|7454.4|7439.4|7444.2|7429.2|332
1629097200000|2021-08-16 07:00:00|7449.8|7434.8|7449.3|7434.3|7450.3|7435.3|7440.5|7425.5|319
1629100800000|2021-08-16 08:00:00|7449.2|7434.2|7444.8|7429.8|7449.8|7434.8|7442|7427|230
1629104400000|2021-08-16 09:00:00|7444.9|7429.9|7448.5|7433.5|7453.2|7434.3|7443.9|7423.6|268
1629108000000|2021-08-16 10:00:00|7448.6|7433.6|7448.9|7433.9|7457.2|7437.7|7446.9|7431.5|162
1629111600000|2021-08-16 11:00:00|7448.8|7433.8|7455.3|7430.3|7455.6|7434.7|7448.8|7429.5|107
1629115200000|2021-08-16 12:00:00|7455.2|7430.2|7451|7436|7459.8|7441.8|7450.3|7430.2|236
1629118800000|2021-08-16 13:00:00|7450.9|7435.9|7454|7439|7454.3|7439.3|7447.5|7432.5|358
1629122400000|2021-08-16 14:00:00|7453.9|7438.9|7450.1|7435.1|7454|7439|7449.4|7434.4|269
1629126000000|2021-08-16 15:00:00|7450|7435|7450.9|7435.9|7451.1|7436.1|7449.7|7434.7|108
1629129600000|2021-08-16 16:00:00|7451|7436|7450.9|7435.9|7451.5|7436.5|7450.3|7435.3|22
1629133200000|2021-08-16 17:00:00|7450.7|7435.7|7449.9|7434.9|7451.4|7436.4|7449.7|7434.7|90
1629136800000|2021-08-16 18:00:00|7450.2|7435.2|7449.6|7434.6|7450.2|7435.2|7449.6|7434.6|13
1629140400000|2021-08-16 19:00:00|7449.7|7434.7|7449.6|7434.6|7449.8|7434.8|7449.4|7434.4|8
1629162000000|2021-08-17 01:00:00|7458.3|7433.3|7455.2|7430.2|7459.3|7433.3|7455.1|7430.1|26
1629165600000|2021-08-17 02:00:00|7455.3|7430.3|7457.5|7432.5|7458.3|7433.3|7455.2|7430.2|45
1629169200000|2021-08-17 03:00:00|7457.4|7432.4|7454.7|7439.7|7459|7441.4|7453.6|7431.6|112
1629172800000|2021-08-17 04:00:00|7454.8|7439.8|7454.3|7439.3|7458|7443|7451.4|7436.4|477
1629176400000|2021-08-17 05:00:00|7454.1|7439.1|7458|7443|7458.2|7443.2|7453.9|7438.9|331
1629180000000|2021-08-17 06:00:00|7458.1|7443.1|7459.1|7444.1|7461|7446|7457.3|7442.3|427
1629183600000|2021-08-17 07:00:00|7459|7444|7459.8|7444.8|7463|7448|7456.9|7441.9|622
1629187200000|2021-08-17 08:00:00|7460|7445|7460.8|7445.8|7463|7448|7456.7|7441.7|561
1629190800000|2021-08-17 09:00:00|7460.7|7445.7|7464.4|7449.4|7466.1|7451.1|7460.2|7445.2|527
1629194400000|2021-08-17 10:00:00|7464.6|7449.6|7464.9|7449.9|7471.8|7456.8|7464.2|7449.2|508
1629198000000|2021-08-17 11:00:00|7465|7450|7463.9|7448.9|7469.2|7452.2|7461.4|7441.6|316
1629201600000|2021-08-17 12:00:00|7464.1|7449.1|7465.1|7450.1|7468.5|7450.9|7460.5|7443|449
1629205200000|2021-08-17 13:00:00|7465.2|7450.2|7466.4|7451.4|7473.5|7454.1|7464.1|7448.2|313
1629208800000|2021-08-17 14:00:00|7466.3|7451.3|7469.5|7454.5|7469.6|7454.6|7465.1|7450.1|374
1629212400000|2021-08-17 15:00:00|7469.2|7454.2|7470.1|7455.1|7471.3|7456.3|7464.8|7449.8|261
1629216000000|2021-08-17 16:00:00|7470.3|7455.3|7470.9|7455.9|7470.9|7455.9|7466.4|7451.4|241
1629219600000|2021-08-17 17:00:00|7471|7456|7469.2|7454.2|7471.1|7456.1|7468.1|7453.1|150
1629223200000|2021-08-17 18:00:00|7469.3|7454.3|7468.2|7453.2|7469.6|7454.6|7467.9|7452.9|35
1629226800000|2021-08-17 19:00:00|7468.1|7453.1|7468.2|7453.2|7468.7|7453.7|7467.4|7452.4|37
1629248400000|2021-08-18 01:00:00|7468.6|7443.6|7470|7445|7470.1|7445.1|7467.7|7442.7|8
1629252000000|2021-08-18 02:00:00|7467.5|7442.5|7468.1|7443.1|7468.1|7443.1|7466.6|7441.6|13
1629255600000|2021-08-18 03:00:00|7467.6|7442.6|7463.2|7448.2|7470.1|7449.1|7460.7|7439.3|191
1629259200000|2021-08-18 04:00:00|7463.1|7448.1|7460.1|7445.1|7464.6|7449.6|7458.6|7443.6|311
1629262800000|2021-08-18 05:00:00|7460|7445|7459.1|7444.1|7462.4|7447.4|7458.4|7443.4|312
1629266400000|2021-08-18 06:00:00|7459.3|7444.3|7458.7|7443.7|7461.2|7446.2|7457.6|7442.6|409
1629270000000|2021-08-18 07:00:00|7459|7444|7460.6|7445.6|7461.2|7446.2|7458.5|7443.5|293
1629273600000|2021-08-18 08:00:00|7460.7|7445.7|7459.8|7444.8|7461.4|7446.4|7458.7|7443.7|372
1629277200000|2021-08-18 09:00:00|7460|7445|7455.3|7440.3|7460.9|7445.9|7454.6|7439.6|533
1629280800000|2021-08-18 10:00:00|7455.4|7440.4|7454.8|7439.8|7456.4|7441.4|7453.9|7438.9|293
1629284400000|2021-08-18 11:00:00|7454.9|7439.9|7455.6|7440.6|7462.2|7442.8|7454.9|7436.3|192
1629288000000|2021-08-18 12:00:00|7455.5|7440.5|7457.8|7442.8|7458.7|7443.7|7455.5|7440.5|108
1629291600000|2021-08-18 13:00:00|7458|7443|7458.1|7443.1|7460.3|7445.3|7456.9|7441.9|202
1629295200000|2021-08-18 14:00:00|7458.3|7443.3|7458.8|7443.8|7460.2|7445.2|7457.4|7442.4|187
1629298800000|2021-08-18 15:00:00|7458.9|7443.9|7458|7443|7459.3|7444.3|7455.9|7440.9|200
1629302400000|2021-08-18 16:00:00|7457.9|7442.9|7459.4|7444.4|7460.9|7445.9|7457.9|7442.9|211
1629306000000|2021-08-18 17:00:00|7459.3|7444.3|7465.5|7440.5|7465.5|7445.9|7458.5|7440.1|124
1629309600000|2021-08-18 18:00:00|7465.6|7440.6|7456.6|7441.6|7465.8|7445.4|7454.8|7434|191
1629313200000|2021-08-18 19:00:00|7461.4|7436.4|7463.6|7438.6|7464|7444.7|7455.4|7434.9|69
1629334800000|2021-08-19 01:00:00|7467|7442|7469.6|7444.6|7469.7|7444.7|7464.4|7439.4|35
1629338400000|2021-08-19 02:00:00|7469.7|7444.7|7471.2|7446.2|7472.4|7447.4|7467.9|7442.9|48
1629342000000|2021-08-19 03:00:00|7471.1|7446.1|7468|7453|7476.6|7456.7|7467.9|7446.1|249
1629345600000|2021-08-19 04:00:00|7468.1|7453.1|7469.9|7454.9|7471.5|7456.5|7465.9|7450.9|140
1629349200000|2021-08-19 05:00:00|7470|7455|7463.1|7448.1|7471.8|7456.8|7461.2|7446.2|278
1629352800000|2021-08-19 06:00:00|7463.2|7448.2|7467|7452|7471.1|7453.4|7462.7|7446.1|392
1629356400000|2021-08-19 07:00:00|7466.7|7451.7|7466.3|7451.3|7471.3|7453.1|7462.9|7445.3|563
1629360000000|2021-08-19 08:00:00|7466.4|7451.4|7475.3|7460.3|7476|7461|7464.4|7444.5|504
1629363600000|2021-08-19 09:00:00|7475.1|7460.1|7467.8|7452.8|7477|7462|7465.8|7449.5|518
1629367200000|2021-08-19 10:00:00|7467.9|7452.9|7469.1|7454.1|7469.9|7454.9|7467.2|7452.2|152
1629370800000|2021-08-19 11:00:00|7468.8|7453.8|7469.2|7454.2|7476.5|7456.5|7468.1|7447.9|129
1629374400000|2021-08-19 12:00:00|7469.4|7454.4|7471.2|7456.2|7474.1|7457.2|7468.2|7448.7|279
1629378000000|2021-08-19 13:00:00|7471.1|7456.1|7469.8|7454.8|7477.5|7458.4|7469.3|7448.9|433
1629381600000|2021-08-19 14:00:00|7470|7455|7470|7455|7471.3|7456.3|7466.4|7451.4|363
1629385200000|2021-08-19 15:00:00|7469.9|7454.9|7462.4|7447.4|7470.4|7455.4|7461.7|7446.7|338
1629388800000|2021-08-19 16:00:00|7462.5|7447.5|7463.9|7448.9|7464.2|7449.2|7462|7447|134
1629392400000|2021-08-19 17:00:00|7463.7|7448.7|7468|7453|7468.3|7453.3|7463.6|7448.6|164
1629396000000|2021-08-19 18:00:00|7468.2|7453.2|7471.1|7456.1|7471.1|7456.1|7467.8|7452.8|119
1629399600000|2021-08-19 19:00:00|7471.2|7456.2|7471.9|7456.9|7476.9|7457.4|7471.1|7451|59
1629421200000|2021-08-20 01:00:00|7474.5|7449.5|7479.5|7454.5|7481.9|7456.9|7474.5|7449.5|106
1629424800000|2021-08-20 02:00:00|7479.6|7454.6|7479.9|7454.9|7484.7|7459.7|7478.1|7453.1|141
1629428400000|2021-08-20 03:00:00|7479.8|7454.8|7467.2|7452.2|7479.8|7457.2|7467.2|7450.6|197
1629432000000|2021-08-20 04:00:00|7467.4|7452.4|7474.2|7459.2|7475.4|7460.4|7466.5|7451.5|471
1629435600000|2021-08-20 05:00:00|7474.4|7459.4|7472.9|7457.9|7478.3|7463.3|7472|7457|681
1629439200000|2021-08-20 06:00:00|7472.7|7457.7|7471.6|7456.6|7474.5|7459.5|7470.3|7455.3|574
1629442800000|2021-08-20 07:00:00|7471.7|7456.7|7473.5|7458.5|7476.4|7461.4|7471.4|7456.4|621
1629446400000|2021-08-20 08:00:00|7473.4|7458.4|7472.6|7457.6|7475.4|7460.4|7469.9|7454.9|526
1629450000000|2021-08-20 09:00:00|7472.7|7457.7|7469.3|7454.3|7473.4|7458.4|7467.6|7452.6|526
1629453600000|2021-08-20 10:00:00|7469.4|7454.4|7466.3|7451.3|7472.1|7457.1|7465.3|7450.3|412
1629457200000|2021-08-20 11:00:00|7466.4|7451.4|7468.8|7453.8|7474|7455.7|7465.2|7444.8|221
1629460800000|2021-08-20 12:00:00|7468.6|7453.6|7469.3|7454.3|7469.7|7454.7|7466.5|7451.5|164
1629464400000|2021-08-20 13:00:00|7469.5|7454.5|7464.8|7449.8|7471.7|7456.7|7464.8|7449.8|669
1629468000000|2021-08-20 14:00:00|7465|7450|7465.9|7450.9|7466.7|7451.7|7463.7|7448.7|313
1629471600000|2021-08-20 15:00:00|7466.1|7451.1|7464.8|7449.8|7467|7452|7464.5|7449.5|155
1629475200000|2021-08-20 16:00:00|7464.5|7449.5|7458.8|7443.8|7464.7|7449.7|7458.8|7443.8|304
1629478800000|2021-08-20 17:00:00|7459.2|7444.2|7463.9|7448.9|7464|7449|7458.3|7443.3|177
1629482400000|2021-08-20 18:00:00|7463.8|7448.8|7464.6|7439.6|7464.6|7448.8|7459.5|7439.6|133
1629486000000|2021-08-20 19:00:00|7464.5|7439.5|7460.3|7445.3|7465.9|7446.5|7460.1|7439.5|39
1629680400000|2021-08-23 01:00:00|7467.4|7442.4|7466.5|7441.5|7467.6|7442.6|7466.5|7441.5|10
1629684000000|2021-08-23 02:00:00|7465.4|7440.4|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|5
1629687600000|2021-08-23 03:00:00|7465.5|7440.5|7457.8|7442.8|7466.6|7444.6|7454.8|7438.4|217
1629691200000|2021-08-23 04:00:00|7457.9|7442.9|7460.9|7445.9|7462.3|7447.3|7456.2|7441.2|348
1629694800000|2021-08-23 05:00:00|7461|7446|7460.3|7445.3|7462.9|7447.9|7459.6|7444.6|425
1629698400000|2021-08-23 06:00:00|7460.2|7445.2|7461.1|7446.1|7461.8|7446.8|7459|7444|358
1629702000000|2021-08-23 07:00:00|7461|7446|7457.7|7442.7|7461.4|7446.4|7457|7442|398
1629705600000|2021-08-23 08:00:00|7457.9|7442.9|7456.3|7441.3|7458.6|7443.6|7455.3|7440.3|315
1629709200000|2021-08-23 09:00:00|7456.1|7441.1|7452.4|7437.4|7457.3|7442.3|7452|7437|328
1629712800000|2021-08-23 10:00:00|7452.5|7437.5|7449.3|7434.3|7452.7|7437.7|7448.9|7433.9|280
1629716400000|2021-08-23 11:00:00|7449.4|7434.4|7448.8|7433.8|7454.5|7435.2|7447.6|7425.7|286
1629720000000|2021-08-23 12:00:00|7448.6|7433.6|7445.6|7430.6|7450.4|7434.2|7443.4|7424.2|277
1629723600000|2021-08-23 13:00:00|7445.5|7430.5|7442.3|7427.3|7445.9|7430.9|7440.1|7425.1|448
1629727200000|2021-08-23 14:00:00|7442.4|7427.4|7443.1|7428.1|7445.7|7430.7|7442.4|7427.4|272
1629730800000|2021-08-23 15:00:00|7443|7428|7444.2|7429.2|7445.6|7430.6|7442.9|7427.9|117
1629734400000|2021-08-23 16:00:00|7444.1|7429.1|7445.7|7430.7|7447.6|7432.6|7444|7429|178
1629738000000|2021-08-23 17:00:00|7445.8|7430.8|7445|7430|7450.9|7430.9|7445|7425.6|124
1629741600000|2021-08-23 18:00:00|7445.2|7430.2|7443.6|7428.6|7448.7|7430.2|7443.3|7423.5|42
1629745200000|2021-08-23 19:00:00|7443.7|7428.7|7444.2|7429.2|7449.4|7430.5|7443.3|7423|57
1629766800000|2021-08-24 01:00:00|7447.1|7422.1|7450.1|7425.1|7450.1|7425.1|7447.1|7422.1|3
1629770400000|2021-08-24 02:00:00|7451.6|7426.6|7447.1|7422.1|7452|7427|7447.1|7422.1|28
1629774000000|2021-08-24 03:00:00|7447.2|7422.2|7442.3|7427.3|7447.6|7427.3|7442.1|7420.2|70
1629777600000|2021-08-24 04:00:00|7442.6|7427.6|7445.2|7430.2|7446|7431|7441.3|7426.3|476
1629781200000|2021-08-24 05:00:00|7445.1|7430.1|7443.3|7428.3|7445.3|7430.3|7441.1|7426.1|300
1629784800000|2021-08-24 06:00:00|7443.7|7428.7|7444.7|7429.7|7446|7431|7442.3|7427.3|536
1629788400000|2021-08-24 07:00:00|7444.6|7429.6|7445.9|7430.9|7446.8|7431.8|7443.8|7428.8|187
1629792000000|2021-08-24 08:00:00|7445.8|7430.8|7451.8|7436.8|7452.2|7437.2|7445.8|7430.8|513
1629795600000|2021-08-24 09:00:00|7451.7|7436.7|7449.6|7434.6|7452.8|7437.8|7449.1|7434.1|466
1629799200000|2021-08-24 10:00:00|7449.5|7434.5|7451.6|7436.6|7452.5|7437.5|7449.5|7434.5|167
1629802800000|2021-08-24 11:00:00|7451.7|7436.7|7449.5|7434.5|7451.8|7436.8|7448.6|7433.6|141
1629806400000|2021-08-24 12:00:00|7449.6|7434.6|7446.4|7431.4|7449.6|7434.6|7444.7|7429.7|270
1629810000000|2021-08-24 13:00:00|7446.3|7431.3|7450.5|7435.5|7457.9|7439|7446.2|7431.2|452
1629813600000|2021-08-24 14:00:00|7450.6|7435.6|7444.6|7429.6|7451.5|7436.5|7442.4|7427.4|558
1629817200000|2021-08-24 15:00:00|7444.8|7429.8|7445.7|7430.7|7446|7431|7443.6|7428.6|239
1629820800000|2021-08-24 16:00:00|7445.8|7430.8|7446|7431|7446.7|7431.7|7445.7|7430.7|67
1629824400000|2021-08-24 17:00:00|7446.1|7431.1|7445.8|7430.8|7447|7432|7445.4|7430.4|98
1629828000000|2021-08-24 18:00:00|7445.7|7430.7|7445.3|7430.3|7446.2|7431.2|7444.8|7429.8|22
1629831600000|2021-08-24 19:00:00|7445.2|7430.2|7446.5|7431.5|7446.6|7431.6|7445|7430|19
1629853200000|2021-08-25 01:00:00|7449.9|7424.9|7454|7429|7454.3|7429.3|7449.9|7424.9|22
1629856800000|2021-08-25 02:00:00|7453.9|7428.9|7453.9|7428.9|7454.1|7429.1|7453.4|7428.4|11
1629860400000|2021-08-25 03:00:00|7454|7429|7448.3|7433.3|7454.8|7436|7446.6|7428.9|146
1629864000000|2021-08-25 04:00:00|7448.4|7433.4|7453.1|7438.1|7454.2|7439.2|7445.3|7430.3|432
1629867600000|2021-08-25 05:00:00|7453.2|7438.2|7455.8|7440.8|7456.3|7441.3|7452.4|7437.4|404
1629871200000|2021-08-25 06:00:00|7455.7|7440.7|7458.7|7443.7|7460.9|7445.9|7455.1|7440.1|456
1629874800000|2021-08-25 07:00:00|7458.8|7443.8|7455|7440|7459.4|7444.4|7454.7|7439.7|326
1629878400000|2021-08-25 08:00:00|7454.9|7439.9|7453.1|7438.1|7456.3|7441.3|7451.1|7436.1|460
1629882000000|2021-08-25 09:00:00|7453|7438|7454.8|7439.8|7455.1|7440.1|7451.5|7436.5|293
1629885600000|2021-08-25 10:00:00|7454.7|7439.7|7454|7439|7455.4|7440.4|7452.9|7437.9|216
1629889200000|2021-08-25 11:00:00|7454.1|7439.1|7456.3|7441.3|7457.2|7442.2|7453|7438|123
1629892800000|2021-08-25 12:00:00|7456.4|7441.4|7454|7439|7457.4|7442.4|7453.6|7438.6|170
1629896400000|2021-08-25 13:00:00|7453.9|7438.9|7449.1|7434.1|7458|7440.4|7449.1|7431|236
1629900000000|2021-08-25 14:00:00|7449|7434|7449.9|7434.9|7452.4|7437.4|7446.6|7431.6|210
1629903600000|2021-08-25 15:00:00|7449.8|7434.8|7448|7433|7449.8|7434.8|7445.7|7430.7|92
1629907200000|2021-08-25 16:00:00|7448.2|7433.2|7447.3|7432.3|7454.6|7434.8|7447|7427.6|194
1629910800000|2021-08-25 17:00:00|7447.2|7432.2|7445.1|7430.1|7448.6|7433.6|7445.1|7430.1|107
1629914400000|2021-08-25 18:00:00|7445.2|7430.2|7441.5|7426.5|7448.6|7430.2|7440.4|7423.5|241
1629918000000|2021-08-25 19:00:00|7441.4|7426.4|7440.1|7425.1|7441.7|7426.7|7437.4|7422.4|76
1629939600000|2021-08-26 01:00:00|7451.6|7426.6|7452.8|7427.8|7453.6|7428.6|7450.5|7425.5|46
1629943200000|2021-08-26 02:00:00|7452.7|7427.7|7452.7|7427.7|7453.8|7428.8|7448.3|7423.3|94
1629946800000|2021-08-26 03:00:00|7449.8|7424.8|7451.1|7436.1|7457.6|7437.2|7448.9|7423.9|244
1629950400000|2021-08-26 04:00:00|7451.2|7436.2|7454.1|7439.1|7454.8|7439.8|7449.1|7434.1|408
1629954000000|2021-08-26 05:00:00|7454.2|7439.2|7455|7440|7458|7443|7454.2|7439.2|325
1629957600000|2021-08-26 06:00:00|7455.1|7440.1|7454.6|7439.6|7457.2|7442.2|7453.8|7438.8|397
1629961200000|2021-08-26 07:00:00|7454.5|7439.5|7452.3|7437.3|7454.8|7439.8|7451.2|7436.2|451
1629964800000|2021-08-26 08:00:00|7452.2|7437.2|7452.8|7437.8|7454.6|7439.6|7452|7437|366
1629968400000|2021-08-26 09:00:00|7452.7|7437.7|7452.7|7437.7|7459|7439.5|7452.2|7433.8|382
1629972000000|2021-08-26 10:00:00|7452.6|7437.6|7453.3|7438.3|7454|7439|7451.5|7436.5|333
1629975600000|2021-08-26 11:00:00|7453.2|7438.2|7446.7|7431.7|7453.3|7438.3|7444.7|7429.7|215
1629979200000|2021-08-26 12:00:00|7446.6|7431.6|7445.1|7430.1|7446.6|7431.6|7441.5|7426.5|532
1629982800000|2021-08-26 13:00:00|7445.2|7430.2|7443|7428|7445.8|7430.8|7442.2|7427.2|286
1629986400000|2021-08-26 14:00:00|7443.1|7428.1|7442.4|7427.4|7443.7|7428.7|7439.8|7424.8|398
1629990000000|2021-08-26 15:00:00|7442.3|7427.3|7444.5|7429.5|7446.9|7431.9|7442.3|7427.3|371
1629993600000|2021-08-26 16:00:00|7444.4|7429.4|7444.6|7429.6|7446.2|7431.2|7443.7|7428.7|238
1629997200000|2021-08-26 17:00:00|7444.5|7429.5|7443.8|7428.8|7445.3|7430.3|7443|7428|345
1630000800000|2021-08-26 18:00:00|7443.9|7428.9|7447.6|7432.6|7447.7|7432.7|7443.5|7428.5|70
1630004400000|2021-08-26 19:00:00|7447.7|7432.7|7450.4|7425.4|7454.8|7435|7445.6|7424.7|77
1630026000000|2021-08-27 01:00:00|7452.2|7427.2|7451.5|7426.5|7452.4|7427.4|7451.5|7426.5|11
1630029600000|2021-08-27 02:00:00|7451.4|7426.4|7449.5|7424.5|7451.4|7426.4|7449.2|7424.2|29
1630033200000|2021-08-27 03:00:00|7449.4|7424.4|7445.3|7430.3|7452.1|7432.3|7445.1|7424.2|165
1630036800000|2021-08-27 04:00:00|7445.2|7430.2|7444.8|7429.8|7452|7433.7|7444|7426.1|361
1630040400000|2021-08-27 05:00:00|7444.7|7429.7|7443.2|7428.2|7450.3|7435.3|7443.2|7428.2|429
1630044000000|2021-08-27 06:00:00|7443.1|7428.1|7441.3|7426.3|7445|7430|7440.6|7425.6|540
1630047600000|2021-08-27 07:00:00|7441.4|7426.4|7426|7411|7444.2|7429.2|7426|7411|630
1630051200000|2021-08-27 08:00:00|7425.8|7410.8|7417.7|7402.7|7431.1|7416.1|7404.6|7387.1|2264
1630054800000|2021-08-27 09:00:00|7417.6|7402.6|7397|7382|7422.5|7405|7395.3|7380.3|1759
1630058400000|2021-08-27 10:00:00|7397.3|7382.3|7389.5|7374.5|7400.6|7385.6|7382.4|7367.4|1642
1630062000000|2021-08-27 11:00:00|7389.4|7374.4|7401.6|7376.6|7406.5|7387.6|7388.5|7373.5|590
1630065600000|2021-08-27 12:00:00|7401.8|7376.8|7405.5|7390.5|7411.5|7394.5|7397.3|7376.5|606
1630069200000|2021-08-27 13:00:00|7405.6|7390.6|7404.3|7379.3|7414.4|7396.7|7398|7378.4|561
1630072800000|2021-08-27 14:00:00|7404.5|7379.5|7376.6|7361.6|7406.9|7384.3|7374|7355.1|1274
1630076400000|2021-08-27 15:00:00|7376.5|7361.5|7375.6|7360.6|7383.8|7367|7373.2|7354.2|489
1630080000000|2021-08-27 16:00:00|7375.7|7360.7|7375.1|7360.1|7382.4|7364.1|7374.6|7354.8|236
1630083600000|2021-08-27 17:00:00|7375.2|7360.2|7385.5|7370.5|7391.1|7371.1|7375.2|7357.9|196
1630087200000|2021-08-27 18:00:00|7385.6|7370.6|7388.7|7363.7|7392.3|7372.2|7384.6|7363.7|87
1630090800000|2021-08-27 19:00:00|7388.8|7363.8|7382.2|7367.2|7388.8|7368|7381.9|7362.2|34
1630285200000|2021-08-30 01:00:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1630288800000|2021-08-30 02:00:00|7377.2|7352.2|7381.5|7356.5|7381.9|7356.9|7377|7352|72
1630292400000|2021-08-30 03:00:00|7383.2|7358.2|7379.2|7364.2|7385.2|7367.7|7377.8|7356.7|404
1630296000000|2021-08-30 04:00:00|7379.1|7364.1|7379.1|7364.1|7384|7369|7363.7|7345|1420
1630299600000|2021-08-30 05:00:00|7379|7364|7377.2|7362.2|7380.8|7365.8|7374|7359|766
1630303200000|2021-08-30 06:00:00|7377.1|7362.1|7376.9|7361.9|7381|7366|7374.4|7359.4|886
1630306800000|2021-08-30 07:00:00|7376.8|7361.8|7359.5|7344.5|7377.7|7362.7|7358.7|7343.7|1123
1630310400000|2021-08-30 08:00:00|7359.6|7344.6|7359.2|7344.2|7366.7|7348.7|7347.4|7332.4|1887
1630314000000|2021-08-30 09:00:00|7359|7344|7356.4|7341.4|7362.8|7347.8|7351.2|7331.5|973
1630317600000|2021-08-30 10:00:00|7356.5|7341.5|7358.7|7343.7|7358.8|7343.8|7355.6|7340.6|312
1630321200000|2021-08-30 11:00:00|7358.6|7343.6|7358.2|7333.2|7362.6|7344.8|7354|7332.2|290
1630324800000|2021-08-30 12:00:00|7358.1|7333.1|7353.3|7338.3|7358.9|7339|7350.5|7330.5|264
1630328400000|2021-08-30 13:00:00|7353.4|7338.4|7357.5|7342.5|7358.3|7343.3|7352.2|7337.2|349
1630332000000|2021-08-30 14:00:00|7357.6|7342.6|7351|7336|7357.7|7342.7|7351|7336|259
1630335600000|2021-08-30 15:00:00|7350.9|7335.9|7349.9|7334.9|7352.2|7337.2|7349.3|7334.3|139
1630339200000|2021-08-30 16:00:00|7350|7335|7352.2|7337.2|7358.5|7341.5|7350|7330.4|253
1630342800000|2021-08-30 17:00:00|7352.1|7337.1|7354.2|7339.2|7359.3|7339.4|7352|7333.8|116
1630346400000|2021-08-30 18:00:00|7353.9|7338.9|7359|7334|7363.1|7343.3|7353.9|7333.9|33
1630350000000|2021-08-30 19:00:00|7359.1|7334.1|7364.2|7339.2|7365.2|7340.2|7359|7334|36
1630371600000|2021-08-31 01:00:00|7367.8|7342.8|7365.7|7340.7|7372.9|7347.9|7365.2|7340.2|30
1630375200000|2021-08-31 02:00:00|7365|7340|7366.2|7341.2|7366.3|7341.3|7364.6|7339.6|26
1630378800000|2021-08-31 03:00:00|7366.1|7341.1|7353.1|7338.1|7366.3|7343.1|7352.7|7333|294
1630382400000|2021-08-31 04:00:00|7353.3|7338.3|7354|7339|7359.7|7342.3|7349.5|7334.5|408
1630386000000|2021-08-31 05:00:00|7354.1|7339.1|7344.5|7329.5|7358.1|7343.1|7342.6|7327.6|777
1630389600000|2021-08-31 06:00:00|7344.6|7329.6|7345.8|7330.8|7348.2|7333.2|7339.4|7324.4|984
1630393200000|2021-08-31 07:00:00|7345.7|7330.7|7339.1|7324.1|7345.7|7330.7|7334.1|7319.1|856
1630396800000|2021-08-31 08:00:00|7338.9|7323.9|7338.2|7323.2|7340.4|7325.4|7333.1|7318.1|514
1630400400000|2021-08-31 09:00:00|7338.1|7323.1|7329.4|7314.4|7342.4|7323.1|7326.7|7304.4|919
1630404000000|2021-08-31 10:00:00|7329.5|7314.5|7325.9|7310.9|7330.1|7315.1|7324.7|7309.7|368
1630407600000|2021-08-31 11:00:00|7325.7|7310.7|7329.3|7314.3|7335.4|7316.9|7323.9|7306.5|352
1630411200000|2021-08-31 12:00:00|7329.2|7314.2|7322.6|7307.6|7330.5|7315.5|7322.5|7303.1|266
1630414800000|2021-08-31 13:00:00|7322.8|7307.8|7323.4|7308.4|7323.7|7308.7|7320.4|7305.4|234
1630418400000|2021-08-31 14:00:00|7323.5|7308.5|7323.6|7308.6|7324.3|7309.3|7320.2|7305.2|238
1630422000000|2021-08-31 15:00:00|7323.5|7308.5|7328.9|7313.9|7329.8|7314.8|7323.4|7308.4|433
1630425600000|2021-08-31 16:00:00|7329.1|7314.1|7327.2|7312.2|7332.5|7314.3|7327.1|7307.3|164
1630429200000|2021-08-31 17:00:00|7327.3|7312.3|7328.5|7313.5|7329.2|7314.2|7327.1|7312.1|147
1630432800000|2021-08-31 18:00:00|7328.4|7313.4|7329.4|7314.4|7334.5|7315|7328.4|7309.4|38
1630436400000|2021-08-31 19:00:00|7334.3|7309.3|7329.7|7314.7|7335.1|7315.3|7329.5|7309.3|51
1630458000000|2021-09-01 01:00:00|7336.5|7311.5|7336.8|7311.8|7336.8|7311.8|7336.5|7311.5|4
1630461600000|2021-09-01 02:00:00|7338.9|7313.9|7335.9|7310.9|7342|7317|7335.8|7310.8|51
1630465200000|2021-09-01 03:00:00|7335.8|7310.8|7332.2|7317.2|7339.6|7317.6|7328.7|7308.1|246
1630468800000|2021-09-01 04:00:00|7332|7317|7323.9|7308.9|7335.9|7320.9|7322.9|7307.9|986
1630472400000|2021-09-01 05:00:00|7324|7309|7327.8|7312.8|7330.5|7315.5|7320|7305|1154
1630476000000|2021-09-01 06:00:00|7327.7|7312.7|7326.1|7311.1|7329.9|7314.9|7320.2|7305.2|1054
1630479600000|2021-09-01 07:00:00|7326|7311|7334.8|7319.8|7337.5|7322.5|7324.7|7309.7|1240
1630483200000|2021-09-01 08:00:00|7335|7320|7342.5|7327.5|7343.8|7328.8|7332.5|7317.5|825
1630486800000|2021-09-01 09:00:00|7342.6|7327.6|7337.6|7322.6|7347.4|7329.9|7336.4|7321.4|787
1630490400000|2021-09-01 10:00:00|7337.4|7322.4|7336.5|7321.5|7345.8|7325.2|7336.2|7318.7|321
1630494000000|2021-09-01 11:00:00|7336.3|7321.3|7337.6|7322.6|7343.1|7324.1|7335.7|7315.4|304
1630497600000|2021-09-01 12:00:00|7337.5|7322.5|7332.1|7317.1|7342.4|7323.6|7330.6|7312|385
1630501200000|2021-09-01 13:00:00|7332|7317|7331.8|7316.8|7332.9|7317.9|7329.3|7314.3|374
1630504800000|2021-09-01 14:00:00|7331.6|7316.6|7327.4|7312.4|7333.6|7318.3|7324.9|7308.4|552
1630508400000|2021-09-01 15:00:00|7327.5|7312.5|7325.5|7310.5|7330.9|7315.9|7325.5|7310.5|307
1630512000000|2021-09-01 16:00:00|7325.4|7310.4|7329.9|7304.9|7330.4|7310.7|7322|7303.1|299
1630515600000|2021-09-01 17:00:00|7329.8|7304.8|7333|7308|7333|7312.9|7324.5|7304.4|156
1630519200000|2021-09-01 18:00:00|7327.3|7312.3|7330.4|7305.4|7333.4|7313.5|7325.4|7305.4|62
1630522800000|2021-09-01 19:00:00|7330.3|7305.3|7331.7|7306.7|7331.9|7311.4|7325.2|7305.1|40
1630544400000|2021-09-02 01:00:00|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7332.1|7307.1|4
1630548000000|2021-09-02 02:00:00|7333.2|7308.2|7340.1|7315.1|7341.6|7316.6|7333.1|7308.1|60
1630551600000|2021-09-02 03:00:00|7339.8|7314.8|7332.1|7317.1|7341.2|7320.9|7330.8|7313.2|203
1630555200000|2021-09-02 04:00:00|7332.2|7317.2|7337.7|7322.7|7340|7325|7330.1|7315.1|776
1630558800000|2021-09-02 05:00:00|7337.6|7322.6|7327.5|7312.5|7339.5|7323|7324.9|7309.6|1095
1630562400000|2021-09-02 06:00:00|7327.6|7312.6|7325|7310|7332.2|7313.5|7323.1|7307.2|817
1630566000000|2021-09-02 07:00:00|7324.8|7309.8|7334|7319|7339.3|7324.3|7323.4|7308.4|1201
1630569600000|2021-09-02 08:00:00|7334.1|7319.1|7333.5|7318.5|7339.2|7321|7332.6|7314.2|709
1630573200000|2021-09-02 09:00:00|7333.4|7318.4|7335.2|7320.2|7344.7|7326.3|7331.4|7316.4|608
1630576800000|2021-09-02 10:00:00|7335.1|7320.1|7331.8|7316.8|7335.1|7320.1|7331.7|7316.7|277
1630580400000|2021-09-02 11:00:00|7331.9|7316.9|7331.7|7316.7|7337.8|7317.9|7331.5|7312.6|274
1630584000000|2021-09-02 12:00:00|7331.6|7316.6|7333.2|7318.2|7335.1|7320.1|7331.2|7316.2|252
1630587600000|2021-09-02 13:00:00|7332.9|7317.9|7330.1|7315.1|7335.8|7320.8|7328|7313|254
1630591200000|2021-09-02 14:00:00|7329.9|7314.9|7328.2|7313.2|7334|7319|7326.6|7311.6|367
1630594800000|2021-09-02 15:00:00|7328.3|7313.3|7332.5|7317.5|7332.7|7317.7|7327.1|7312.1|184
1630598400000|2021-09-02 16:00:00|7332.2|7317.2|7330.2|7315.2|7339.8|7319.6|7330|7314.8|147
1630602000000|2021-09-02 17:00:00|7330.4|7315.4|7329.3|7314.3|7331.1|7316.1|7328.4|7313.4|366
1630605600000|2021-09-02 18:00:00|7329.4|7314.4|7330.1|7315.1|7335.3|7315.5|7329.2|7309.8|22
1630609200000|2021-09-02 19:00:00|7330|7315|7336|7311|7336|7315.5|7329.1|7308.9|73
1630630800000|2021-09-03 01:00:00|7339.4|7314.4|7339.2|7314.2|7339.4|7314.4|7338.7|7313.7|7
1630634400000|2021-09-03 02:00:00|7339.6|7314.6|7337.6|7312.6|7339.6|7314.6|7335.6|7310.6|12
1630638000000|2021-09-03 03:00:00|7339.9|7314.9|7335.9|7320.9|7342.2|7322.7|7334.2|7314|167
1630641600000|2021-09-03 04:00:00|7336.1|7321.1|7335.9|7320.9|7336.5|7321.5|7330.5|7315.5|546
1630645200000|2021-09-03 05:00:00|7336|7321|7333.8|7318.8|7337|7322|7332.2|7317.2|464
1630648800000|2021-09-03 06:00:00|7333.7|7318.7|7334.4|7319.4|7336.3|7321.3|7332.9|7317.9|330
1630652400000|2021-09-03 07:00:00|7334.3|7319.3|7337|7322|7338.4|7323.4|7333.9|7318.9|583
1630656000000|2021-09-03 08:00:00|7337.1|7322.1|7336|7321|7343.3|7328.3|7334.9|7319.9|771
1630659600000|2021-09-03 09:00:00|7336.2|7321.2|7329.5|7314.5|7337.4|7322.4|7329|7314|699
1630663200000|2021-09-03 10:00:00|7329.7|7314.7|7331.2|7316.2|7334.5|7316.7|7324.7|7308.8|443
1630666800000|2021-09-03 11:00:00|7331.1|7316.1|7333|7318|7338.1|7318.8|7329.6|7310.5|259
1630670400000|2021-09-03 12:00:00|7333.6|7318.6|7321.6|7306.6|7338.8|7318.8|7321.2|7300.8|910
1630674000000|2021-09-03 13:00:00|7321.4|7306.4|7329.3|7314.3|7333.2|7318.2|7320.7|7305.7|669
1630677600000|2021-09-03 14:00:00|7328.8|7313.8|7328.1|7313.1|7331.5|7316.5|7323.4|7308.4|322
1630681200000|2021-09-03 15:00:00|7328.2|7313.2|7328|7313|7328.8|7313.8|7326.3|7311.3|163
1630684800000|2021-09-03 16:00:00|7328.2|7313.2|7325.8|7310.8|7328.8|7313.8|7325.8|7310.8|41
1630688400000|2021-09-03 17:00:00|7325.7|7310.7|7325|7310|7326.3|7311.3|7322.7|7307.7|99
1630692000000|2021-09-03 18:00:00|7324.7|7309.7|7327.5|7312.5|7327.5|7312.5|7324.6|7309.6|30
1630695600000|2021-09-03 19:00:00|7328.3|7313.3|7327.5|7312.5|7328.4|7313.4|7325.8|7310.8|56
1630890000000|2021-09-06 01:00:00|7334.6|7309.6|7333|7308|7334.6|7309.6|7332.1|7307.1|12
1630893600000|2021-09-06 02:00:00|7333.6|7308.6|7336.6|7311.6|7337.5|7312.5|7333.6|7308.6|32
1630897200000|2021-09-06 03:00:00|7336.7|7311.7|7331.1|7316.1|7336.7|7317.8|7329.4|7307.9|198
1630900800000|2021-09-06 04:00:00|7331.2|7316.2|7331.6|7316.6|7334.1|7319.1|7329.9|7314.9|425
1630904400000|2021-09-06 05:00:00|7331.4|7316.4|7331|7316|7333.1|7318.1|7330.1|7315.1|353
1630908000000|2021-09-06 06:00:00|7331.1|7316.1|7336.3|7321.3|7337.7|7322.7|7330.7|7315.7|404
1630911600000|2021-09-06 07:00:00|7336.4|7321.4|7335.3|7320.3|7337.3|7322.3|7333.9|7318.9|323
1630915200000|2021-09-06 08:00:00|7335.5|7320.5|7332.3|7317.3|7335.6|7320.6|7331.1|7316.1|173
1630918800000|2021-09-06 09:00:00|7332.1|7317.1|7338|7323|7344.3|7324.9|7331.7|7316.7|490
1630922400000|2021-09-06 10:00:00|7338.2|7323.2|7336.3|7321.3|7338.2|7323.2|7335.2|7320.2|156
1630926000000|2021-09-06 11:00:00|7336.4|7321.4|7335.3|7320.3|7339.5|7321.4|7333.8|7313.8|203
1630929600000|2021-09-06 12:00:00|7335.2|7320.2|7335.8|7320.8|7335.9|7320.9|7334.9|7319.9|103
1630933200000|2021-09-06 13:00:00|7335.6|7320.6|7336.2|7321.2|7336.7|7321.7|7334.7|7319.7|100
1630936800000|2021-09-06 14:00:00|7336.3|7321.3|7335.6|7320.6|7337.6|7322.6|7335.6|7320.6|132
1630940400000|2021-09-06 15:00:00|7335.7|7320.7|7338.1|7323.1|7338.3|7323.3|7335.5|7320.5|179
1630944000000|2021-09-06 16:00:00|7338|7323|7344.6|7319.6|7344.6|7324|7337.9|7318.3|175
1630947600000|2021-09-06 17:00:00|7344.3|7319.3|7343.9|7318.9|7344.9|7324.9|7338.7|7318.9|291
1630951200000|2021-09-06 18:00:00|7344|7319|7338.7|7323.7|7344.1|7323.9|7338.7|7318.9|8
1630954800000|2021-09-06 19:00:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630976400000|2021-09-07 01:00:00|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|1
1630983600000|2021-09-07 03:00:00|7342.3|7317.3|7337.1|7322.1|7345.4|7323.2|7335.6|7317|105
1630987200000|2021-09-07 04:00:00|7337.2|7322.2|7345.8|7330.8|7346.5|7331.5|7336.8|7321.8|651
1630990800000|2021-09-07 05:00:00|7345.9|7330.9|7356.7|7341.7|7358.5|7343.5|7345.6|7330.6|899
1630994400000|2021-09-07 06:00:00|7356.8|7341.8|7354.7|7339.7|7362.2|7347.2|7354.6|7339.6|750
1630998000000|2021-09-07 07:00:00|7354.8|7339.8|7365.6|7350.6|7367.4|7352.4|7354.4|7339.4|665
1631001600000|2021-09-07 08:00:00|7365.7|7350.7|7370.5|7355.5|7375.8|7360.8|7364.8|7349.8|1086
1631005200000|2021-09-07 09:00:00|7370.4|7355.4|7371.4|7356.4|7373.3|7358.3|7365.4|7350.4|775
1631008800000|2021-09-07 10:00:00|7371.3|7356.3|7373.1|7358.1|7373.2|7358.2|7370.4|7355.4|342
1631012400000|2021-09-07 11:00:00|7372.8|7357.8|7372.3|7357.3|7373.2|7358.2|7370.8|7355.8|230
1631016000000|2021-09-07 12:00:00|7372.2|7357.2|7375.8|7360.8|7379.8|7362.4|7372.2|7354.1|327
1631019600000|2021-09-07 13:00:00|7376|7361|7365.2|7350.2|7378.1|7363.1|7365.2|7350.2|443
1631023200000|2021-09-07 14:00:00|7365.3|7350.3|7371.6|7356.6|7374.6|7359.6|7365.2|7350.2|551
1631026800000|2021-09-07 15:00:00|7371.8|7356.8|7370.8|7355.8|7373.7|7358.7|7370.2|7355.2|280
1631030400000|2021-09-07 16:00:00|7370.5|7355.5|7371.5|7356.5|7376.1|7357.1|7370.4|7350.8|176
1631034000000|2021-09-07 17:00:00|7371.6|7356.6|7368.8|7353.8|7371.6|7356.6|7368.8|7353.8|218
1631037600000|2021-09-07 18:00:00|7368.9|7353.9|7369.5|7354.5|7369.7|7354.7|7368.7|7353.7|40
1631041200000|2021-09-07 19:00:00|7369.4|7354.4|7368.9|7353.9|7370.5|7355.5|7368|7353|82
1631062800000|2021-09-08 01:00:00|7372.6|7347.6|7370|7345|7372.6|7347.6|7367.5|7342.5|8
1631066400000|2021-09-08 02:00:00|7370.1|7345.1|7375.1|7350.1|7375.2|7350.2|7370|7345|49
1631070000000|2021-09-08 03:00:00|7375.3|7350.3|7377.8|7362.8|7386.1|7369.8|7375.1|7350.1|499
1631073600000|2021-09-08 04:00:00|7377.5|7362.5|7390.6|7375.6|7394.3|7378.4|7374.6|7359.6|1249
1631077200000|2021-09-08 05:00:00|7390.4|7375.4|7396.7|7381.7|7396.8|7381.8|7386.9|7371.9|1443
1631080800000|2021-09-08 06:00:00|7396.8|7381.8|7386.9|7371.9|7399.5|7384.5|7384.1|7369.1|996
1631084400000|2021-09-08 07:00:00|7387|7372|7379.9|7364.9|7390|7375|7378.4|7363.4|1323
1631088000000|2021-09-08 08:00:00|7379.8|7364.8|7382|7367|7393.6|7378.6|7379.8|7364.8|1356
1631091600000|2021-09-08 09:00:00|7382.1|7367.1|7387.5|7372.5|7390.1|7375.1|7380.6|7365.6|842
1631095200000|2021-09-08 10:00:00|7387.7|7372.7|7386.4|7371.4|7388.6|7373.6|7384.1|7369.1|424
1631098800000|2021-09-08 11:00:00|7386.3|7371.3|7385.6|7370.6|7390.3|7371.6|7383.3|7364|368
1631102400000|2021-09-08 12:00:00|7385.3|7370.3|7386.5|7371.5|7389.8|7371.6|7383.3|7364.2|327
1631106000000|2021-09-08 13:00:00|7386.4|7371.4|7396.5|7381.5|7401.9|7386.9|7386.2|7371.2|585
1631109600000|2021-09-08 14:00:00|7396.6|7381.6|7412.7|7397.7|7417.9|7402.9|7395.2|7380.2|1039
1631113200000|2021-09-08 15:00:00|7412.6|7397.6|7410.5|7395.5|7416.8|7399.1|7406.2|7390.2|608
1631116800000|2021-09-08 16:00:00|7410.6|7395.6|7413.9|7388.9|7414.4|7395.7|7402.9|7386|534
1631120400000|2021-09-08 17:00:00|7413.7|7388.7|7406.3|7391.3|7414.6|7393.7|7405.7|7388.1|226
1631124000000|2021-09-08 18:00:00|7411.5|7386.5|7406.3|7391.3|7411.5|7391.5|7406|7386.2|46
1631127600000|2021-09-08 19:00:00|7406.2|7391.2|7410.5|7385.5|7411.1|7391.3|7405.5|7385.3|37
1631149200000|2021-09-09 01:00:00|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|1
1631152800000|2021-09-09 02:00:00|7410.6|7385.6|7407.7|7382.7|7410.7|7385.7|7405.5|7380.5|78
1631156400000|2021-09-09 03:00:00|7408|7383|7404.8|7389.8|7408.1|7390.2|7400.3|7380.8|367
1631160000000|2021-09-09 04:00:00|7405.2|7390.2|7411.7|7396.7|7416.4|7401.4|7404.9|7389.9|978
1631163600000|2021-09-09 05:00:00|7411.8|7396.8|7402.7|7387.7|7411.8|7396.8|7401.8|7386.8|748
1631167200000|2021-09-09 06:00:00|7402.6|7387.6|7402.3|7387.3|7402.8|7387.8|7396|7381|817
1631170800000|2021-09-09 07:00:00|7402.4|7387.4|7386.1|7371.1|7405.6|7390.6|7382.8|7367.8|1326
1631174400000|2021-09-09 08:00:00|7386|7371|7381.3|7366.3|7389.8|7374.8|7378|7363|993
1631178000000|2021-09-09 09:00:00|7381.2|7366.2|7378.7|7363.7|7387.2|7372.2|7377.6|7362.6|813
1631181600000|2021-09-09 10:00:00|7378.8|7363.8|7382.1|7367.1|7382.5|7367.5|7378.3|7363.3|437
1631185200000|2021-09-09 11:00:00|7382.3|7367.3|7380.4|7365.4|7390.1|7373.1|7379.9|7362.6|327
1631188800000|2021-09-09 12:00:00|7380.5|7365.5|7386.5|7371.5|7395.2|7375|7380|7360.2|705
1631192400000|2021-09-09 13:00:00|7386.6|7371.6|7383.2|7368.2|7390|7375|7381.1|7366.1|643
1631196000000|2021-09-09 14:00:00|7383.4|7368.4|7388.4|7373.4|7389.4|7374.4|7383.3|7368.3|406
1631199600000|2021-09-09 15:00:00|7388.3|7373.3|7386.2|7371.2|7388.8|7373.8|7385.9|7370.9|199
1631203200000|2021-09-09 16:00:00|7386.3|7371.3|7383|7368|7387|7372|7382.2|7367.2|209
1631206800000|2021-09-09 17:00:00|7382.9|7367.9|7383|7368|7385.4|7370.4|7381.4|7366.4|228
1631210400000|2021-09-09 18:00:00|7382.9|7367.9|7386.9|7361.9|7388.9|7368.7|7380.1|7361.9|124
1631214000000|2021-09-09 19:00:00|7387|7362|7387.2|7362.2|7388.1|7367.9|7381.5|7361.9|33
1631235600000|2021-09-10 01:00:00|7391.7|7366.7|7391.6|7366.6|7391.7|7366.7|7391.6|7366.6|2
1631239200000|2021-09-10 02:00:00|7391.5|7366.5|7384.7|7359.7|7392.1|7367.1|7383.8|7358.8|54
1631242800000|2021-09-10 03:00:00|7384.5|7359.5|7379.4|7364.4|7386.5|7364.4|7377.4|7358|132
1631246400000|2021-09-10 04:00:00|7379.5|7364.5|7376.7|7361.7|7388.8|7369.4|7374.3|7353.3|236
1631250000000|2021-09-10 05:00:00|7376.5|7361.5|7380.4|7355.4|7382.6|7363.1|7373.1|7353.5|198
1631253600000|2021-09-10 06:00:00|7380.5|7355.5|7376.5|7361.5|7383.5|7362.7|7373.8|7353.4|283
1631257200000|2021-09-10 07:00:00|7376.6|7361.6|7372.6|7357.6|7379.6|7361.9|7370.2|7351.3|322
1631260800000|2021-09-10 08:00:00|7372.7|7357.7|7371.8|7356.8|7377|7358|7368.1|7349.2|326
1631264400000|2021-09-10 09:00:00|7371.7|7356.7|7374.4|7359.4|7380.4|7360.6|7371.4|7351.6|170
1631268000000|2021-09-10 10:00:00|7374.3|7359.3|7376.6|7351.6|7377.6|7359.3|7368.9|7351.1|147
1631271600000|2021-09-10 11:00:00|7376.7|7351.7|7371.1|7356.1|7376.9|7356.6|7369|7348.7|100
1631275200000|2021-09-10 12:00:00|7371.5|7356.5|7371.8|7356.8|7377.7|7358.1|7368.8|7348.6|388
1631278800000|2021-09-10 13:00:00|7371.9|7356.9|7370.2|7355.2|7372.8|7357.8|7369|7354|445
1631282400000|2021-09-10 14:00:00|7370|7355|7376.5|7361.5|7377.1|7362.1|7369.8|7354.8|388
1631286000000|2021-09-10 15:00:00|7376.4|7361.4|7380.4|7365.4|7384.6|7367.5|7374.9|7359.2|609
1631289600000|2021-09-10 16:00:00|7380.2|7365.2|7384.6|7359.6|7386|7366.3|7378.4|7358.3|385
1631293200000|2021-09-10 17:00:00|7384.7|7359.7|7385.8|7360.8|7386.2|7366.2|7378.3|7358.4|841
1631296800000|2021-09-10 18:00:00|7385.6|7360.6|7383.4|7358.4|7385.9|7366.1|7379.6|7357.6|38
1631300400000|2021-09-10 19:00:00|7383.5|7358.5|7386.1|7361.1|7386.1|7366.2|7378.7|7358|64
1631494800000|2021-09-13 01:00:00|7391|7366|7392|7367|7393.6|7368.6|7391|7366|3
1631498400000|2021-09-13 02:00:00|7394.8|7369.8|7393.5|7368.5|7396.1|7371.1|7391.6|7366.6|27
1631502000000|2021-09-13 03:00:00|7391.6|7366.6|7392.4|7377.4|7396.6|7378.8|7387.4|7366|410
1631505600000|2021-09-13 04:00:00|7392.5|7377.5|7398.8|7383.8|7399.8|7384.8|7390.9|7375.9|652
1631509200000|2021-09-13 05:00:00|7399|7384|7397.2|7382.2|7406.2|7391.2|7396.7|7381.7|933
1631512800000|2021-09-13 06:00:00|7397.3|7382.3|7395.1|7380.1|7397.3|7382.3|7390.7|7375.7|906
1631516400000|2021-09-13 07:00:00|7395|7380|7391.3|7376.3|7395.4|7380.4|7388.1|7373.1|1196
1631520000000|2021-09-13 08:00:00|7391.1|7376.1|7395.6|7380.6|7401.2|7386.2|7391.1|7376.1|567
1631523600000|2021-09-13 09:00:00|7395.7|7380.7|7398.9|7383.9|7401.2|7386.2|7394.6|7379.6|510
1631527200000|2021-09-13 10:00:00|7399.2|7384.2|7406.8|7391.8|7414.3|7395.3|7399|7384|436
1631530800000|2021-09-13 11:00:00|7406|7391|7405.6|7390.6|7412|7392.5|7403.7|7383.8|397
1631534400000|2021-09-13 12:00:00|7405.5|7390.5|7397.9|7382.9|7408.9|7390.9|7396.6|7376.9|484
1631538000000|2021-09-13 13:00:00|7397.8|7382.8|7390.5|7375.5|7398.8|7383.8|7390.4|7375.4|566
1631541600000|2021-09-13 14:00:00|7390.4|7375.4|7389.9|7374.9|7392.9|7377.9|7389.2|7374.2|409
1631545200000|2021-09-13 15:00:00|7390|7375|7390.7|7375.7|7391.6|7376.6|7389.9|7374.9|160
1631548800000|2021-09-13 16:00:00|7390.6|7375.6|7392.5|7377.5|7393.5|7378.5|7386.3|7371.3|351
1631552400000|2021-09-13 17:00:00|7392.6|7377.6|7393.4|7378.4|7393.6|7378.6|7392.4|7377.4|100
1631556000000|2021-09-13 18:00:00|7393.5|7378.5|7392.4|7377.4|7393.5|7378.5|7390.6|7375.6|55
1631559600000|2021-09-13 19:00:00|7392.5|7377.5|7388.6|7373.6|7392.5|7377.5|7388.4|7373.4|54
1631581200000|2021-09-14 01:00:00|7393.4|7368.4|7395|7370|7395.1|7370.1|7392.3|7367.3|20
1631584800000|2021-09-14 02:00:00|7394.9|7369.9|7392.8|7367.8|7395|7370|7392.8|7367.8|17
1631588400000|2021-09-14 03:00:00|7393.1|7368.1|7392.8|7377.8|7397|7380.2|7391.7|7367.8|200
1631592000000|2021-09-14 04:00:00|7392.9|7377.9|7392.9|7377.9|7395.4|7380.4|7391.1|7376.1|519
1631595600000|2021-09-14 05:00:00|7392.8|7377.8|7391.9|7376.9|7395.2|7380.2|7389.5|7374.5|567
1631599200000|2021-09-14 06:00:00|7392|7377|7392.8|7377.8|7394.4|7379.4|7391|7376|489
1631602800000|2021-09-14 07:00:00|7392.9|7377.9|7390.8|7375.8|7393.2|7378.2|7386.4|7371.4|735
1631606400000|2021-09-14 08:00:00|7391.2|7376.2|7397.7|7382.7|7398.4|7383.4|7390.9|7375.9|681
1631610000000|2021-09-14 09:00:00|7397.8|7382.8|7400.1|7385.1|7401.3|7386.3|7394.5|7379.5|496
1631613600000|2021-09-14 10:00:00|7400|7385|7402.3|7387.3|7404|7389|7399.3|7384.3|252
1631617200000|2021-09-14 11:00:00|7402.4|7387.4|7399.7|7384.7|7403.5|7387.4|7396.6|7378|334
1631620800000|2021-09-14 12:00:00|7399.8|7384.8|7391.3|7366.3|7400.5|7385.5|7385.1|7364.7|950
1631624400000|2021-09-14 13:00:00|7391.2|7366.2|7391.7|7376.7|7396.1|7378|7383.8|7366.1|731
1631628000000|2021-09-14 14:00:00|7391.9|7376.9|7394|7379|7398.7|7381.6|7391.6|7373.1|579
1631631600000|2021-09-14 15:00:00|7393.6|7378.6|7393.4|7378.4|7396.4|7381.4|7393.4|7378.4|246
1631635200000|2021-09-14 16:00:00|7393.2|7378.2|7396.2|7381.2|7396.4|7381.4|7393.2|7378.2|184
1631638800000|2021-09-14 17:00:00|7396.3|7381.3|7395.6|7380.6|7400.9|7381.4|7395.1|7375|185
1631642400000|2021-09-14 18:00:00|7395.7|7380.7|7397.8|7382.8|7402.8|7383.1|7395.2|7376.8|74
1631646000000|2021-09-14 19:00:00|7397.9|7382.9|7405.9|7380.9|7406.4|7387.2|7397.3|7376.5|69
1631667600000|2021-09-15 01:00:00|7404.3|7379.3|7404.2|7379.2|7404.3|7379.3|7403.6|7378.6|16
1631671200000|2021-09-15 02:00:00|7403.5|7378.5|7400.2|7375.2|7405|7380|7398|7373|40
1631674800000|2021-09-15 03:00:00|7400.1|7375.1|7398.3|7383.3|7403.2|7386.5|7395.5|7374.3|249
1631678400000|2021-09-15 04:00:00|7398.4|7383.4|7402.3|7387.3|7404|7389|7394.8|7379.8|534
1631682000000|2021-09-15 05:00:00|7402.2|7387.2|7396.5|7381.5|7406.8|7387.5|7396.5|7381.5|709
1631685600000|2021-09-15 06:00:00|7396.4|7381.4|7394.2|7379.2|7399.7|7384.7|7392.6|7377.6|668
1631689200000|2021-09-15 07:00:00|7394.1|7379.1|7394|7379|7395.6|7380.6|7392.5|7377.5|497
1631692800000|2021-09-15 08:00:00|7394.1|7379.1|7394.4|7379.4|7396.7|7381.7|7393|7378|424
1631696400000|2021-09-15 09:00:00|7394.3|7379.3|7378.3|7363.3|7395.3|7380.3|7376|7355.1|766
1631700000000|2021-09-15 10:00:00|7378.8|7363.8|7377.8|7362.8|7381.7|7366.7|7373.2|7358.2|814
1631703600000|2021-09-15 11:00:00|7377.7|7362.7|7384.6|7359.6|7384.6|7365|7376.6|7358.1|365
1631707200000|2021-09-15 12:00:00|7384.7|7359.7|7379|7364|7385.6|7365.7|7375|7355.2|545
1631710800000|2021-09-15 13:00:00|7379.2|7364.2|7378.4|7363.4|7381.7|7366.7|7376.5|7361.5|661
1631714400000|2021-09-15 14:00:00|7378.6|7363.6|7381.3|7366.3|7384.2|7369.2|7377.8|7362.8|415
1631718000000|2021-09-15 15:00:00|7381.2|7366.2|7384.1|7369.1|7385.7|7370.7|7381.2|7366.2|252
1631721600000|2021-09-15 16:00:00|7384|7369|7382.6|7367.6|7384.7|7369.7|7382.3|7367.3|154
1631725200000|2021-09-15 17:00:00|7381.8|7366.8|7379.6|7364.6|7381.9|7366.9|7379.5|7364.5|45
1631728800000|2021-09-15 18:00:00|7380.1|7365.1|7378.6|7363.6|7380.2|7365.2|7378.2|7363.2|30
1631732400000|2021-09-15 19:00:00|7378.5|7363.5|7377.3|7362.3|7382.6|7364.2|7376.5|7356.5|61
1631754000000|2021-09-16 01:00:00|7384.5|7359.5|7382.9|7357.9|7384.6|7359.6|7382.8|7357.8|15
1631757600000|2021-09-16 02:00:00|7382.8|7357.8|7382.7|7357.7|7386|7361|7379.3|7354.3|159
1631761200000|2021-09-16 03:00:00|7383.6|7358.6|7382|7367|7385.7|7369.1|7378.4|7358.2|262
1631764800000|2021-09-16 04:00:00|7382.1|7367.1|7376|7361|7383.5|7368.5|7375.4|7360.4|568
1631768400000|2021-09-16 05:00:00|7375.9|7360.9|7372.5|7357.5|7376|7361|7371|7356|569
1631772000000|2021-09-16 06:00:00|7372.6|7357.6|7378.9|7363.9|7386|7365.9|7368.1|7353.1|817
1631775600000|2021-09-16 07:00:00|7378.8|7363.8|7373.1|7358.1|7379.4|7364.4|7362.8|7347.8|1614
1631779200000|2021-09-16 08:00:00|7373.2|7358.2|7376|7361|7376.1|7361.1|7370.6|7355.6|765
1631782800000|2021-09-16 09:00:00|7376.1|7361.1|7380.8|7365.8|7382|7367|7374.7|7359.7|798
1631786400000|2021-09-16 10:00:00|7380.9|7365.9|7381.7|7366.7|7386.4|7371.4|7379.4|7364.4|604
1631790000000|2021-09-16 11:00:00|7381.8|7366.8|7380.1|7365.1|7385.2|7367.3|7377.7|7356.8|316
1631793600000|2021-09-16 12:00:00|7380.2|7365.2|7383.9|7368.9|7390.7|7372.6|7379.4|7359.5|713
1631797200000|2021-09-16 13:00:00|7383.8|7368.8|7390.8|7375.8|7393.3|7376.7|7383.2|7365.6|692
1631800800000|2021-09-16 14:00:00|7390.9|7375.9|7390.7|7375.7|7391.7|7376.7|7389.3|7374.3|541
1631804400000|2021-09-16 15:00:00|7390.8|7375.8|7389.4|7374.4|7390.8|7375.8|7389.1|7374.1|200
1631808000000|2021-09-16 16:00:00|7389.3|7374.3|7387.6|7372.6|7393.3|7374.3|7385|7364.9|301
1631811600000|2021-09-16 17:00:00|7387.7|7372.7|7388.1|7373.1|7394.4|7375.6|7387.6|7367.9|225
1631815200000|2021-09-16 18:00:00|7388.3|7373.3|7387.3|7372.3|7393.8|7373.9|7387|7366.7|125
1631818800000|2021-09-16 19:00:00|7387.2|7372.2|7390.7|7365.7|7391.8|7372.3|7386.9|7364.7|115
1631840400000|2021-09-17 01:00:00|7390|7365|7391.4|7366.4|7391.4|7366.4|7390|7365|9
1631844000000|2021-09-17 02:00:00|7391.5|7366.5|7389.7|7364.7|7392.9|7367.9|7388|7363|68
1631847600000|2021-09-17 03:00:00|7389.8|7364.8|7380.6|7365.6|7391|7370.5|7380.5|7361.4|342
1631851200000|2021-09-17 04:00:00|7381|7366|7375.1|7360.1|7386|7366.3|7373.9|7356.2|576
1631854800000|2021-09-17 05:00:00|7375|7360|7373.4|7358.4|7376.4|7361.4|7371.7|7356.7|573
1631858400000|2021-09-17 06:00:00|7373.5|7358.5|7376.7|7361.7|7381.4|7366.4|7371.1|7356.1|1135
1631862000000|2021-09-17 07:00:00|7376.6|7361.6|7383.6|7368.6|7384|7369|7376|7361|792
1631865600000|2021-09-17 08:00:00|7383.5|7368.5|7380.1|7365.1|7385.4|7370.4|7377.7|7362.7|719
1631869200000|2021-09-17 09:00:00|7380|7365|7376.9|7361.9|7382|7367|7376.3|7361.3|615
1631872800000|2021-09-17 10:00:00|7376.6|7361.6|7381|7366|7382.1|7367.1|7376.3|7361.3|498
1631876400000|2021-09-17 11:00:00|7380.8|7365.8|7378.2|7363.2|7385.7|7366|7377.9|7358.1|323
1631880000000|2021-09-17 12:00:00|7378|7363|7378.2|7363.2|7379.7|7364.7|7375.3|7360.3|327
1631883600000|2021-09-17 13:00:00|7378.1|7363.1|7387|7372|7388.7|7373.7|7378|7363|665
1631887200000|2021-09-17 14:00:00|7387.1|7372.1|7396.6|7381.6|7398.6|7383.6|7386.4|7371.4|774
1631890800000|2021-09-17 15:00:00|7396.7|7381.7|7395.2|7380.2|7402.1|7387.1|7394.6|7379.6|557
1631894400000|2021-09-17 16:00:00|7395.1|7380.1|7395.4|7380.4|7396.5|7381.5|7392.7|7377.7|247
1631898000000|2021-09-17 17:00:00|7395.3|7380.3|7399.5|7384.5|7405.5|7386.2|7394.9|7376.8|315
1631901600000|2021-09-17 18:00:00|7399.4|7384.4|7394.2|7379.2|7404.7|7384.7|7393.6|7378.6|103
1631905200000|2021-09-17 19:00:00|7394.4|7379.4|7395.1|7380.1|7396.1|7381.1|7393.7|7378.7|70
1632099600000|2021-09-20 01:00:00|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|1
1632103200000|2021-09-20 02:00:00|7404.3|7379.3|7418.3|7393.3|7419.8|7394.8|7404.3|7379.3|263
1632106800000|2021-09-20 03:00:00|7418.4|7393.4|7414.5|7399.5|7421.6|7399.6|7407.9|7386.4|459
1632110400000|2021-09-20 04:00:00|7414.3|7399.3|7401.1|7386.1|7418|7400.3|7400.6|7385.6|750
1632114000000|2021-09-20 05:00:00|7401.2|7386.2|7393.7|7378.7|7403|7388|7392.7|7373|740
1632117600000|2021-09-20 06:00:00|7394|7379|7396.7|7381.7|7396.9|7381.9|7393.1|7378.1|744
1632121200000|2021-09-20 07:00:00|7396.6|7381.6|7398.1|7383.1|7399.8|7384.8|7394.9|7379.9|669
1632124800000|2021-09-20 08:00:00|7398|7383|7403|7388|7404.6|7389.6|7393.7|7378.7|664
1632128400000|2021-09-20 09:00:00|7403.1|7388.1|7404.9|7389.9|7406.3|7391.3|7399.7|7384.7|572
1632132000000|2021-09-20 10:00:00|7405|7390|7395.1|7380.1|7405.9|7390.9|7392|7377|567
1632135600000|2021-09-20 11:00:00|7395.2|7380.2|7402.2|7387.2|7406.7|7387.2|7395|7377.5|319
1632139200000|2021-09-20 12:00:00|7402|7387|7402.6|7377.6|7406.6|7387.1|7396.8|7376.1|478
1632142800000|2021-09-20 13:00:00|7402.5|7377.5|7395.4|7380.4|7403.6|7383.2|7393.4|7374|383
1632146400000|2021-09-20 14:00:00|7395.5|7380.5|7397.8|7382.8|7403.6|7384.7|7395.4|7377|347
1632150000000|2021-09-20 15:00:00|7397.9|7382.9|7399.7|7384.7|7402|7387|7395.8|7380.8|213
1632153600000|2021-09-20 16:00:00|7399.6|7384.6|7399.9|7384.9|7400.6|7385.6|7398.8|7383.8|70
1632157200000|2021-09-20 17:00:00|7399.8|7384.8|7400.2|7385.2|7402.9|7387.9|7399.6|7384.6|161
1632160800000|2021-09-20 18:00:00|7400.1|7385.1|7402.6|7387.6|7402.6|7387.6|7399.8|7384.8|60
1632164400000|2021-09-20 19:00:00|7402.5|7387.5|7396.1|7381.1|7406.4|7387.5|7396.1|7376.1|98
1632186000000|2021-09-21 01:00:00|7403|7378|7401|7376|7403|7378|7400.9|7375.9|28
1632189600000|2021-09-21 02:00:00|7400.9|7375.9|7403.6|7378.6|7408|7383|7400|7375|188
1632193200000|2021-09-21 03:00:00|7404|7379|7389.6|7374.6|7405.3|7380.3|7389.6|7370.9|351
1632196800000|2021-09-21 04:00:00|7389.4|7374.4|7391.8|7376.8|7397.6|7378.3|7387.8|7370.5|736
1632200400000|2021-09-21 05:00:00|7391.7|7376.7|7392.6|7377.6|7395.2|7380.2|7390.3|7375.3|519
1632204000000|2021-09-21 06:00:00|7392.7|7377.7|7396|7381|7396.4|7381.4|7389|7374|603
1632207600000|2021-09-21 07:00:00|7396.2|7381.2|7399.8|7384.8|7401.7|7386.7|7394.6|7379.6|957
1632211200000|2021-09-21 08:00:00|7399.7|7384.7|7396|7381|7399.8|7384.8|7391.8|7376.8|874
1632214800000|2021-09-21 09:00:00|7396.1|7381.1|7394.1|7379.1|7399.3|7381.4|7391.3|7373.8|628
1632218400000|2021-09-21 10:00:00|7394|7379|7399.6|7384.6|7399.8|7384.8|7393|7378|297
1632222000000|2021-09-21 11:00:00|7399.5|7384.5|7398.9|7383.9|7404.8|7385.6|7397|7377.8|311
1632225600000|2021-09-21 12:00:00|7399.2|7384.2|7403.2|7388.2|7410.3|7390.7|7398.6|7379|642
1632229200000|2021-09-21 13:00:00|7403.1|7388.1|7406.9|7391.9|7414.9|7397.1|7403|7384.7|611
1632232800000|2021-09-21 14:00:00|7407.2|7392.2|7410.5|7395.5|7415.5|7396|7403.9|7388.9|349
1632236400000|2021-09-21 15:00:00|7410.6|7395.6|7412.6|7387.6|7412.6|7396.5|7406.2|7387.3|294
1632240000000|2021-09-21 16:00:00|7412.7|7387.7|7409.9|7384.9|7412.9|7392.9|7405|7384.6|160
1632243600000|2021-09-21 17:00:00|7410|7385|7407.6|7392.6|7410.8|7393.8|7404.9|7384.6|341
1632247200000|2021-09-21 18:00:00|7407.5|7392.5|7408.7|7393.7|7412.2|7393.7|7406.5|7386.3|67
1632250800000|2021-09-21 19:00:00|7408.8|7393.8|7412.6|7387.6|7415.6|7397.5|7408.7|7386.8|184
1632272400000|2021-09-22 01:00:00|7406.5|7381.5|7405.5|7380.5|7406.5|7381.5|7405.5|7380.5|5
1632276000000|2021-09-22 02:00:00|7405.8|7380.8|7409.4|7384.4|7410.1|7385.1|7405.5|7380.5|58
1632279600000|2021-09-22 03:00:00|7409.7|7384.7|7402.7|7387.7|7412.1|7389.2|7400.6|7379.8|307
1632283200000|2021-09-22 04:00:00|7402.8|7387.8|7403.5|7388.5|7408|7391.1|7397.8|7382.2|582
1632286800000|2021-09-22 05:00:00|7403.6|7388.6|7412.4|7397.4|7413.2|7398.2|7403.1|7388.1|906
1632290400000|2021-09-22 06:00:00|7412.3|7397.3|7410.5|7395.5|7413.9|7398.9|7410|7395|634
1632294000000|2021-09-22 07:00:00|7410.8|7395.8|7417.4|7402.4|7418|7403|7410.7|7395.7|1058
1632297600000|2021-09-22 08:00:00|7417.3|7402.3|7417.3|7402.3|7424.3|7409.3|7416.6|7401.6|648
1632301200000|2021-09-22 09:00:00|7417.2|7402.2|7419|7404|7419|7404|7413.6|7398.6|600
1632304800000|2021-09-22 10:00:00|7419.2|7404.2|7420.6|7405.6|7424.2|7409.2|7418.3|7403.3|414
1632308400000|2021-09-22 11:00:00|7420.5|7405.5|7419.9|7404.9|7424.6|7406|7418.5|7398.8|196
1632312000000|2021-09-22 12:00:00|7419.6|7404.6|7424.4|7399.4|7424.6|7404.9|7417.4|7398.8|267
1632315600000|2021-09-22 13:00:00|7424.5|7399.5|7419.1|7404.1|7426.8|7406.6|7418.7|7399.4|322
1632319200000|2021-09-22 14:00:00|7418.9|7403.9|7413.1|7398.1|7420.2|7404.3|7412.5|7394.7|415
1632322800000|2021-09-22 15:00:00|7413|7398|7411.4|7396.4|7420.4|7400|7410.2|7392.8|297
1632326400000|2021-09-22 16:00:00|7411.5|7396.5|7420.8|7395.8|7420.9|7398.5|7411|7391.2|190
1632330000000|2021-09-22 17:00:00|7420.9|7395.9|7420.6|7395.6|7421.5|7401.2|7415.7|7394.8|157
1632333600000|2021-09-22 18:00:00|7421.6|7396.6|7421.1|7396.1|7424.7|7399.7|7400.4|7378.4|431
1632337200000|2021-09-22 19:00:00|7421|7396|7421.6|7396.6|7424.4|7400.7|7413.7|7388.7|171
1632358800000|2021-09-23 01:00:00|7427.7|7402.7|7427.5|7402.5|7428.3|7403.3|7423.2|7398.2|106
1632362400000|2021-09-23 02:00:00|7426.9|7401.9|7430.4|7405.4|7431.2|7406.2|7425.7|7400.7|128
1632366000000|2021-09-23 03:00:00|7430|7405|7412.6|7397.6|7430|7405|7412.5|7393.8|262
1632369600000|2021-09-23 04:00:00|7412.4|7397.4|7412.7|7397.7|7415.8|7398.2|7405.8|7383.8|991
1632373200000|2021-09-23 05:00:00|7412.6|7397.6|7402.7|7387.7|7413.3|7398.3|7398.6|7383.6|1087
1632376800000|2021-09-23 06:00:00|7402.6|7387.6|7404.3|7389.3|7407.9|7392.9|7400.3|7385.3|1076
1632380400000|2021-09-23 07:00:00|7404.4|7389.4|7402.3|7387.3|7407.1|7392.1|7400.3|7385.3|1021
1632384000000|2021-09-23 08:00:00|7402.2|7387.2|7396|7381|7403.7|7388.7|7392.7|7374.1|1081
1632387600000|2021-09-23 09:00:00|7396.1|7381.1|7394.2|7379.2|7396.1|7381.1|7390.5|7375.5|878
1632391200000|2021-09-23 10:00:00|7394.1|7379.1|7401.9|7386.9|7411.6|7391.3|7393.9|7377.9|1070
1632394800000|2021-09-23 11:00:00|7401.8|7386.8|7405.8|7380.8|7408.1|7388.9|7400|7379.4|489
1632398400000|2021-09-23 12:00:00|7405.7|7380.7|7407.5|7382.5|7408.2|7390|7398.5|7379.4|442
1632402000000|2021-09-23 13:00:00|7407.4|7382.4|7399.4|7384.4|7412.1|7392.7|7399|7381.7|584
1632405600000|2021-09-23 14:00:00|7399.2|7384.2|7401.9|7386.9|7408.5|7389|7397.2|7382.2|438
1632409200000|2021-09-23 15:00:00|7402|7387|7412.8|7397.8|7419.5|7400.3|7401.9|7386.9|460
1632412800000|2021-09-23 16:00:00|7412.9|7397.9|7412.8|7397.8|7414.9|7399.9|7411.5|7396.5|534
1632416400000|2021-09-23 17:00:00|7412.7|7397.7|7415.5|7400.5|7416.8|7401.8|7411.7|7396.7|320
1632420000000|2021-09-23 18:00:00|7416.3|7401.3|7420.3|7395.3|7420.5|7402.8|7413.2|7393.7|93
1632423600000|2021-09-23 19:00:00|7420.4|7395.4|7420.6|7395.6|7422|7402.1|7416.3|7395.4|31
1632445200000|2021-09-24 01:00:00|7419.1|7394.1|7420.2|7395.2|7420.2|7395.2|7419.1|7394.1|16
1632448800000|2021-09-24 02:00:00|7419.5|7394.5|7421.5|7396.5|7423.1|7398.1|7419|7394|56
1632452400000|2021-09-24 03:00:00|7421.6|7396.6|7412.3|7397.3|7421.6|7397.7|7407.5|7386|348
1632456000000|2021-09-24 04:00:00|7412.6|7397.6|7404|7389|7413|7398|7402.1|7387.1|675
1632459600000|2021-09-24 05:00:00|7403.9|7388.9|7397|7382|7404|7389|7395.6|7380.6|815
1632463200000|2021-09-24 06:00:00|7396.9|7381.9|7402.3|7387.3|7402.6|7387.6|7392.5|7377.5|875
1632466800000|2021-09-24 07:00:00|7402.4|7387.4|7402.9|7387.9|7409.1|7394.1|7401.7|7386.7|879
1632470400000|2021-09-24 08:00:00|7403|7388|7401.7|7386.7|7408.6|7393.6|7400.2|7385.2|793
1632474000000|2021-09-24 09:00:00|7401.6|7386.6|7400.6|7385.6|7405.3|7388.8|7398.9|7379.4|424
1632477600000|2021-09-24 10:00:00|7400.8|7385.8|7409.1|7394.1|7413.8|7395|7400.8|7383.4|469
1632481200000|2021-09-24 11:00:00|7409|7394|7409.1|7394.1|7413.8|7394.3|7406.1|7386|367
1632484800000|2021-09-24 12:00:00|7408.9|7393.9|7417.3|7402.3|7419.4|7403.1|7408.7|7390.9|476
1632488400000|2021-09-24 13:00:00|7417.4|7402.4|7416.9|7391.9|7424.3|7404.6|7410.7|7391.8|648
1632492000000|2021-09-24 14:00:00|7416.8|7391.8|7414.9|7399.9|7417.4|7400|7411.3|7391.2|415
1632495600000|2021-09-24 15:00:00|7415.1|7400.1|7407.7|7392.7|7418.2|7400.3|7407.5|7386.9|270
1632499200000|2021-09-24 16:00:00|7407.8|7392.8|7406.7|7391.7|7413.2|7393.3|7404.3|7385.6|279
1632502800000|2021-09-24 17:00:00|7406.8|7391.8|7406.8|7391.8|7412.3|7392.7|7406.2|7386.7|224
1632506400000|2021-09-24 18:00:00|7406.7|7391.7|7412.3|7387.3|7414.9|7393.1|7406.5|7386.3|48
1632510000000|2021-09-24 19:00:00|7412.4|7387.4|7417.5|7392.5|7418.2|7398|7408.8|7387.2|83
1632704400000|2021-09-27 01:00:00|7408.7|7383.7|7407.7|7382.7|7408.7|7383.7|7407.6|7382.6|18
1632708000000|2021-09-27 02:00:00|7407.6|7382.6|7408.3|7383.3|7409.5|7384.5|7407.6|7382.6|41
1632711600000|2021-09-27 03:00:00|7408.2|7383.2|7403.6|7388.6|7409.5|7390.4|7402.5|7380.5|383
1632715200000|2021-09-27 04:00:00|7403.7|7388.7|7401.1|7386.1|7408.3|7390.5|7399.5|7382.1|979
1632718800000|2021-09-27 05:00:00|7401|7386|7392.7|7377.7|7401.5|7386.5|7392.7|7377.7|622
1632722400000|2021-09-27 06:00:00|7392.8|7377.8|7393.3|7378.3|7399.7|7384.7|7392.3|7377.3|757
1632726000000|2021-09-27 07:00:00|7393.2|7378.2|7398.3|7383.3|7401.4|7386.4|7392.2|7377.2|902
1632729600000|2021-09-27 08:00:00|7398.4|7383.4|7401.5|7386.5|7403.8|7388.8|7398.2|7383.2|602
1632733200000|2021-09-27 09:00:00|7401.4|7386.4|7414.3|7399.3|7415|7400|7399.9|7384.9|739
1632736800000|2021-09-27 10:00:00|7414.2|7399.2|7414|7399|7417.5|7402.4|7411|7392.3|496
1632740400000|2021-09-27 11:00:00|7413.9|7398.9|7421|7396|7422|7402.2|7412.2|7392.1|323
1632744000000|2021-09-27 12:00:00|7415.7|7400.7|7417.6|7402.6|7423.1|7403.7|7415.1|7395.7|634
1632747600000|2021-09-27 13:00:00|7417.5|7402.5|7416.5|7401.5|7420.4|7405.4|7415.1|7400.1|505
1632751200000|2021-09-27 14:00:00|7416.2|7401.2|7418.4|7403.4|7419.2|7404.2|7416|7401|427
1632754800000|2021-09-27 15:00:00|7418.3|7403.3|7415.8|7400.8|7418.5|7403.5|7415.5|7400.5|235
1632758400000|2021-09-27 16:00:00|7415.9|7400.9|7414.3|7399.3|7417.8|7402.8|7414.1|7399.1|161
1632762000000|2021-09-27 17:00:00|7414.4|7399.4|7414.2|7399.2|7415.3|7400.3|7414.1|7399.1|91
1632765600000|2021-09-27 18:00:00|7414.3|7399.3|7414.8|7399.8|7414.9|7399.9|7414.1|7399.1|13
1632769200000|2021-09-27 19:00:00|7414.7|7399.7|7416|7391|7419|7399.8|7410.4|7390.6|60
1632790800000|2021-09-28 01:00:00|7414.8|7389.8|7416.5|7391.5|7417.7|7392.7|7414.7|7389.7|36
1632794400000|2021-09-28 02:00:00|7416.4|7391.4|7415.7|7390.7|7416.8|7391.8|7413.7|7388.7|74
1632798000000|2021-09-28 03:00:00|7415.6|7390.6|7415.8|7400.8|7421|7401.5|7409.8|7390.2|368
1632801600000|2021-09-28 04:00:00|7415.9|7400.9|7405.9|7390.9|7420.8|7401|7405.6|7390.6|520
1632805200000|2021-09-28 05:00:00|7406|7391|7405.4|7390.4|7407|7392|7402.9|7387.9|446
1632808800000|2021-09-28 06:00:00|7405.5|7390.5|7434.3|7419.3|7441.9|7421.6|7405.4|7390.4|1501
1632812400000|2021-09-28 07:00:00|7434.4|7419.4|7436.9|7421.9|7446.4|7431.4|7433.1|7417.1|1884
1632816000000|2021-09-28 08:00:00|7437|7422|7434.1|7419.1|7439.8|7424.8|7432|7417|963
1632819600000|2021-09-28 09:00:00|7434|7419|7434.7|7419.7|7437.9|7422.9|7427.8|7412.8|1025
1632823200000|2021-09-28 10:00:00|7434.9|7419.9|7442.9|7427.9|7444.3|7429.3|7433.4|7418.4|740
1632826800000|2021-09-28 11:00:00|7442.8|7427.8|7440.9|7425.9|7444.8|7429.8|7437.5|7422.5|397
1632830400000|2021-09-28 12:00:00|7441|7426|7447.8|7432.8|7449.1|7434.1|7441|7426|381
1632834000000|2021-09-28 13:00:00|7447.7|7432.7|7446.2|7431.2|7448.5|7433.5|7441.4|7426.4|612
1632837600000|2021-09-28 14:00:00|7446.3|7431.3|7455.1|7440.1|7459.4|7442.6|7446.1|7430.4|1028
1632841200000|2021-09-28 15:00:00|7455.2|7440.2|7452.8|7437.8|7459.3|7444.3|7450.7|7435.7|460
1632844800000|2021-09-28 16:00:00|7452.6|7437.6|7450.6|7435.6|7455.7|7437.6|7446.7|7426.8|317
1632848400000|2021-09-28 17:00:00|7450.5|7435.5|7454|7439|7457.6|7439.1|7450.3|7431.7|181
1632852000000|2021-09-28 18:00:00|7453.9|7438.9|7454.8|7429.8|7462.3|7443.7|7448.7|7428.7|162
1632855600000|2021-09-28 19:00:00|7454.7|7429.7|7456|7431|7457.3|7432.3|7454.7|7429.7|53
1632877200000|2021-09-29 01:00:00|7460.5|7435.5|7457.5|7432.5|7460.6|7435.6|7456.9|7431.9|45
1632880800000|2021-09-29 02:00:00|7457.7|7432.7|7453|7428|7457.8|7432.8|7451.7|7426.7|66
1632884400000|2021-09-29 03:00:00|7453.1|7428.1|7452.3|7437.3|7459.3|7439.6|7447.1|7424.8|589
1632888000000|2021-09-29 04:00:00|7452|7437|7445.4|7430.4|7458.4|7439.2|7444.8|7426|1081
1632891600000|2021-09-29 05:00:00|7445.6|7430.6|7448.8|7433.8|7451.3|7436.3|7442.1|7427.1|1237
1632895200000|2021-09-29 06:00:00|7448.9|7433.9|7447.9|7432.9|7451|7436|7442.2|7427.2|1543
1632898800000|2021-09-29 07:00:00|7447.8|7432.8|7454.5|7439.5|7459.8|7444.8|7447.7|7432.7|1828
1632902400000|2021-09-29 08:00:00|7454.3|7439.3|7445.4|7430.4|7456.4|7441.4|7443.2|7428.2|1395
1632906000000|2021-09-29 09:00:00|7445.6|7430.6|7446.4|7431.4|7450|7435|7439.9|7424.9|968
1632909600000|2021-09-29 10:00:00|7446.2|7431.2|7446.6|7431.6|7453.9|7434.5|7443.7|7427.5|559
1632913200000|2021-09-29 11:00:00|7446.7|7431.7|7452.5|7437.5|7462.5|7444.2|7446.6|7430.2|655
1632916800000|2021-09-29 12:00:00|7452.6|7437.6|7453.4|7438.4|7458.6|7442|7451.3|7431.8|537
1632920400000|2021-09-29 13:00:00|7453.3|7438.3|7463|7448|7471.4|7451.7|7452.9|7437.9|748
1632924000000|2021-09-29 14:00:00|7462.8|7447.8|7464.9|7449.9|7466.4|7451.4|7461.3|7446.3|484
1632927600000|2021-09-29 15:00:00|7465.2|7450.2|7464.1|7449.1|7467.3|7452.3|7462.5|7447.5|356
1632931200000|2021-09-29 16:00:00|7463.9|7448.9|7468.3|7453.3|7468.7|7453.7|7463.5|7448.5|203
1632934800000|2021-09-29 17:00:00|7468.2|7453.2|7468.3|7453.3|7468.6|7453.6|7467.1|7452.1|233
1632938400000|2021-09-29 18:00:00|7468.4|7453.4|7470.2|7445.2|7471.6|7453.5|7467|7444.2|141
1632942000000|2021-09-29 19:00:00|7470.1|7445.1|7467.1|7452.1|7472.4|7452.4|7465|7445|69
1632963600000|2021-09-30 01:00:00|7467.3|7442.3|7464.6|7439.6|7467.3|7442.3|7464.6|7439.6|32
1632967200000|2021-09-30 02:00:00|7464.5|7439.5|7461.8|7436.8|7464.8|7439.8|7461.8|7436.8|102
1632970800000|2021-09-30 03:00:00|7461.7|7436.7|7465.9|7440.9|7467.3|7446.7|7457.4|7435.9|449
1632974400000|2021-09-30 04:00:00|7465.8|7440.8|7468.9|7453.9|7472.4|7456|7459.5|7439.8|856
1632978000000|2021-09-30 05:00:00|7468.6|7453.6|7464.8|7449.8|7470.1|7455.1|7459.9|7444.9|962
1632981600000|2021-09-30 06:00:00|7464.9|7449.9|7460.7|7445.7|7464.9|7449.9|7457.4|7442.4|853
1632985200000|2021-09-30 07:00:00|7460.6|7445.6|7456.6|7441.6|7466.7|7451.7|7455.1|7440.1|1130
1632988800000|2021-09-30 08:00:00|7456.7|7441.7|7458|7443|7461.1|7446.1|7452|7437|988
1632992400000|2021-09-30 09:00:00|7457.9|7442.9|7458.4|7443.4|7459.7|7444.7|7455.1|7440.1|704
1632996000000|2021-09-30 10:00:00|7458.5|7443.5|7465.5|7450.5|7466.2|7451.2|7458.5|7443.5|673
1632999600000|2021-09-30 11:00:00|7465.3|7450.3|7463.8|7448.8|7469.7|7452.5|7462.7|7444|281
1633003200000|2021-09-30 12:00:00|7463.9|7448.9|7456.1|7441.1|7469|7449.3|7454.2|7436|598
1633006800000|2021-09-30 13:00:00|7456|7441|7451.2|7436.2|7457.4|7442.4|7447.2|7427.6|630
1633010400000|2021-09-30 14:00:00|7451.3|7436.3|7452.6|7437.6|7455.2|7440.2|7450.2|7435.2|657
1633014000000|2021-09-30 15:00:00|7452.5|7437.5|7455.7|7440.7|7459.9|7441.3|7447.9|7429.8|633
1633017600000|2021-09-30 16:00:00|7455.4|7440.4|7459.6|7444.6|7463.6|7448.6|7455.3|7437|603
1633021200000|2021-09-30 17:00:00|7459.3|7444.3|7460|7445|7465.7|7446.5|7457.2|7439.2|369
1633024800000|2021-09-30 18:00:00|7459.9|7444.9|7458.9|7443.9|7464.9|7445|7457.6|7438.1|118
1633028400000|2021-09-30 19:00:00|7464.1|7439.1|7461.6|7446.6|7466.4|7447.3|7459.8|7439|71
1633050000000|2021-10-01 01:00:00|7465.2|7440.2|7466.3|7441.3|7469.8|7444.8|7465.2|7440.2|43
1633053600000|2021-10-01 02:00:00|7466.2|7441.2|7464.5|7439.5|7466.5|7445.5|7457.4|7437.2|104
1633057200000|2021-10-01 03:00:00|7464.6|7439.6|7464.8|7449.8|7469.2|7449.9|7461.8|7439|287
1633060800000|2021-10-01 04:00:00|7464.7|7449.7|7459.6|7444.6|7470.9|7455.9|7459.5|7443.9|686
1633064400000|2021-10-01 05:00:00|7459.7|7444.7|7458.3|7443.3|7463.7|7448.7|7456.9|7441.9|646
1633068000000|2021-10-01 06:00:00|7458.4|7443.4|7459.2|7444.2|7462.9|7447.9|7457.9|7442.9|876
1633071600000|2021-10-01 07:00:00|7459.3|7444.3|7461.1|7446.1|7461.5|7446.5|7455.6|7440.6|1200
1633075200000|2021-10-01 08:00:00|7461|7446|7451.6|7436.6|7461.2|7446.2|7451.3|7436.3|1009
1633078800000|2021-10-01 09:00:00|7451.5|7436.5|7446.3|7431.3|7454.5|7439.5|7444.5|7429.5|960
1633082400000|2021-10-01 10:00:00|7446.4|7431.4|7448|7433|7448|7433|7442|7427|603
1633086000000|2021-10-01 11:00:00|7447.9|7432.9|7445|7430|7449.8|7433|7442.7|7423.7|389
1633089600000|2021-10-01 12:00:00|7445.1|7430.1|7446|7431|7450.5|7431.5|7444.1|7425|513
1633093200000|2021-10-01 13:00:00|7446.1|7431.1|7445.1|7430.1|7446.7|7431.7|7443.8|7428.8|327
1633096800000|2021-10-01 14:00:00|7445.4|7430.4|7455.5|7440.5|7457|7442|7444.4|7429.4|527
1633100400000|2021-10-01 15:00:00|7455.4|7440.4|7451|7436|7456.5|7441.5|7449.2|7434.2|467
1633104000000|2021-10-01 16:00:00|7450.9|7435.9|7450.6|7435.6|7455.7|7435.9|7446.8|7429.1|234
1633107600000|2021-10-01 17:00:00|7450.7|7435.7|7442.8|7427.8|7450.8|7435.8|7440.8|7425.8|265
1633111200000|2021-10-01 18:00:00|7442.9|7427.9|7443.2|7428.2|7448.4|7428.2|7442.5|7422.2|100
1633114800000|2021-10-01 19:00:00|7443.7|7428.7|7449.6|7424.6|7451.7|7430|7443.7|7423.6|140
1633309200000|2021-10-04 01:00:00|7453|7428|7459.5|7434.5|7459.5|7434.5|7453|7428|23
1633312800000|2021-10-04 02:00:00|7459.7|7434.7|7459|7434|7460|7435|7457.9|7432.9|48
1633316400000|2021-10-04 03:00:00|7458.7|7433.7|7451.2|7436.2|7458.7|7438.7|7450|7429.4|283
1633320000000|2021-10-04 04:00:00|7451.3|7436.3|7449.9|7434.9|7456.1|7438.1|7445.1|7428.3|475
1633323600000|2021-10-04 05:00:00|7449.8|7434.8|7456.2|7441.2|7457.5|7442.5|7448.9|7433.9|524
1633327200000|2021-10-04 06:00:00|7455.8|7440.8|7459|7444|7459.4|7444.4|7453.5|7438.5|704
1633330800000|2021-10-04 07:00:00|7459.1|7444.1|7462.7|7447.7|7465.9|7450.9|7459.1|7444.1|1005
1633334400000|2021-10-04 08:00:00|7462.6|7447.6|7470.6|7455.6|7475.2|7460.2|7461.1|7446.1|1078
1633338000000|2021-10-04 09:00:00|7470.3|7455.3|7463.9|7448.9|7470.7|7455.7|7461|7446|978
1633341600000|2021-10-04 10:00:00|7464|7449|7466.7|7451.7|7472.1|7452.7|7463|7446.9|578
1633345200000|2021-10-04 11:00:00|7466.8|7451.8|7463.6|7448.6|7469|7452.6|7462.5|7443.1|470
1633348800000|2021-10-04 12:00:00|7463.9|7448.9|7460.3|7445.3|7466.8|7449.5|7456|7436.4|384
1633352400000|2021-10-04 13:00:00|7460.1|7445.1|7463.6|7448.6|7466.2|7448.7|7459.6|7440|529
1633356000000|2021-10-04 14:00:00|7463.5|7448.5|7473.1|7458.1|7476.3|7459.7|7461.4|7446.4|905
1633359600000|2021-10-04 15:00:00|7473.2|7458.2|7485.4|7470.4|7486.9|7471.9|7472|7457|433
1633363200000|2021-10-04 16:00:00|7485.3|7470.3|7486.8|7471.8|7489.1|7472.1|7479.9|7459.9|404
1633366800000|2021-10-04 17:00:00|7486.9|7471.9|7493.9|7478.9|7498.2|7478.9|7486.8|7467.2|201
1633370400000|2021-10-04 18:00:00|7494|7479|7487.8|7472.8|7499.1|7479.4|7487.1|7467|126
1633374000000|2021-10-04 19:00:00|7487.9|7472.9|7487.1|7472.1|7496.1|7474.9|7487|7467.1|126
1633395600000|2021-10-05 01:00:00|7493.9|7468.9|7495.1|7470.1|7495.5|7470.5|7493.9|7468.9|30
1633399200000|2021-10-05 02:00:00|7494.1|7469.1|7498.7|7473.7|7499.6|7474.6|7493.5|7468.5|25
1633402800000|2021-10-05 03:00:00|7498.6|7473.6|7496.8|7481.8|7498.7|7483.7|7488.4|7468.1|491
1633406400000|2021-10-05 04:00:00|7496.9|7481.9|7485.5|7470.5|7499.3|7484.3|7483.4|7468.4|1368
1633410000000|2021-10-05 05:00:00|7485.6|7470.6|7488.5|7473.5|7489.5|7474.5|7483.8|7468.8|959
1633413600000|2021-10-05 06:00:00|7488.4|7473.4|7482.4|7467.4|7489.2|7474.2|7480.7|7465.7|976
1633417200000|2021-10-05 07:00:00|7482.5|7467.5|7481.3|7466.3|7483.1|7468.1|7475.9|7460.9|991
1633420800000|2021-10-05 08:00:00|7481.4|7466.4|7480.1|7465.1|7483|7468|7473.3|7458.3|1096
1633424400000|2021-10-05 09:00:00|7480|7465|7477.3|7462.3|7480.5|7465.5|7476.3|7461.3|584
1633428000000|2021-10-05 10:00:00|7477.4|7462.4|7484.8|7469.8|7488.8|7471|7477.3|7462.3|438
1633431600000|2021-10-05 11:00:00|7484.9|7469.9|7486.3|7471.3|7489.5|7471.8|7481.9|7462.4|373
1633435200000|2021-10-05 12:00:00|7486.4|7471.4|7480.9|7465.9|7489.9|7474.9|7476.9|7461.9|540
1633438800000|2021-10-05 13:00:00|7480.7|7465.7|7484.5|7469.5|7490.7|7472.3|7480.7|7464.1|478
1633442400000|2021-10-05 14:00:00|7484.8|7469.8|7490.2|7475.2|7491.1|7475.4|7482.4|7465.6|477
1633446000000|2021-10-05 15:00:00|7490.3|7475.3|7485|7470|7491.6|7476.6|7481.1|7465.4|291
1633449600000|2021-10-05 16:00:00|7484.9|7469.9|7485|7470|7486.6|7471.6|7484.8|7469.8|138
1633453200000|2021-10-05 17:00:00|7485.1|7470.1|7481.8|7466.8|7487.4|7471.4|7481.7|7461.7|167
1633456800000|2021-10-05 18:00:00|7481.9|7466.9|7490.8|7465.8|7490.9|7470.7|7481.8|7465.6|83
1633460400000|2021-10-05 19:00:00|7490.9|7465.9|7493.2|7468.2|7493.8|7468.8|7490.9|7465.9|83
1633482000000|2021-10-06 01:00:00|7491.1|7466.1|7496.5|7471.5|7496.5|7471.5|7491|7466|34
1633485600000|2021-10-06 02:00:00|7496.6|7471.6|7494.6|7469.6|7498|7473|7493.4|7468.4|123
1633489200000|2021-10-06 03:00:00|7494.7|7469.7|7496.7|7471.7|7497.2|7477.2|7489|7468.8|370
1633492800000|2021-10-06 04:00:00|7496.8|7471.8|7489.7|7474.7|7497.4|7482.4|7489.7|7471.8|788
1633496400000|2021-10-06 05:00:00|7489.8|7474.8|7493|7478|7493.1|7478.1|7486.8|7471.8|832
1633500000000|2021-10-06 06:00:00|7493.2|7478.2|7495.7|7480.7|7499.6|7482.9|7490.1|7474.5|1172
1633503600000|2021-10-06 07:00:00|7495.6|7480.6|7510.5|7495.5|7515.6|7496.3|7495.6|7480.6|1573
1633507200000|2021-10-06 08:00:00|7510.4|7495.4|7511.4|7496.4|7515.6|7499.3|7503.3|7488.3|1277
1633510800000|2021-10-06 09:00:00|7511.5|7496.5|7530.3|7515.3|7531.9|7516.3|7511|7496|1556
1633514400000|2021-10-06 10:00:00|7530.2|7515.2|7536.4|7521.4|7544.6|7524.3|7530.2|7513.4|1235
1633518000000|2021-10-06 11:00:00|7536.6|7521.6|7525.1|7510.1|7542.8|7523|7524.8|7507|638
1633521600000|2021-10-06 12:00:00|7525.2|7510.2|7524.2|7499.2|7531.4|7512.2|7515.9|7497.4|953
1633525200000|2021-10-06 13:00:00|7524|7499|7527.1|7502.1|7530.5|7509.9|7516|7497.1|585
1633528800000|2021-10-06 14:00:00|7526.9|7501.9|7514.7|7499.7|7527.7|7508.5|7514|7499|665
1633532400000|2021-10-06 15:00:00|7514.8|7499.8|7520.8|7495.8|7524.1|7504.6|7513.9|7495.8|436
1633536000000|2021-10-06 16:00:00|7520.9|7495.9|7521.1|7496.1|7521.9|7501.4|7511.6|7494.1|599
1633539600000|2021-10-06 17:00:00|7521|7496|7513|7498|7521.1|7501|7511.1|7492.4|211
1633543200000|2021-10-06 18:00:00|7512.8|7497.8|7517.6|7492.6|7520|7500.5|7509|7488.5|303
1633546800000|2021-10-06 19:00:00|7517.8|7492.8|7512.8|7487.8|7517.8|7496.6|7506.3|7487.1|66
1633568400000|2021-10-07 01:00:00|7514.9|7489.9|7514.3|7489.3|7514.9|7489.9|7513.3|7488.3|40
1633572000000|2021-10-07 02:00:00|7514.4|7489.4|7517.7|7492.7|7518|7493|7514.3|7489.3|58
1633575600000|2021-10-07 03:00:00|7517.8|7492.8|7511.9|7496.9|7522.1|7501.8|7511.4|7489.9|894
1633579200000|2021-10-07 04:00:00|7511.8|7496.8|7515.7|7500.7|7519.2|7504.2|7509.4|7489.8|773
1633582800000|2021-10-07 05:00:00|7515.8|7500.8|7520.8|7505.8|7526.7|7511|7515.6|7500.2|1069
1633586400000|2021-10-07 06:00:00|7520.7|7505.7|7512.3|7497.3|7522.3|7507.3|7507.2|7492.2|1155
1633590000000|2021-10-07 07:00:00|7512.2|7497.2|7505.5|7490.5|7513.8|7498.8|7502.1|7487.1|1243
1633593600000|2021-10-07 08:00:00|7505.6|7490.6|7506.1|7491.1|7509.2|7494.2|7503.5|7488.5|716
1633597200000|2021-10-07 09:00:00|7506.3|7491.3|7510.5|7495.5|7518.1|7503.1|7506.3|7491.3|818
1633600800000|2021-10-07 10:00:00|7510.6|7495.6|7507.3|7492.3|7513.6|7497.1|7502.3|7482.3|720
1633604400000|2021-10-07 11:00:00|7506.9|7491.9|7508.8|7483.8|7511.8|7492.4|7503.3|7483.7|397
1633608000000|2021-10-07 12:00:00|7508.7|7483.7|7514|7499|7517.9|7499|7503.7|7483.5|465
1633611600000|2021-10-07 13:00:00|7514.1|7499.1|7514.8|7499.8|7523.2|7503.3|7511.8|7493.6|375
1633615200000|2021-10-07 14:00:00|7514.7|7499.7|7517.5|7502.5|7517.6|7502.6|7512.1|7497.1|267
1633618800000|2021-10-07 15:00:00|7517.4|7502.4|7518.6|7503.6|7519.1|7504.1|7515.1|7500.1|298
1633622400000|2021-10-07 16:00:00|7518.7|7503.7|7521.9|7496.9|7523.2|7506.5|7516.5|7496.7|171
1633626000000|2021-10-07 17:00:00|7522|7497|7516.1|7501.1|7522|7502.1|7514.1|7494|340
1633629600000|2021-10-07 18:00:00|7516|7501|7522.8|7497.8|7525.1|7505.1|7515.9|7495.8|84
1633633200000|2021-10-07 19:00:00|7522.7|7497.7|7521.6|7496.6|7522.7|7497.7|7521.3|7496.3|35
1633654800000|2021-10-08 01:00:00|7523.1|7498.1|7524.2|7499.2|7525.8|7500.8|7522.8|7497.8|11
1633658400000|2021-10-08 02:00:00|7524.1|7499.1|7526.8|7501.8|7527.3|7502.3|7523.5|7498.5|50
1633662000000|2021-10-08 03:00:00|7526.9|7501.9|7529.7|7504.7|7536.1|7514.3|7522.3|7497.3|913
1633665600000|2021-10-08 04:00:00|7529.4|7504.4|7533.3|7518.3|7557.2|7537.2|7526.8|7504.1|1920
1633669200000|2021-10-08 05:00:00|7533.2|7518.2|7534.7|7519.7|7540.7|7520.3|7522.9|7506.6|2032
1633672800000|2021-10-08 06:00:00|7534.6|7519.6|7533.7|7518.7|7539|7520.5|7527.6|7508.9|1373
1633676400000|2021-10-08 07:00:00|7533.1|7518.1|7537|7522|7549.9|7529.5|7532.7|7512.9|1634
1633680000000|2021-10-08 08:00:00|7537.2|7522.2|7530.1|7515.1|7545.4|7527.4|7529.2|7514.2|1010
1633683600000|2021-10-08 09:00:00|7530.2|7515.2|7531.2|7516.2|7539|7519.1|7525.6|7506.2|975
1633687200000|2021-10-08 10:00:00|7531.1|7516.1|7537.3|7512.3|7537.8|7517.5|7527.9|7511.9|469
1633690800000|2021-10-08 11:00:00|7537.4|7512.4|7532.4|7517.4|7537.8|7518|7531.5|7511.8|263
1633694400000|2021-10-08 12:00:00|7532.3|7517.3|7529.3|7504.3|7535.6|7517.3|7517.4|7496.7|1372
1633698000000|2021-10-08 13:00:00|7529.4|7504.4|7523|7508|7532.5|7511.2|7517.4|7495.7|1019
1633701600000|2021-10-08 14:00:00|7527.8|7502.8|7547.3|7522.3|7554.6|7535.4|7523.4|7501.9|1305
1633705200000|2021-10-08 15:00:00|7547.4|7522.4|7545.8|7530.8|7551.7|7531.9|7540.7|7522.4|587
1633708800000|2021-10-08 16:00:00|7545.9|7530.9|7549.4|7534.4|7555|7535.4|7545.1|7525.2|321
1633712400000|2021-10-08 17:00:00|7549.3|7534.3|7553.1|7538.1|7565.9|7546.3|7548.9|7532.4|389
1633716000000|2021-10-08 18:00:00|7552.6|7537.6|7552.3|7527.3|7557.6|7537.9|7550.8|7525.8|91
1633719600000|2021-10-08 19:00:00|7552.2|7527.2|7538.5|7513.5|7552.2|7527.2|7538|7513|72
1633914000000|2021-10-11 01:00:00|7541.3|7518.3|7537.9|7512.9|7543.9|7520.9|7536.3|7511.6|275
1633917600000|2021-10-11 02:00:00|7537.8|7512.8|7548.1|7523.1|7550|7525|7537.7|7512.7|79
1633921200000|2021-10-11 03:00:00|7546.9|7521.9|7548.2|7523.2|7553.4|7532.8|7542.3|7517.6|789
1633924800000|2021-10-11 04:00:00|7548.3|7523.3|7540.6|7525.6|7553|7535.9|7538.6|7520.2|832
1633928400000|2021-10-11 05:00:00|7540.7|7525.7|7547.7|7532.7|7549.6|7534.6|7539.1|7524.1|889
1633932000000|2021-10-11 06:00:00|7547.6|7532.6|7547.6|7532.6|7549.3|7534.3|7545.2|7530.2|993
1633935600000|2021-10-11 07:00:00|7547.7|7532.7|7561.5|7546.5|7561.6|7546.6|7547.4|7532.4|1607
1633939200000|2021-10-11 08:00:00|7561.8|7546.8|7566.7|7551.7|7571.8|7552.9|7559|7544|1175
1633942800000|2021-10-11 09:00:00|7566.6|7551.6|7570.5|7555.5|7574.1|7559.1|7566.1|7551.1|781
1633946400000|2021-10-11 10:00:00|7570.8|7555.8|7572|7557|7575.8|7560.8|7568.2|7553.2|543
1633950000000|2021-10-11 11:00:00|7572.1|7557.1|7578.8|7563.8|7589.7|7568.1|7571.6|7552.3|546
1633953600000|2021-10-11 12:00:00|7578.9|7563.9|7583.9|7568.9|7591.7|7571.3|7577.6|7557.1|686
1633957200000|2021-10-11 13:00:00|7583.8|7568.8|7575.5|7560.5|7588.4|7569.5|7573.5|7555|609
1633960800000|2021-10-11 14:00:00|7575.4|7560.4|7583.2|7558.2|7586.8|7566.2|7573.8|7554|775
1633964400000|2021-10-11 15:00:00|7583.3|7558.3|7582.2|7557.2|7583.3|7563.9|7571.1|7551.2|376
1633968000000|2021-10-11 16:00:00|7582.1|7557.1|7578.9|7553.9|7582.1|7561.5|7576.4|7553.3|344
1633971600000|2021-10-11 17:00:00|7579|7554|7581.8|7556.8|7581.8|7561|7575|7553.3|353
1633975200000|2021-10-11 18:00:00|7581.3|7556.3|7577.8|7552.8|7581.3|7556.3|7577.8|7552.8|58
1633978800000|2021-10-11 19:00:00|7577.2|7552.2|7575.3|7550.3|7577.2|7555.8|7570.2|7550.1|38
1634000400000|2021-10-12 01:00:00|7587.7|7559.7|7582.2|7557.2|7591|7564.9|7577.6|7552.6|238
1634004000000|2021-10-12 02:00:00|7582.3|7557.3|7583.9|7558.9|7583.9|7558.9|7580.5|7555.5|134
1634007600000|2021-10-12 03:00:00|7584.1|7559.1|7584.2|7559.2|7587.6|7562.9|7576.8|7553.3|849
1634011200000|2021-10-12 04:00:00|7584.3|7559.3|7559.1|7544.1|7588.9|7568.6|7558.7|7543.7|1418
1634014800000|2021-10-12 05:00:00|7559.3|7544.3|7561.9|7546.9|7566.5|7547|7549.3|7534.3|1619
1634018400000|2021-10-12 06:00:00|7562|7547|7572.1|7557.1|7576.5|7558.4|7560.7|7545.7|1408
1634022000000|2021-10-12 07:00:00|7572.3|7557.3|7597.8|7582.8|7601.4|7586.4|7570.7|7555.7|2420
1634025600000|2021-10-12 08:00:00|7597.9|7582.9|7585.2|7570.2|7599.4|7584.4|7579.6|7564.6|1823
1634029200000|2021-10-12 09:00:00|7585.3|7570.3|7585.3|7570.3|7593.4|7574.8|7579.6|7562|1411
1634032800000|2021-10-12 10:00:00|7585.5|7570.5|7581.6|7566.6|7589.6|7571.5|7580.8|7564.4|579
1634036400000|2021-10-12 11:00:00|7581.3|7566.3|7589.9|7574.9|7595.7|7575.4|7581.3|7562.7|431
1634040000000|2021-10-12 12:00:00|7590|7575|7585.2|7570.2|7594.5|7575.1|7584.7|7567.6|639
1634043600000|2021-10-12 13:00:00|7585.3|7570.3|7586.5|7561.5|7592.4|7572.3|7576.3|7556.2|1068
1634047200000|2021-10-12 14:00:00|7586.3|7561.3|7579.9|7564.9|7586.6|7567.8|7579.5|7561.3|446
1634050800000|2021-10-12 15:00:00|7579.8|7564.8|7581.8|7566.8|7588.6|7569.7|7579.5|7562.9|296
1634054400000|2021-10-12 16:00:00|7581.7|7566.7|7581.6|7566.6|7584.1|7568.2|7577.5|7558.9|269
1634058000000|2021-10-12 17:00:00|7581.5|7566.5|7583.5|7558.5|7587.6|7568.9|7577.5|7557.2|345
1634061600000|2021-10-12 18:00:00|7583.6|7558.6|7584.9|7559.9|7584.9|7564.1|7578.8|7557.3|322
1634065200000|2021-10-12 19:00:00|7584.8|7559.8|7581.2|7566.2|7586.3|7566.4|7578.8|7559|107
1634086800000|2021-10-13 01:00:00|7585.4|7560.4|7578.8|7553.8|7585.5|7560.5|7578.7|7553.7|79
1634090400000|2021-10-13 02:00:00|7578.9|7553.9|7575.3|7550.3|7579.2|7554.2|7574.3|7549.3|106
1634094000000|2021-10-13 03:00:00|7575.4|7550.4|7570.1|7555.1|7577.8|7558.2|7569.8|7548.2|425
1634097600000|2021-10-13 04:00:00|7569.5|7554.5|7570|7545|7576|7556.8|7556|7536.7|1494
1634101200000|2021-10-13 05:00:00|7569.9|7544.9|7576.4|7561.4|7582.1|7563.4|7561.3|7543.3|1727
1634104800000|2021-10-13 06:00:00|7576.5|7561.5|7576.5|7561.5|7587.8|7569.8|7573.3|7558.3|1673
1634108400000|2021-10-13 07:00:00|7576.8|7561.8|7566.3|7551.3|7579.7|7564.7|7563.8|7547.5|1341
1634112000000|2021-10-13 08:00:00|7566.4|7551.4|7565|7540|7569|7554|7550.9|7535.9|1889
1634115600000|2021-10-13 09:00:00|7564.9|7539.9|7571.1|7556.1|7579.1|7559.1|7559.7|7539.4|1760
1634119200000|2021-10-13 10:00:00|7571|7556|7570.4|7555.4|7578|7558.2|7566.6|7547.7|828
1634122800000|2021-10-13 11:00:00|7570.2|7555.2|7577.1|7552.1|7578.7|7560.2|7570.2|7551|488
1634126400000|2021-10-13 12:00:00|7577.2|7552.2|7584|7559|7586.2|7565.5|7566|7546.2|1109
1634130000000|2021-10-13 13:00:00|7584.2|7559.2|7571.5|7556.5|7586.6|7565.4|7561.4|7540.1|1239
1634133600000|2021-10-13 14:00:00|7571.6|7556.6|7566.9|7551.9|7582.2|7562|7566.6|7547|668
1634137200000|2021-10-13 15:00:00|7566.8|7551.8|7563.7|7548.7|7574.8|7553.6|7563.1|7542.7|427
1634140800000|2021-10-13 16:00:00|7563.6|7548.6|7567.6|7542.6|7568.4|7548.7|7556.6|7536.3|749
1634144400000|2021-10-13 17:00:00|7567.5|7542.5|7573.2|7548.2|7573.2|7550.5|7565|7541.8|498
1634148000000|2021-10-13 18:00:00|7571.8|7546.8|7567.1|7542.1|7572|7547|7566|7541|447
1634151600000|2021-10-13 19:00:00|7567.2|7542.2|7563.2|7538.2|7570.8|7545.8|7557.1|7536.7|351
1634173200000|2021-10-14 01:00:00|7558.5|7533.5|7565.1|7540.1|7565.2|7540.2|7558.5|7533.5|8
1634176800000|2021-10-14 02:00:00|7566.2|7541.2|7565.1|7540.1|7566.3|7541.3|7564.6|7539.6|20
1634180400000|2021-10-14 03:00:00|7565.2|7540.2|7567.2|7542.2|7570.6|7548.1|7562.1|7539.2|580
1634184000000|2021-10-14 04:00:00|7567.3|7542.3|7564|7549|7572.2|7552.8|7560.2|7542.2|1121
1634187600000|2021-10-14 05:00:00|7563.9|7548.9|7574.3|7549.3|7575.6|7556|7558.7|7541|1366
1634191200000|2021-10-14 06:00:00|7574.2|7549.2|7564.6|7549.6|7574.3|7555.1|7561.8|7544.9|860
1634194800000|2021-10-14 07:00:00|7564.5|7549.5|7562|7547|7568.2|7549.6|7553.5|7534.8|1349
1634198400000|2021-10-14 08:00:00|7562.1|7547.1|7563.2|7548.2|7566.6|7550.2|7557.4|7539.8|1033
1634202000000|2021-10-14 09:00:00|7563.1|7548.1|7559.8|7544.8|7567.8|7548.1|7558.6|7539.8|640
1634205600000|2021-10-14 10:00:00|7559.7|7544.7|7563.3|7548.3|7566.4|7548.6|7554.2|7535|485
1634209200000|2021-10-14 11:00:00|7563.4|7548.4|7561.3|7546.3|7567.6|7549.1|7559.8|7539.7|323
1634212800000|2021-10-14 12:00:00|7561.4|7546.4|7557|7532|7568.2|7548.2|7551.8|7531.8|553
1634216400000|2021-10-14 13:00:00|7557.1|7532.1|7553.3|7538.3|7560.5|7542.6|7550.3|7531.6|928
1634220000000|2021-10-14 14:00:00|7553.2|7538.2|7555.8|7540.8|7559.4|7543.3|7551.4|7534.3|594
1634223600000|2021-10-14 15:00:00|7555.7|7540.7|7534.3|7519.3|7562.2|7542.8|7533.7|7516|746
1634227200000|2021-10-14 16:00:00|7534.4|7519.4|7536.7|7521.7|7537.4|7522.4|7531.8|7516.8|451
1634230800000|2021-10-14 17:00:00|7536.8|7521.8|7537.1|7522.1|7543.2|7522.7|7535.1|7515.1|424
1634234400000|2021-10-14 18:00:00|7537|7522|7542.6|7517.6|7543.3|7523.3|7536.4|7515.9|254
1634238000000|2021-10-14 19:00:00|7542.5|7517.5|7540.5|7515.5|7542.5|7522|7533|7512.4|318
1634259600000|2021-10-15 01:00:00|7538.5|7513.5|7538.3|7513.3|7538.5|7513.5|7537.6|7512.6|6
1634263200000|2021-10-15 02:00:00|7541|7516|7539.7|7514.7|7542.1|7517.1|7538.6|7513.6|51
1634266800000|2021-10-15 03:00:00|7539.8|7514.8|7537.8|7512.8|7541.2|7516.2|7535.9|7510.9|416
1634270400000|2021-10-15 04:00:00|7537.7|7512.7|7538.7|7513.7|7539.3|7514.3|7536.5|7511.5|421
1634274000000|2021-10-15 05:00:00|7538.6|7513.6|7540.5|7515.5|7541.7|7521.6|7533.3|7512.1|450
1634277600000|2021-10-15 06:00:00|7540.4|7515.4|7528.8|7513.8|7541.8|7522.2|7528.2|7508.5|783
1634281200000|2021-10-15 07:00:00|7528.9|7513.9|7537.2|7512.2|7537.8|7515|7522.7|7503|1027
1634284800000|2021-10-15 08:00:00|7537|7512|7534.8|7509.8|7541.2|7521.8|7529.2|7509.2|605
1634288400000|2021-10-15 09:00:00|7534.6|7509.6|7536|7521|7542|7522.8|7528.8|7508.8|357
1634292000000|2021-10-15 10:00:00|7535.7|7520.7|7535.6|7510.6|7540.8|7520.7|7530.7|7509.8|390
1634295600000|2021-10-15 11:00:00|7535.2|7510.2|7525|7510|7536.2|7515.4|7525|7504.8|318
1634299200000|2021-10-15 12:00:00|7525.3|7510.3|7541.2|7526.2|7546|7526.4|7525.3|7507|811
1634302800000|2021-10-15 13:00:00|7546.2|7521.2|7543.1|7518.1|7546.2|7524.9|7536.2|7515.8|983
1634306400000|2021-10-15 14:00:00|7543|7518|7536.1|7511.1|7543|7522.5|7528.6|7509.3|1118
1634310000000|2021-10-15 15:00:00|7536.2|7511.2|7533.2|7518.2|7542.7|7521.4|7531.4|7511.1|795
1634313600000|2021-10-15 16:00:00|7533.4|7518.4|7542.8|7517.8|7542.8|7521.8|7532.1|7512.2|366
1634317200000|2021-10-15 17:00:00|7542.9|7517.9|7541.3|7516.3|7543.8|7523.1|7535.5|7515.3|176
1634320800000|2021-10-15 18:00:00|7541.2|7516.2|7541.1|7516.1|7542.3|7517.3|7539.7|7514.7|343
1634324400000|2021-10-15 19:00:00|7541|7516|7542|7517|7543.9|7519.4|7534.4|7511.9|418
1634518800000|2021-10-18 01:00:00|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|1
1634526000000|2021-10-18 03:00:00|7543.4|7518.4|7557.2|7542.2|7565.2|7547|7543.4|7518.4|726
1634529600000|2021-10-18 04:00:00|7557.1|7542.1|7563.2|7548.2|7564.1|7549.1|7555|7538.2|1134
1634533200000|2021-10-18 05:00:00|7563.1|7548.1|7563.5|7548.5|7566.7|7551.7|7559.8|7544.8|1036
1634536800000|2021-10-18 06:00:00|7563.4|7548.4|7566.3|7551.3|7573.4|7558.4|7562|7547|1387
1634540400000|2021-10-18 07:00:00|7566.2|7551.2|7559.3|7544.3|7566.3|7551.3|7557.7|7542.7|1681
1634544000000|2021-10-18 08:00:00|7559.2|7544.2|7565.5|7550.5|7567.2|7552.2|7557.1|7542.1|1155
1634547600000|2021-10-18 09:00:00|7565.6|7550.6|7568.4|7553.4|7568.9|7553.9|7564|7549|706
1634551200000|2021-10-18 10:00:00|7568.3|7553.3|7569.5|7554.5|7575.6|7557.5|7566.4|7548|645
1634554800000|2021-10-18 11:00:00|7569.3|7554.3|7568.7|7553.7|7575.8|7556.3|7566.8|7549.3|553
1634558400000|2021-10-18 12:00:00|7568.6|7553.6|7574.4|7549.4|7574.4|7556.3|7561.1|7541.5|772
1634562000000|2021-10-18 13:00:00|7574.3|7549.3|7566.6|7551.6|7576.6|7557|7565.7|7546.2|698
1634565600000|2021-10-18 14:00:00|7566.5|7551.5|7570.2|7545.2|7574.5|7554.8|7565.8|7544.7|564
1634569200000|2021-10-18 15:00:00|7570.3|7545.3|7565.5|7550.5|7573.2|7553.3|7564.1|7544.9|392
1634572800000|2021-10-18 16:00:00|7565.3|7550.3|7568.4|7543.4|7571.8|7551.7|7561.1|7541.2|460
1634576400000|2021-10-18 17:00:00|7568.1|7543.1|7560.1|7545.1|7568.6|7546.5|7559.2|7538.7|321
1634580000000|2021-10-18 18:00:00|7559.8|7544.8|7559.2|7544.2|7565.3|7545.5|7558.3|7538|122
1634583600000|2021-10-18 19:00:00|7559.3|7544.3|7564.8|7539.8|7565.7|7545.2|7559.3|7539.1|112
1634605200000|2021-10-19 01:00:00|7558.3|7533.3|7552.4|7527.4|7558.4|7533.4|7548|7523|59
1634608800000|2021-10-19 02:00:00|7552.5|7527.5|7550.1|7525.1|7554|7529|7548.8|7523.8|178
1634612400000|2021-10-19 03:00:00|7549.9|7524.9|7539.9|7514.9|7551.6|7527.2|7531.4|7511.6|682
1634616000000|2021-10-19 04:00:00|7540|7515|7535.2|7520.2|7542.4|7522.8|7531.2|7511.1|420
1634619600000|2021-10-19 05:00:00|7535.3|7520.3|7531.5|7506.5|7541.2|7522.1|7522.7|7502.9|568
1634623200000|2021-10-19 06:00:00|7531.6|7506.6|7535.9|7510.9|7537.2|7516.7|7521.9|7502.9|1085
1634626800000|2021-10-19 07:00:00|7535.8|7510.8|7541.2|7516.2|7541.2|7520.9|7529.4|7508.6|833
1634630400000|2021-10-19 08:00:00|7540.8|7515.8|7535.9|7520.9|7542.7|7523.4|7530.2|7509.9|599
1634634000000|2021-10-19 09:00:00|7536.1|7521.1|7540.8|7515.8|7545.3|7525.5|7534.3|7514.2|377
1634637600000|2021-10-19 10:00:00|7540.5|7515.5|7540.2|7525.2|7545.6|7526|7534.5|7514.9|357
1634641200000|2021-10-19 11:00:00|7540|7525|7547.8|7522.8|7550.1|7528.5|7539.9|7521.6|247
1634644800000|2021-10-19 12:00:00|7542.5|7527.5|7548|7523|7550.7|7530.2|7540.9|7521|747
1634648400000|2021-10-19 13:00:00|7548.3|7523.3|7543.9|7518.9|7549.6|7528.5|7538.5|7518.4|1064
1634652000000|2021-10-19 14:00:00|7543.8|7518.8|7545.6|7520.6|7548.7|7528.3|7537.8|7517.2|956
1634655600000|2021-10-19 15:00:00|7545.7|7520.7|7545.8|7530.8|7551.8|7530.9|7541.5|7520.7|432
1634659200000|2021-10-19 16:00:00|7550.7|7525.7|7544.9|7519.9|7551.2|7531.1|7541.4|7519.4|726
1634662800000|2021-10-19 17:00:00|7545.1|7520.1|7545.8|7520.8|7547.2|7522.2|7542.5|7517.5|379
1634666400000|2021-10-19 18:00:00|7545.9|7520.9|7545.3|7520.3|7546.6|7521.6|7545.1|7520.1|167
1634670000000|2021-10-19 19:00:00|7545.4|7520.4|7549.4|7524.4|7549.4|7528.9|7543.9|7519.8|62
1634691600000|2021-10-20 01:00:00|7549.3|7524.3|7549.6|7524.6|7549.8|7524.8|7549.3|7524.3|15
1634695200000|2021-10-20 02:00:00|7549.5|7524.5|7550.1|7525.1|7552.5|7527.5|7549.5|7524.5|19
1634698800000|2021-10-20 03:00:00|7550|7525|7545.4|7530.4|7558.7|7537.1|7544.3|7523.1|952
1634702400000|2021-10-20 04:00:00|7545.3|7530.3|7541.8|7526.8|7549.1|7532|7536.5|7521.5|952
1634706000000|2021-10-20 05:00:00|7541.7|7526.7|7541|7526|7546.5|7531.5|7536.5|7521.5|1214
1634709600000|2021-10-20 06:00:00|7540.6|7525.6|7536.6|7521.6|7542.7|7527.7|7530.9|7515.9|1191
1634713200000|2021-10-20 07:00:00|7536.7|7521.7|7523|7508|7539.5|7524.5|7520|7505|2214
1634716800000|2021-10-20 08:00:00|7522.9|7507.9|7518.9|7503.9|7527.1|7512.1|7514.1|7499.1|1609
1634720400000|2021-10-20 09:00:00|7518.8|7503.8|7519.8|7504.8|7528.6|7509.6|7516.8|7501.8|893
1634724000000|2021-10-20 10:00:00|7519.7|7504.7|7522.1|7507.1|7527.6|7508|7517.5|7502.1|786
1634727600000|2021-10-20 11:00:00|7522|7507|7522.8|7507.8|7526.6|7509.3|7520.3|7501.6|399
1634731200000|2021-10-20 12:00:00|7522.9|7507.9|7512.6|7497.6|7522.9|7507.9|7510.5|7491.8|565
1634734800000|2021-10-20 13:00:00|7512.7|7497.7|7516|7491|7516.9|7499|7508.9|7488.9|433
1634738400000|2021-10-20 14:00:00|7516.1|7491.1|7523.3|7498.3|7523.3|7503|7508.2|7489.1|679
1634742000000|2021-10-20 15:00:00|7523.4|7498.4|7521.2|7496.2|7523.4|7504.4|7515.9|7495.8|378
1634745600000|2021-10-20 16:00:00|7521.1|7496.1|7516.6|7491.6|7522.3|7500.6|7513.9|7489.4|530
1634749200000|2021-10-20 17:00:00|7516.5|7491.5|7515.6|7490.6|7519.3|7499.6|7509.8|7489.7|489
1634752800000|2021-10-20 18:00:00|7515.7|7490.7|7518|7493|7518.8|7499.3|7513.1|7490|180
1634756400000|2021-10-20 19:00:00|7513|7498|7520.3|7495.3|7521.6|7500.1|7512.9|7495.1|36
1634778000000|2021-10-21 01:00:00|7522.6|7497.4|7517.1|7492.1|7522.6|7497.4|7516.5|7491.5|4
1634785200000|2021-10-21 03:00:00|7516.8|7491.8|7520.8|7505.8|7526.2|7507.1|7515.5|7490.5|750
1634788800000|2021-10-21 04:00:00|7520.7|7505.7|7517.6|7502.6|7527.2|7512.2|7517.6|7502.6|1408
1634792400000|2021-10-21 05:00:00|7517.2|7502.2|7515.3|7500.3|7518.7|7503.7|7508.1|7493.1|1390
1634796000000|2021-10-21 06:00:00|7515.2|7500.2|7513|7498|7515.6|7500.6|7502|7487|1506
1634799600000|2021-10-21 07:00:00|7512.9|7497.9|7515.3|7500.3|7518.8|7503.8|7511.3|7496.3|1583
1634803200000|2021-10-21 08:00:00|7515.5|7500.5|7515.5|7500.5|7522|7507|7512.9|7497.9|1379
1634806800000|2021-10-21 09:00:00|7515.6|7500.6|7520.6|7505.6|7521.5|7506.5|7513.3|7498.3|852
1634810400000|2021-10-21 10:00:00|7520.7|7505.7|7517.1|7502.1|7521.1|7506.1|7515.6|7500.6|643
1634814000000|2021-10-21 11:00:00|7516.9|7501.9|7520.3|7505.3|7520.4|7505.4|7516.9|7501.9|364
1634817600000|2021-10-21 12:00:00|7520.4|7505.4|7524.7|7499.7|7528|7509.1|7516.2|7493.9|890
1634821200000|2021-10-21 13:00:00|7524.6|7499.6|7526.2|7501.2|7526.8|7507.2|7518.8|7498.8|816
1634824800000|2021-10-21 14:00:00|7526.1|7501.1|7516.9|7501.9|7526.7|7507.9|7515.3|7500.3|532
1634828400000|2021-10-21 15:00:00|7517.1|7502.1|7513.1|7498.1|7519.3|7504.3|7511.8|7493.5|393
1634832000000|2021-10-21 16:00:00|7513.2|7498.2|7522.3|7497.3|7523.4|7503.1|7512.8|7492.7|439
1634835600000|2021-10-21 17:00:00|7522.4|7497.4|7526|7501|7526.5|7506.1|7517.2|7495.8|552
1634839200000|2021-10-21 18:00:00|7525.9|7500.9|7526.3|7501.3|7527.8|7507.5|7521.9|7500.4|240
1634842800000|2021-10-21 19:00:00|7526.2|7501.2|7522|7507|7527.8|7507.8|7520.7|7500.7|72
1634864400000|2021-10-22 01:00:00|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|1
1634868000000|2021-10-22 02:00:00|7523|7498|7530.5|7505.5|7530.5|7505.5|7523|7498|15
1634871600000|2021-10-22 03:00:00|7529|7504|7515|7500|7530.2|7505.2|7513.3|7495.9|964
1634875200000|2021-10-22 04:00:00|7514.9|7499.9|7510.6|7495.6|7518.3|7503.3|7508.1|7493.1|922
1634878800000|2021-10-22 05:00:00|7510.7|7495.7|7514.7|7499.7|7517|7502|7507.7|7492.7|994
1634882400000|2021-10-22 06:00:00|7514.6|7499.6|7510.6|7495.6|7517.1|7502.1|7509.5|7494.5|1055
1634886000000|2021-10-22 07:00:00|7510.7|7495.7|7506.9|7491.9|7511.6|7496.6|7501.7|7486.7|1441
1634889600000|2021-10-22 08:00:00|7507|7492|7506.4|7491.4|7510.7|7495.7|7503.6|7488.6|932
1634893200000|2021-10-22 09:00:00|7506.5|7491.5|7522.8|7507.8|7526.5|7511.5|7506.4|7491.4|1191
1634896800000|2021-10-22 10:00:00|7522.7|7507.7|7521.3|7506.3|7522.9|7507.9|7516.7|7501.7|782
1634900400000|2021-10-22 11:00:00|7521.4|7506.4|7522.3|7507.3|7528.5|7508.8|7518.6|7501.1|429
1634904000000|2021-10-22 12:00:00|7522.5|7507.5|7523.6|7508.6|7524.7|7509.7|7521.5|7506.5|435
1634907600000|2021-10-22 13:00:00|7523.5|7508.5|7526.1|7511.1|7526.4|7511.4|7522.4|7507.4|524
1634911200000|2021-10-22 14:00:00|7526.7|7511.7|7524.3|7509.3|7526.9|7511.9|7518.2|7503.2|503
1634914800000|2021-10-22 15:00:00|7524.4|7509.4|7539.9|7514.9|7551.7|7532.8|7524.4|7509.4|1152
1634918400000|2021-10-22 16:00:00|7540.2|7515.2|7538.9|7513.9|7547.2|7527.5|7531.8|7512.2|934
1634922000000|2021-10-22 17:00:00|7539|7514|7532.9|7517.9|7540.2|7520.1|7531.2|7511.5|346
1634925600000|2021-10-22 18:00:00|7532.8|7517.8|7536.6|7511.6|7537.3|7517.9|7530.3|7510.7|151
1634929200000|2021-10-22 19:00:00|7536.9|7511.9|7533.6|7518.6|7537.6|7518.6|7531.8|7510.2|155
1635123600000|2021-10-25 01:00:00|7540|7515|7540|7515|7540|7515|7540|7515|1
1635127200000|2021-10-25 02:00:00|7537.6|7512.6|7537.6|7512.6|7540|7515|7533.6|7508.6|43
1635130800000|2021-10-25 03:00:00|7537.3|7512.3|7528|7513|7537.6|7514|7523.6|7504.2|673
1635134400000|2021-10-25 04:00:00|7527.9|7512.9|7538.9|7523.9|7540.4|7525.4|7527.5|7512.5|1389
1635138000000|2021-10-25 05:00:00|7539|7524|7542.1|7527.1|7545.1|7530.1|7539|7524|1242
1635141600000|2021-10-25 06:00:00|7542.7|7527.7|7538.4|7523.4|7544|7529|7535.2|7520.2|1091
1635145200000|2021-10-25 07:00:00|7538.3|7523.3|7541.1|7526.1|7546.5|7531.5|7538|7523|806
1635148800000|2021-10-25 08:00:00|7541|7526|7535.8|7520.8|7541.1|7526.1|7531|7516|668
1635152400000|2021-10-25 09:00:00|7535.9|7520.9|7543.7|7528.7|7545.5|7530.5|7532.4|7517.4|973
1635156000000|2021-10-25 10:00:00|7543.6|7528.6|7545.3|7530.3|7546|7531|7542.1|7527.1|424
1635159600000|2021-10-25 11:00:00|7545.6|7530.6|7545.3|7530.3|7552.8|7531.8|7542.7|7525|340
1635163200000|2021-10-25 12:00:00|7545.4|7530.4|7548.6|7533.6|7553.2|7538.2|7545.2|7530.2|483
1635166800000|2021-10-25 13:00:00|7548.5|7533.5|7546.1|7531.1|7553.2|7533.7|7543.5|7524.1|758
1635170400000|2021-10-25 14:00:00|7545.9|7530.9|7543.7|7528.7|7546.9|7531.9|7543.6|7528.6|288
1635174000000|2021-10-25 15:00:00|7543.6|7528.6|7539.9|7524.9|7545.6|7528.7|7538.6|7518.9|206
1635177600000|2021-10-25 16:00:00|7540|7525|7539.3|7524.3|7545.7|7526.3|7538.8|7519.8|347
1635181200000|2021-10-25 17:00:00|7544.3|7519.3|7539.4|7524.4|7544.6|7525.3|7537.9|7518.8|267
1635184800000|2021-10-25 18:00:00|7539.5|7524.5|7544.1|7519.1|7544.6|7525.2|7538.9|7518.3|121
1635188400000|2021-10-25 19:00:00|7544|7519|7543.6|7518.6|7545.6|7525.8|7539.3|7518.5|49
1635210000000|2021-10-26 01:00:00|7541.4|7516.4|7541.4|7516.4|7541.4|7516.4|7541.4|7516.4|1
1635213600000|2021-10-26 02:00:00|7542|7517|7542.8|7517.8|7542.8|7517.8|7541.2|7516.2|5
1635217200000|2021-10-26 03:00:00|7542.2|7517.2|7541.6|7526.6|7547.2|7526.9|7539.2|7517.2|435
1635220800000|2021-10-26 04:00:00|7541.4|7526.4|7542.6|7527.6|7546.9|7529.6|7539.5|7520.2|649
1635224400000|2021-10-26 05:00:00|7542.7|7527.7|7551|7536|7553.2|7538.2|7541.9|7526.9|1274
1635228000000|2021-10-26 06:00:00|7551.1|7536.1|7547.6|7532.6|7551.5|7536.5|7547.1|7532.1|477
1635231600000|2021-10-26 07:00:00|7547.8|7532.8|7547.4|7532.4|7551.7|7536.7|7545.9|7530.9|876
1635235200000|2021-10-26 08:00:00|7547.3|7532.3|7537|7522|7547.9|7532.9|7536.7|7521.7|1058
1635238800000|2021-10-26 09:00:00|7537.1|7522.1|7530.4|7515.4|7540.3|7525.3|7528.5|7513.5|913
1635242400000|2021-10-26 10:00:00|7530.3|7515.3|7529.7|7514.7|7532.6|7517.2|7525.4|7506.4|888
1635246000000|2021-10-26 11:00:00|7529.6|7514.6|7530.9|7515.9|7531.9|7516.9|7529.2|7514.2|385
1635249600000|2021-10-26 12:00:00|7531|7516|7541.1|7516.1|7541.1|7520.2|7529.8|7513.7|479
1635253200000|2021-10-26 13:00:00|7541.2|7516.2|7534.6|7519.6|7544.5|7524.7|7534.3|7515.8|529
1635256800000|2021-10-26 14:00:00|7534.5|7519.5|7534.7|7519.7|7540.6|7521.1|7532.6|7513.3|901
1635260400000|2021-10-26 15:00:00|7534.6|7519.6|7532.6|7517.6|7540.7|7521.1|7531.3|7514.8|693
1635264000000|2021-10-26 16:00:00|7532.8|7517.8|7532.6|7517.6|7538|7518.9|7531.9|7513|567
1635267600000|2021-10-26 17:00:00|7532.7|7517.7|7533|7518|7533.5|7518.5|7532.4|7517.4|648
1635271200000|2021-10-26 18:00:00|7532.9|7517.9|7532.6|7517.6|7538.5|7518.4|7532|7512|180
1635274800000|2021-10-26 19:00:00|7532.7|7517.7|7537.5|7512.5|7537.7|7518|7531.2|7511.5|61
1635296400000|2021-10-27 01:00:00|7541.3|7516.3|7542.1|7517.1|7543|7518|7540.4|7515.4|37
1635300000000|2021-10-27 02:00:00|7542|7517|7543.3|7518.3|7544.2|7519.2|7540.6|7515.6|36
1635303600000|2021-10-27 03:00:00|7543.2|7518.2|7536.9|7521.9|7545.2|7524.7|7536.8|7515.3|780
1635307200000|2021-10-27 04:00:00|7536.8|7521.8|7528.1|7513.1|7539|7524|7527.4|7512.4|798
1635310800000|2021-10-27 05:00:00|7528.4|7513.4|7533.3|7518.3|7535.3|7520.3|7528|7513|718
1635314400000|2021-10-27 06:00:00|7533.2|7518.2|7526.9|7511.9|7534|7519|7526.9|7511.9|628
1635318000000|2021-10-27 07:00:00|7527|7512|7538.7|7523.7|7540.8|7525.8|7525.6|7510.6|1083
1635321600000|2021-10-27 08:00:00|7538.9|7523.9|7536.1|7521.1|7539.9|7524.9|7528.7|7513.7|1554
1635325200000|2021-10-27 09:00:00|7536.2|7521.2|7537.3|7522.3|7541.5|7526.5|7534|7519|1290
1635328800000|2021-10-27 10:00:00|7537.2|7522.2|7538.7|7523.7|7540.6|7525.6|7535.7|7520.7|629
1635332400000|2021-10-27 11:00:00|7538.8|7523.8|7542.2|7527.2|7546.5|7527.3|7535.6|7518.6|447
1635336000000|2021-10-27 12:00:00|7542.1|7527.1|7539.4|7524.4|7542.8|7527.8|7537.8|7522.8|427
1635339600000|2021-10-27 13:00:00|7539.6|7524.6|7537.8|7522.8|7542.2|7527.2|7537.8|7522.8|314
1635343200000|2021-10-27 14:00:00|7538.1|7523.1|7537.1|7522.1|7539.8|7524.8|7531.8|7511.7|651
1635346800000|2021-10-27 15:00:00|7537.2|7522.2|7534.7|7519.7|7538.1|7523.1|7534.1|7519.1|280
1635350400000|2021-10-27 16:00:00|7534.6|7519.6|7531.4|7516.4|7537.3|7520.4|7529.1|7512.1|385
1635354000000|2021-10-27 17:00:00|7531.3|7516.3|7536.7|7511.7|7540.9|7522.2|7530.2|7511.4|479
1635357600000|2021-10-27 18:00:00|7536.8|7511.8|7542.4|7517.4|7543|7522.6|7532.7|7511.7|531
1635361200000|2021-10-27 19:00:00|7537.4|7522.4|7544.6|7519.6|7545|7527|7535.2|7515.8|381
1635382800000|2021-10-28 01:00:00|7549.6|7524.6|7547.6|7522.6|7552.4|7527.4|7547|7522|130
1635386400000|2021-10-28 02:00:00|7548|7523|7542.3|7517.3|7549.1|7524.1|7542.2|7517.2|66
1635390000000|2021-10-28 03:00:00|7542.4|7517.4|7528.1|7513.1|7545.2|7520.2|7528|7513|879
1635393600000|2021-10-28 04:00:00|7527.4|7512.4|7517.5|7502.5|7530.9|7515.9|7517.5|7502.5|843
1635397200000|2021-10-28 05:00:00|7517.4|7502.4|7517.6|7502.6|7522.8|7507.8|7517.4|7502.4|663
1635400800000|2021-10-28 06:00:00|7517.7|7502.7|7522.1|7507.1|7524|7509|7515.4|7500.4|897
1635404400000|2021-10-28 07:00:00|7522.2|7507.2|7516.2|7501.2|7522.3|7507.3|7513.7|7498.7|809
1635408000000|2021-10-28 08:00:00|7516.1|7501.1|7516.8|7501.8|7519.1|7504.1|7510.9|7495.9|1285
1635411600000|2021-10-28 09:00:00|7516.7|7501.7|7527.8|7512.8|7529.3|7514.3|7512.8|7497.8|1194
1635415200000|2021-10-28 10:00:00|7527.7|7512.7|7523.7|7508.7|7528.2|7513.2|7523|7508|472
1635418800000|2021-10-28 11:00:00|7523.6|7508.6|7523|7508|7528|7509.6|7519.9|7499.6|362
1635422400000|2021-10-28 12:00:00|7523.4|7508.4|7523.2|7508.2|7528.9|7509.9|7519.7|7503.3|627
1635426000000|2021-10-28 13:00:00|7523.3|7508.3|7516.1|7501.1|7524.6|7509.6|7514.2|7499.2|578
1635429600000|2021-10-28 14:00:00|7516.4|7501.4|7512.6|7497.6|7516.4|7501.4|7510|7495|643
1635433200000|2021-10-28 15:00:00|7512.7|7497.7|7512.5|7497.5|7514.8|7499.8|7510.6|7495.6|332
1635436800000|2021-10-28 16:00:00|7513|7498|7515.1|7500.1|7515.5|7500.5|7512.4|7497.4|263
1635440400000|2021-10-28 17:00:00|7515|7500|7513.8|7498.8|7515.6|7500.6|7513.1|7498.1|306
1635444000000|2021-10-28 18:00:00|7513.9|7498.9|7514.6|7499.6|7520|7500.1|7513.5|7493.6|113
1635447600000|2021-10-28 19:00:00|7514.7|7499.7|7515.4|7500.4|7522.6|7502.5|7514.6|7494.7|187
1635469200000|2021-10-29 01:00:00|7521|7496|7520|7495|7521|7496|7519.8|7494.8|5
1635472800000|2021-10-29 02:00:00|7520.8|7495.8|7520.1|7495.1|7521.5|7496.5|7520.1|7495.1|17
1635476400000|2021-10-29 03:00:00|7520|7495|7516|7501|7521.8|7501.8|7513.3|7494.3|401
1635480000000|2021-10-29 04:00:00|7516.1|7501.1|7515.5|7500.5|7516.8|7501.8|7511.8|7496.8|915
1635483600000|2021-10-29 05:00:00|7515.6|7500.6|7510.8|7495.8|7516.4|7501.4|7508.9|7493.9|957
1635487200000|2021-10-29 06:00:00|7510.9|7495.9|7517|7502|7521.5|7506.5|7510.3|7495.3|810
1635490800000|2021-10-29 07:00:00|7517.1|7502.1|7524|7509|7524.3|7509.3|7513.7|7498.7|1028
1635494400000|2021-10-29 08:00:00|7524.1|7509.1|7528|7513|7535.5|7520.5|7523.9|7508.7|1502
1635498000000|2021-10-29 09:00:00|7527.9|7512.9|7524.7|7509.7|7530.6|7515.6|7521.3|7506.3|1078
1635501600000|2021-10-29 10:00:00|7524.6|7509.6|7522.7|7507.7|7528.5|7513.5|7522.6|7507.6|917
1635505200000|2021-10-29 11:00:00|7522.8|7507.8|7519.8|7504.8|7524.9|7508.5|7518|7498.4|177
1635508800000|2021-10-29 12:00:00|7519.7|7504.7|7531.6|7506.6|7531.6|7513.2|7518.2|7503.2|804
1635512400000|2021-10-29 13:00:00|7531.7|7506.7|7535.4|7510.4|7535.6|7517.2|7526.6|7506.2|2127
1635516000000|2021-10-29 14:00:00|7535.3|7510.3|7530.7|7515.7|7542|7523.6|7527.8|7509.9|1957
1635519600000|2021-10-29 15:00:00|7530.8|7515.8|7533.9|7518.9|7536.6|7521.6|7528.4|7513.4|1099
1635523200000|2021-10-29 16:00:00|7533.8|7518.8|7532.3|7517.3|7534.5|7519.5|7531|7516|1385
1635526800000|2021-10-29 17:00:00|7532.2|7517.2|7531.9|7516.9|7535.7|7517.4|7529.9|7510.7|257
1635530400000|2021-10-29 18:00:00|7532|7517|7531.4|7516.4|7537|7517.2|7531.3|7510.8|223
1635534000000|2021-10-29 19:00:00|7536.5|7511.5|7530.9|7515.9|7537.5|7517.9|7530.7|7510.9|191
1635728400000|2021-11-01 01:00:00|7530|7505|7532|7507|7534.1|7509.1|7528.8|7503.8|129
1635732000000|2021-11-01 02:00:00|7532.1|7507.1|7533.8|7508.8|7534.5|7509.5|7532.1|7507.1|14
1635735600000|2021-11-01 03:00:00|7533.9|7508.9|7533.5|7518.5|7540.7|7520.1|7532.1|7508.8|463
1635739200000|2021-11-01 04:00:00|7533.4|7518.4|7530.5|7515.5|7539.8|7524.8|7530|7515|731
1635742800000|2021-11-01 05:00:00|7530.4|7515.4|7528.1|7513.1|7533.1|7518.1|7525.5|7510.5|992
1635746400000|2021-11-01 06:00:00|7528|7513|7532.8|7517.8|7535|7520|7526.4|7511.4|588
1635750000000|2021-11-01 07:00:00|7532.9|7517.9|7532.1|7517.1|7535.8|7520.8|7528.4|7513.4|891
1635753600000|2021-11-01 08:00:00|7532.2|7517.2|7527.4|7512.4|7533|7518|7524.3|7509.3|1445
1635757200000|2021-11-01 09:00:00|7527.5|7512.5|7524.2|7509.2|7528.4|7513.4|7517.2|7502.2|1273
1635760800000|2021-11-01 10:00:00|7524.1|7509.1|7527.2|7512.2|7533|7513.8|7522.2|7507.2|962
1635764400000|2021-11-01 11:00:00|7527.1|7512.1|7527.1|7512.1|7529.8|7514.8|7525|7510|399
1635768000000|2021-11-01 12:00:00|7527|7512|7527.2|7512.2|7528.7|7513.7|7525.5|7510.5|251
1635771600000|2021-11-01 13:00:00|7527.3|7512.3|7523.4|7508.4|7527.7|7512.7|7520|7505|345
1635775200000|2021-11-01 14:00:00|7523.3|7508.3|7522.9|7507.9|7525.4|7510.4|7520.3|7505.3|346
1635778800000|2021-11-01 15:00:00|7523.1|7508.1|7518.3|7503.3|7523.1|7508.1|7518.2|7503.2|172
1635782400000|2021-11-01 16:00:00|7518.2|7503.2|7522.3|7507.3|7522.4|7507.4|7516|7501|416
1635786000000|2021-11-01 17:00:00|7522.4|7507.4|7521.5|7506.5|7523.2|7508.2|7521.1|7506.1|165
1635789600000|2021-11-01 18:00:00|7521.4|7506.4|7521.6|7506.6|7526.9|7507.2|7521.3|7501.4|53
1635793200000|2021-11-01 19:00:00|7521.5|7506.5|7519.6|7504.6|7525.5|7507.4|7519|7499.2|89
1635814800000|2021-11-02 01:00:00|7527.5|7502.5|7526.1|7501.1|7527.5|7502.5|7525.4|7500.4|47
1635818400000|2021-11-02 02:00:00|7526|7501|7525.6|7500.6|7526.9|7501.9|7525.2|7500.2|38
1635822000000|2021-11-02 03:00:00|7525.4|7500.4|7523|7508|7530.5|7509.7|7520.7|7500.1|556
1635825600000|2021-11-02 04:00:00|7523.1|7508.1|7516.6|7501.6|7524.4|7509.4|7515.2|7500.2|784
1635829200000|2021-11-02 05:00:00|7516.7|7501.7|7511.6|7496.6|7520.4|7505.4|7511.6|7496.6|917
1635832800000|2021-11-02 06:00:00|7511.8|7496.8|7510.5|7495.5|7512.9|7497.9|7505.1|7490.1|1030
1635836400000|2021-11-02 07:00:00|7510.7|7495.7|7508.9|7493.9|7511.5|7496.5|7505.6|7490.6|794
1635840000000|2021-11-02 08:00:00|7509|7494|7517.4|7502.4|7517.4|7502.4|7507.6|7492.6|930
1635843600000|2021-11-02 09:00:00|7517.3|7502.3|7504.1|7489.1|7517.3|7502.3|7502.6|7487.6|934
1635847200000|2021-11-02 10:00:00|7504.4|7489.4|7507.5|7492.5|7512.4|7497.4|7504|7489|581
1635850800000|2021-11-02 11:00:00|7507.6|7492.6|7508.2|7493.2|7516|7497.5|7507|7489.5|341
1635854400000|2021-11-02 12:00:00|7508.1|7493.1|7501.6|7486.6|7511.3|7493.2|7501.1|7484.4|437
1635858000000|2021-11-02 13:00:00|7501.5|7486.5|7501.8|7486.8|7506.9|7487.8|7501.1|7481.1|303
1635861600000|2021-11-02 14:00:00|7501.7|7486.7|7500.2|7485.2|7502.2|7487.2|7498.8|7483.8|331
1635865200000|2021-11-02 15:00:00|7500.1|7485.1|7500.5|7485.5|7500.8|7485.8|7498.1|7483.1|202
1635868800000|2021-11-02 16:00:00|7500.4|7485.4|7496.6|7481.6|7501.2|7486.2|7495|7480|312
1635872400000|2021-11-02 17:00:00|7496.5|7481.5|7497.2|7482.2|7497.9|7482.9|7496.3|7481.3|94
1635876000000|2021-11-02 18:00:00|7497.3|7482.3|7498.6|7483.6|7499.1|7484.1|7497.3|7482.3|22
1635879600000|2021-11-02 19:00:00|7498.5|7483.5|7499|7484|7499.3|7484.3|7498.2|7483.2|44
1635901200000|2021-11-03 01:00:00|7506.3|7481.3|7505.8|7480.8|7506.3|7481.3|7505.6|7480.6|4
1635904800000|2021-11-03 02:00:00|7504.3|7479.3|7505.6|7480.6|7505.8|7480.8|7501.2|7476.2|11
1635908400000|2021-11-03 03:00:00|7505.8|7480.8|7503.2|7488.2|7508.2|7489|7501.3|7480.8|305
1635912000000|2021-11-03 04:00:00|7503.3|7488.3|7493.1|7478.1|7503.3|7488.3|7489.5|7471.3|960
1635915600000|2021-11-03 05:00:00|7493.2|7478.2|7493.7|7478.7|7500.7|7485.7|7491.9|7476.9|1141
1635919200000|2021-11-03 06:00:00|7493.8|7478.8|7489.7|7474.7|7493.8|7478.8|7488.2|7473.2|677
1635922800000|2021-11-03 07:00:00|7489.6|7474.6|7485|7470|7490.6|7475.6|7479|7464|1410
1635926400000|2021-11-03 08:00:00|7485.1|7470.1|7485|7470|7489|7474|7482.3|7467.3|1153
1635930000000|2021-11-03 09:00:00|7484.9|7469.9|7481.1|7466.1|7488|7473|7480.9|7465.9|1123
1635933600000|2021-11-03 10:00:00|7480.9|7465.9|7483.8|7468.8|7484.3|7469.3|7473.7|7458.7|936
1635937200000|2021-11-03 11:00:00|7483.7|7468.7|7481.3|7466.3|7486.5|7471.5|7481.3|7466.3|453
1635940800000|2021-11-03 12:00:00|7481.2|7466.2|7483.5|7468.5|7483.6|7468.6|7480.9|7465.9|187
1635944400000|2021-11-03 13:00:00|7483.7|7468.7|7483.9|7468.9|7484|7469|7481.8|7466.8|238
1635948000000|2021-11-03 14:00:00|7484|7469|7486.9|7471.9|7494.9|7477.3|7483.9|7468.9|710
1635951600000|2021-11-03 15:00:00|7487|7472|7486.4|7471.4|7489.4|7474.4|7485.8|7470.8|320
1635955200000|2021-11-03 16:00:00|7486.3|7471.3|7490.8|7475.8|7495|7480|7486|7471|324
1635958800000|2021-11-03 17:00:00|7490.7|7475.7|7496.3|7471.3|7497.2|7476.1|7487.6|7466|483
1635962400000|2021-11-03 18:00:00|7495.3|7470.3|7478.7|7453.7|7496.3|7471.3|7471|7446|444
1635966000000|2021-11-03 19:00:00|7478.6|7453.6|7480.2|7455.2|7484.1|7459.1|7476.9|7451.9|287
1635987600000|2021-11-04 01:00:00|7476.8|7450.6|7481.8|7456.8|7494.2|7469.2|7476.8|7450.6|123
1635991200000|2021-11-04 02:00:00|7481.9|7456.9|7485|7460|7491.8|7466.8|7481.6|7456.6|186
1635994800000|2021-11-04 03:00:00|7485.7|7460.7|7489.8|7464.8|7490.8|7465.8|7485.5|7460.5|165
1635998400000|2021-11-04 04:00:00|7489.7|7464.7|7477.3|7452.3|7489.7|7464.7|7473.1|7449.1|229
1636002000000|2021-11-04 05:00:00|7477.2|7452.2|7468.1|7443.1|7478.5|7458.5|7462.9|7442.3|368
1636005600000|2021-11-04 06:00:00|7468|7443|7480.1|7455.1|7484.3|7459.3|7460.3|7440.1|715
1636009200000|2021-11-04 07:00:00|7480.4|7455.4|7480.5|7455.5|7481|7461.4|7470|7450|469
1636012800000|2021-11-04 08:00:00|7480.2|7455.2|7482.1|7467.1|7485.5|7467.6|7472.2|7453.5|1257
1636016400000|2021-11-04 09:00:00|7482.4|7467.4|7479.9|7464.9|7489.4|7469.6|7474.8|7456.4|608
1636020000000|2021-11-04 10:00:00|7479.8|7464.8|7483.4|7468.4|7484.8|7469.8|7479.5|7464.5|980
1636023600000|2021-11-04 11:00:00|7483.3|7468.3|7485.9|7460.9|7486.6|7468.9|7480.6|7460.4|305
1636027200000|2021-11-04 12:00:00|7486|7461|7476.2|7461.2|7486.2|7465.8|7476|7459.1|1727
1636030800000|2021-11-04 13:00:00|7476.1|7461.1|7480.3|7465.3|7481.2|7465.8|7474.1|7455.5|1103
1636034400000|2021-11-04 14:00:00|7480.1|7465.1|7484.9|7469.9|7490.1|7471.1|7476.8|7459|618
1636038000000|2021-11-04 15:00:00|7485|7470|7487.3|7472.3|7493.9|7474.5|7484.3|7464.9|684
1636041600000|2021-11-04 16:00:00|7487.1|7472.1|7495|7470|7496.1|7474.8|7481.5|7462.2|457
1636045200000|2021-11-04 17:00:00|7494.9|7469.9|7486.7|7471.7|7495.6|7472.2|7485|7464.5|601
1636048800000|2021-11-04 18:00:00|7486.8|7471.8|7488.9|7473.9|7494.8|7474.6|7485.8|7465.6|143
1636052400000|2021-11-04 19:00:00|7489.2|7474.2|7493|7468|7494.9|7475.5|7488.5|7468|57
1636074000000|2021-11-05 01:00:00|7492|7467|7489.8|7464.8|7492|7467|7489.7|7464.7|15
1636077600000|2021-11-05 02:00:00|7490|7465|7490.3|7465.3|7491.8|7466.8|7489.9|7464.9|12
1636081200000|2021-11-05 03:00:00|7489.3|7464.3|7485.9|7460.9|7491.8|7466.8|7485.8|7460.8|264
1636084800000|2021-11-05 04:00:00|7485.5|7460.5|7469.5|7454.5|7485.5|7460.5|7468.4|7449|345
1636088400000|2021-11-05 05:00:00|7469.6|7454.6|7473.7|7448.7|7474.9|7455.2|7464.7|7446.4|248
1636092000000|2021-11-05 06:00:00|7473.8|7448.8|7474.2|7449.2|7474.6|7455.9|7464.9|7445|303
1636095600000|2021-11-05 07:00:00|7474.1|7449.1|7473.3|7448.3|7476|7456.9|7465.4|7445.8|399
1636099200000|2021-11-05 08:00:00|7473.2|7448.2|7467.9|7452.9|7476.3|7456.1|7459.1|7439.5|619
1636102800000|2021-11-05 09:00:00|7468|7453|7476.9|7451.9|7476.9|7458.1|7465.3|7446.9|365
1636106400000|2021-11-05 10:00:00|7476.8|7451.8|7464.5|7449.5|7476.8|7455.8|7462.9|7447.9|458
1636110000000|2021-11-05 11:00:00|7464.7|7449.7|7468.5|7443.5|7471.6|7452.2|7462.8|7443.5|255
1636113600000|2021-11-05 12:00:00|7463.3|7448.3|7458.4|7443.4|7467.7|7448.5|7455.2|7430.3|932
1636117200000|2021-11-05 13:00:00|7458.3|7443.3|7460.9|7435.9|7464.7|7445|7451.1|7432.5|677
1636120800000|2021-11-05 14:00:00|7460.8|7435.8|7457.8|7442.8|7462.8|7444|7454.5|7434.4|1037
1636124400000|2021-11-05 15:00:00|7457.6|7442.6|7456.5|7441.5|7463.9|7444.4|7454.8|7434.9|569
1636128000000|2021-11-05 16:00:00|7456.6|7441.6|7453.9|7438.9|7457.1|7442.1|7452.3|7437.3|286
1636131600000|2021-11-05 17:00:00|7453.8|7438.8|7456.1|7441.1|7461.7|7442.3|7451.1|7431.6|300
1636135200000|2021-11-05 18:00:00|7456|7441|7460.5|7435.5|7460.7|7441.3|7455.5|7432.7|293
1636138800000|2021-11-05 19:00:00|7460.3|7435.3|7458.2|7433.2|7460.3|7437.8|7450.6|7430|94
1636333200000|2021-11-08 01:00:00|7454.7|7429.7|7461.2|7436.2|7463.1|7438.1|7454.7|7429.7|26
1636336800000|2021-11-08 02:00:00|7460.7|7435.7|7461|7436|7464.8|7439.8|7459.7|7434.7|75
1636340400000|2021-11-08 03:00:00|7460.9|7435.9|7458.6|7443.6|7464.9|7446.1|7455|7430|562
1636344000000|2021-11-08 04:00:00|7458.5|7443.5|7449|7434|7464.1|7447.7|7448.3|7433.3|2022
1636347600000|2021-11-08 05:00:00|7448.9|7433.9|7442.4|7427.4|7452.3|7437.3|7441.6|7426.6|1040
1636351200000|2021-11-08 06:00:00|7442.3|7427.3|7443.4|7428.4|7444.7|7429.7|7439|7424|854
1636354800000|2021-11-08 07:00:00|7443.3|7428.3|7442.6|7427.6|7446.9|7431.9|7434.3|7419.3|1186
1636358400000|2021-11-08 08:00:00|7442.5|7427.5|7433.1|7418.1|7444.2|7429.2|7432.4|7417.4|966
1636362000000|2021-11-08 09:00:00|7433.2|7418.2|7435.8|7420.8|7436.3|7421.3|7430.3|7415.3|977
1636365600000|2021-11-08 10:00:00|7436|7421|7438.2|7423.2|7440|7425|7435.2|7420.2|472
1636369200000|2021-11-08 11:00:00|7438.1|7423.1|7441.8|7426.8|7446.1|7428.1|7437.6|7420.8|367
1636372800000|2021-11-08 12:00:00|7441.5|7426.5|7443.2|7428.2|7445|7430|7439.5|7424.5|262
1636376400000|2021-11-08 13:00:00|7443.1|7428.1|7443.3|7428.3|7445.9|7430.9|7441.9|7426.9|247
1636380000000|2021-11-08 14:00:00|7443.9|7428.9|7435.1|7420.1|7444.3|7429.3|7435.1|7420.1|309
1636383600000|2021-11-08 15:00:00|7435|7420|7425.4|7410.4|7435.1|7420.1|7424.5|7409.5|353
1636387200000|2021-11-08 16:00:00|7425.3|7410.3|7426|7411|7428.4|7413.4|7425.2|7410.2|198
1636390800000|2021-11-08 17:00:00|7426.1|7411.1|7421.3|7406.3|7426.3|7411.3|7420.7|7405.7|315
1636394400000|2021-11-08 18:00:00|7421.2|7406.2|7422.1|7407.1|7422.9|7407.9|7421.2|7406.2|60
1636398000000|2021-11-08 19:00:00|7422|7407|7422.3|7407.3|7423.2|7408.2|7422|7407|55
1636401600000|2021-11-08 20:00:00|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1636419600000|2021-11-09 01:00:00|7428|7403|7428.6|7403.6|7432.1|7407.1|7427|7402|8
1636423200000|2021-11-09 02:00:00|7429.5|7404.5|7429.3|7404.3|7429.5|7404.5|7429.3|7404.3|2
1636426800000|2021-11-09 03:00:00|7429.2|7404.2|7428.9|7413.9|7434.8|7415.8|7427|7403.4|607
1636430400000|2021-11-09 04:00:00|7429.1|7414.1|7424|7409|7430.4|7415.4|7420.1|7405.1|1103
1636434000000|2021-11-09 05:00:00|7424.2|7409.2|7418.8|7403.8|7424.7|7409.7|7416.3|7401.3|893
1636437600000|2021-11-09 06:00:00|7418.9|7403.9|7430.7|7415.7|7433.1|7418.1|7418.1|7403.1|886
1636441200000|2021-11-09 07:00:00|7430.8|7415.8|7434.9|7419.9|7441.2|7426.2|7429.3|7414.3|1089
1636444800000|2021-11-09 08:00:00|7434.5|7419.5|7436.3|7421.3|7441.8|7426.8|7432.5|7417.5|845
1636448400000|2021-11-09 09:00:00|7436.4|7421.4|7434.1|7419.1|7437.6|7422.6|7429.9|7414.9|876
1636452000000|2021-11-09 10:00:00|7433.9|7418.9|7439.3|7424.3|7439.7|7424.7|7433.3|7418.3|424
1636455600000|2021-11-09 11:00:00|7439.5|7424.5|7442|7427|7444.9|7427.2|7437.1|7419.5|282
1636459200000|2021-11-09 12:00:00|7441.9|7426.9|7443.4|7428.4|7444.4|7429.4|7440.6|7425.6|264
1636462800000|2021-11-09 13:00:00|7443.1|7428.1|7440|7425|7446|7429.1|7440|7420.4|369
1636466400000|2021-11-09 14:00:00|7439.9|7424.9|7445.1|7430.1|7446.5|7431.1|7438.8|7421.3|748
1636470000000|2021-11-09 15:00:00|7445|7430|7442.2|7427.2|7449.1|7434.1|7440.8|7425.8|718
1636473600000|2021-11-09 16:00:00|7442.3|7427.3|7444.2|7429.2|7448.4|7433.4|7442.2|7427.2|901
1636477200000|2021-11-09 17:00:00|7444|7429|7450.9|7425.9|7451.1|7429|7440|7420.2|612
1636480800000|2021-11-09 18:00:00|7450.7|7425.7|7446|7431|7450.7|7431.7|7444.6|7425.7|44
1636484400000|2021-11-09 19:00:00|7446.1|7431.1|7449.5|7424.5|7450|7431.1|7443.6|7423.3|176
1636506000000|2021-11-10 01:00:00|7450.6|7425.6|7452|7427|7452|7427|7450|7425|4
1636509600000|2021-11-10 02:00:00|7451.4|7426.4|7448.3|7423.3|7451.4|7426.4|7448|7423|6
1636513200000|2021-11-10 03:00:00|7448.5|7423.5|7445.4|7430.4|7451.9|7432.1|7443.2|7422.1|400
1636516800000|2021-11-10 04:00:00|7445.3|7430.3|7448.7|7433.7|7448.8|7433.8|7438.7|7423.7|793
1636520400000|2021-11-10 05:00:00|7448.8|7433.8|7447.7|7432.7|7452|7437|7443.7|7428.7|1069
1636524000000|2021-11-10 06:00:00|7447.8|7432.8|7451.6|7436.6|7451.8|7436.8|7444.4|7429.4|874
1636527600000|2021-11-10 07:00:00|7451.3|7436.3|7455.1|7440.1|7459.2|7444.2|7448.9|7433.9|1432
1636531200000|2021-11-10 08:00:00|7455.4|7440.4|7468.4|7453.4|7468.9|7453.9|7454.7|7439.7|1083
1636534800000|2021-11-10 09:00:00|7468.3|7453.3|7470.6|7455.6|7473.9|7458.9|7466.6|7451.6|1084
1636538400000|2021-11-10 10:00:00|7470.5|7455.5|7469|7454|7474|7459|7467.9|7452.9|683
1636542000000|2021-11-10 11:00:00|7469.1|7454.1|7467.7|7452.7|7473.1|7454.8|7465.7|7446|439
1636545600000|2021-11-10 12:00:00|7467.6|7452.6|7463.4|7448.4|7468.6|7453.6|7462.8|7447.8|467
1636549200000|2021-11-10 13:00:00|7463.5|7448.5|7462.3|7447.3|7477.2|7456.3|7461.1|7444.4|884
1636552800000|2021-11-10 14:00:00|7462.1|7447.1|7459.5|7444.5|7466.1|7448.5|7451.4|7434.7|1166
1636556400000|2021-11-10 15:00:00|7459.6|7444.6|7466.7|7451.7|7471.9|7456.9|7459.4|7444.4|743
1636560000000|2021-11-10 16:00:00|7466.6|7451.6|7458.7|7443.7|7468.9|7452.3|7457.4|7442|897
1636563600000|2021-11-10 17:00:00|7458.9|7443.9|7465.6|7440.6|7468.2|7448.6|7457.5|7439.6|589
1636567200000|2021-11-10 18:00:00|7465.5|7440.5|7475.6|7450.6|7477.8|7457.3|7460|7439.4|356
1636570800000|2021-11-10 19:00:00|7475.5|7450.5|7475.8|7450.8|7475.9|7455|7467.6|7448|45
1636592400000|2021-11-11 01:00:00|7480.7|7455.7|7480.8|7455.8|7482.8|7457.8|7477|7452|77
1636596000000|2021-11-11 02:00:00|7479.2|7454.2|7484.1|7459.1|7484.1|7459.1|7477.9|7452.9|39
1636599600000|2021-11-11 03:00:00|7484.4|7459.4|7476.8|7461.8|7488|7467.3|7475.6|7454.1|582
1636603200000|2021-11-11 04:00:00|7476.9|7461.9|7475.4|7460.4|7485.6|7470.6|7471.6|7456.6|990
1636606800000|2021-11-11 05:00:00|7475.3|7460.3|7480.7|7465.7|7483.9|7468.9|7475.2|7460.2|917
1636610400000|2021-11-11 06:00:00|7480.8|7465.8|7476.9|7461.9|7481.4|7466.4|7474.2|7459.2|747
1636614000000|2021-11-11 07:00:00|7477|7462|7485.8|7470.8|7486.8|7471.8|7473.5|7458.5|819
1636617600000|2021-11-11 08:00:00|7485.9|7470.9|7481.7|7466.7|7489.9|7474.9|7481.3|7466.3|1053
1636621200000|2021-11-11 09:00:00|7481.5|7466.5|7481.3|7466.3|7484.3|7469.3|7476.5|7461.5|957
1636624800000|2021-11-11 10:00:00|7481.4|7466.4|7476.5|7461.5|7481.5|7466.5|7476.4|7461.4|466
1636628400000|2021-11-11 11:00:00|7476.6|7461.6|7472.2|7457.2|7478.7|7462.7|7471.9|7451.7|387
1636632000000|2021-11-11 12:00:00|7472.6|7457.6|7472.7|7457.7|7477.5|7459.3|7469.8|7452.4|514
1636635600000|2021-11-11 13:00:00|7472.9|7457.9|7462.7|7447.7|7474.1|7459.1|7462.6|7447.6|600
1636639200000|2021-11-11 14:00:00|7462.6|7447.6|7461.1|7446.1|7464.1|7449.1|7458|7443|689
1636642800000|2021-11-11 15:00:00|7461.2|7446.2|7461.7|7446.7|7467.4|7452.1|7460.9|7441.1|1504
1636646400000|2021-11-11 16:00:00|7461.8|7446.8|7463.2|7448.2|7468.1|7450.5|7460.2|7440.3|240
1636650000000|2021-11-11 17:00:00|7463.1|7448.1|7459.7|7444.7|7468.2|7448.3|7458.8|7439|278
1636653600000|2021-11-11 18:00:00|7459.6|7444.6|7461.2|7446.2|7468.6|7448.7|7459.6|7441.8|148
1636657200000|2021-11-11 19:00:00|7461.1|7446.1|7466|7441|7466.3|7446.7|7459.7|7437.4|75
1636678800000|2021-11-12 01:00:00|7468.1|7443.1|7468.3|7443.3|7468.9|7443.9|7468.1|7443.1|5
1636682400000|2021-11-12 02:00:00|7467.5|7442.5|7467|7442|7467.5|7442.5|7466.6|7441.6|6
1636686000000|2021-11-12 03:00:00|7466.1|7441.1|7464.6|7449.6|7474|7453|7463.9|7441.1|410
1636689600000|2021-11-12 04:00:00|7464.7|7449.7|7472.9|7457.9|7475|7460|7461.4|7446.4|934
1636693200000|2021-11-12 05:00:00|7473|7458|7472|7457|7477.2|7462.2|7471.2|7456.2|1011
1636696800000|2021-11-12 06:00:00|7471.9|7456.9|7476.2|7461.2|7476.4|7461.4|7471.4|7456.4|435
1636700400000|2021-11-12 07:00:00|7476.3|7461.3|7474.1|7459.1|7482.4|7467.4|7471|7456|892
1636704000000|2021-11-12 08:00:00|7473.9|7458.9|7472.3|7457.3|7481.6|7466.6|7471.8|7456.8|1167
1636707600000|2021-11-12 09:00:00|7472.2|7457.2|7472.9|7457.9|7479.9|7460.3|7466.3|7451.3|900
1636711200000|2021-11-12 10:00:00|7472.6|7457.6|7475.7|7460.7|7477.9|7462.9|7471.1|7456.1|560
1636714800000|2021-11-12 11:00:00|7475.6|7460.6|7471|7456|7476|7460.7|7468.8|7449.6|427
1636718400000|2021-11-12 12:00:00|7470.9|7455.9|7469.8|7454.8|7472.9|7457.9|7469.5|7454.5|502
1636722000000|2021-11-12 13:00:00|7469.9|7454.9|7468.8|7453.8|7472.6|7457.6|7467.3|7452.3|270
1636725600000|2021-11-12 14:00:00|7468.9|7453.9|7471.3|7456.3|7473.4|7458.4|7468.5|7453.5|529
1636729200000|2021-11-12 15:00:00|7471.2|7456.2|7469.1|7454.1|7472.5|7457.5|7467.5|7452.5|432
1636732800000|2021-11-12 16:00:00|7469.3|7454.3|7469.8|7454.8|7470.2|7455.2|7466.8|7451.8|253
1636736400000|2021-11-12 17:00:00|7469.7|7454.7|7468.7|7453.7|7470|7455|7468.5|7453.5|150
1636740000000|2021-11-12 18:00:00|7468.6|7453.6|7470.2|7455.2|7470.4|7455.4|7468.6|7453.6|59
1636743600000|2021-11-12 19:00:00|7470.1|7455.1|7471.9|7446.9|7472.5|7455.2|7467.6|7446.7|30
1636747200000|2021-11-12 20:00:00|7472.2|7447.2|7465.2|7450.2|7472.2|7452.1|7465.2|7444.9|35
1636938000000|2021-11-15 01:00:00|7470.6|7445.6|7470.9|7445.9|7471.7|7446.7|7470.6|7445.6|10
1636941600000|2021-11-15 02:00:00|7470.8|7445.8|7470.8|7445.8|7473.3|7448.3|7469.3|7444.3|41
1636945200000|2021-11-15 03:00:00|7471.5|7446.5|7466.6|7451.6|7474.2|7454.5|7465.9|7446.2|202
1636948800000|2021-11-15 04:00:00|7466.5|7451.5|7461.7|7446.7|7469.9|7454.9|7461.1|7446.1|766
1636952400000|2021-11-15 05:00:00|7461.8|7446.8|7462.1|7447.1|7465.8|7450.8|7460.3|7445.3|791
1636956000000|2021-11-15 06:00:00|7462|7447|7465.2|7450.2|7465.4|7450.4|7460.9|7445.9|505
1636959600000|2021-11-15 07:00:00|7465.3|7450.3|7466.6|7451.6|7468.7|7453.7|7462.6|7447.6|558
1636963200000|2021-11-15 08:00:00|7466.8|7451.8|7470.3|7455.3|7470.9|7455.9|7464.6|7449.6|501
1636966800000|2021-11-15 09:00:00|7470.4|7455.4|7476.9|7461.9|7477.6|7462.6|7470.4|7455.4|1039
1636970400000|2021-11-15 10:00:00|7477|7462|7475.5|7460.5|7485.8|7465.9|7474.5|7459.5|622
1636974000000|2021-11-15 11:00:00|7475.5|7460.5|7471.5|7456.5|7476.8|7461.8|7470.1|7455.1|368
1636977600000|2021-11-15 12:00:00|7471.4|7456.4|7472.9|7457.9|7477.5|7458.4|7470.5|7452.1|467
1636981200000|2021-11-15 13:00:00|7473|7458|7468.6|7453.6|7473.1|7458.1|7468.2|7453.2|401
1636984800000|2021-11-15 14:00:00|7468.5|7453.5|7468.7|7453.7|7470.2|7455.2|7467.7|7452.7|285
1636988400000|2021-11-15 15:00:00|7468.6|7453.6|7468.2|7453.2|7470.1|7455.1|7466.1|7451.1|330
1636992000000|2021-11-15 16:00:00|7468.4|7453.4|7466.8|7451.8|7468.7|7453.7|7465.9|7450.9|451
1636995600000|2021-11-15 17:00:00|7466.9|7451.9|7469.9|7454.9|7475.2|7456|7466.8|7448.3|949
1636999200000|2021-11-15 18:00:00|7469.4|7454.4|7468.6|7453.6|7475.7|7455.3|7468.3|7450|170
1637002800000|2021-11-15 19:00:00|7468.5|7453.5|7473.2|7448.2|7473.5|7454|7467.8|7447.8|70
1637024400000|2021-11-16 01:00:00|7478.7|7453.7|7478.5|7453.5|7479.4|7454.4|7477.8|7452.8|24
1637028000000|2021-11-16 02:00:00|7478.3|7453.3|7472.7|7447.7|7478.9|7453.9|7472.6|7447.6|126
1637031600000|2021-11-16 03:00:00|7472.6|7447.6|7474.8|7459.8|7477.9|7461|7467|7446.8|446
1637035200000|2021-11-16 04:00:00|7474.9|7459.9|7483.2|7468.2|7484|7469|7473.9|7458.9|1022
1637038800000|2021-11-16 05:00:00|7483|7468|7476.7|7461.7|7484.1|7469.1|7476.1|7461.1|815
1637042400000|2021-11-16 06:00:00|7476.8|7461.8|7476.7|7461.7|7478.3|7463.3|7474.1|7459.1|540
1637046000000|2021-11-16 07:00:00|7476.6|7461.6|7475.4|7460.4|7478.9|7463.9|7472.4|7457.4|886
1637049600000|2021-11-16 08:00:00|7475.3|7460.3|7465.4|7450.4|7476.9|7461.9|7458.8|7443.8|1213
1637053200000|2021-11-16 09:00:00|7465.5|7450.5|7469.4|7454.4|7471.6|7456.6|7463.5|7448.5|1274
1637056800000|2021-11-16 10:00:00|7469.5|7454.5|7467.7|7452.7|7471.3|7456.3|7466.8|7451.8|539
1637060400000|2021-11-16 11:00:00|7467.8|7452.8|7468.8|7453.8|7473.8|7455|7466.4|7448|367
1637064000000|2021-11-16 12:00:00|7469.1|7454.1|7470.6|7455.6|7472.8|7457.8|7468.7|7453.7|350
1637067600000|2021-11-16 13:00:00|7470.4|7455.4|7467.9|7452.9|7473.6|7455.4|7466.7|7447|1092
1637071200000|2021-11-16 14:00:00|7468.1|7453.1|7479.4|7464.4|7479.4|7464.4|7467.6|7452.6|798
1637074800000|2021-11-16 15:00:00|7479.2|7464.2|7478.8|7463.8|7485.4|7470.4|7476.4|7461.4|793
1637078400000|2021-11-16 16:00:00|7478.9|7463.9|7475.4|7460.4|7480.3|7465.3|7475|7460|510
1637082000000|2021-11-16 17:00:00|7475.6|7460.6|7475.1|7460.1|7482.4|7462.3|7473|7455.6|922
1637085600000|2021-11-16 18:00:00|7474.9|7459.9|7481.8|7456.8|7481.9|7461.8|7474.4|7456.8|38
1637089200000|2021-11-16 19:00:00|7481.9|7456.9|7480.3|7455.3|7482|7461.6|7474.6|7453.9|59
1637110800000|2021-11-17 01:00:00|7486.7|7458.8|7478.8|7453.8|7486.9|7460.8|7475.3|7450.3|40
1637114400000|2021-11-17 02:00:00|7478.7|7453.7|7478.7|7453.7|7479.7|7454.7|7477.5|7452.5|21
1637118000000|2021-11-17 03:00:00|7478.9|7453.9|7481.4|7466.4|7489.6|7467.9|7476.7|7451.7|889
1637121600000|2021-11-17 04:00:00|7481.3|7466.3|7472.8|7457.8|7482.1|7467.1|7472.5|7457.5|1236
1637125200000|2021-11-17 05:00:00|7472.7|7457.7|7465.4|7450.4|7472.8|7457.8|7464.4|7449.4|941
1637128800000|2021-11-17 06:00:00|7465.3|7450.3|7467.8|7452.8|7468.5|7453.5|7462.9|7447.9|760
1637132400000|2021-11-17 07:00:00|7467.5|7452.5|7464.4|7449.4|7467.6|7452.6|7461.6|7446.6|1341
1637136000000|2021-11-17 08:00:00|7464.3|7449.3|7462|7447|7466.2|7451.2|7459.3|7444.3|886
1637139600000|2021-11-17 09:00:00|7461.8|7446.8|7456.5|7441.5|7462.4|7447.4|7453.4|7438.4|1024
1637143200000|2021-11-17 10:00:00|7456.4|7441.4|7455|7440|7461|7446|7454.5|7439.5|532
1637146800000|2021-11-17 11:00:00|7455.1|7440.1|7453.7|7438.7|7455.8|7440.8|7453.7|7438.7|239
1637150400000|2021-11-17 12:00:00|7453.8|7438.8|7455.5|7440.5|7455.7|7440.7|7450.1|7435.1|531
1637154000000|2021-11-17 13:00:00|7455.4|7440.4|7459.1|7444.1|7459.1|7444.1|7454.9|7439.9|581
1637157600000|2021-11-17 14:00:00|7459.2|7444.2|7462.2|7447.2|7463.2|7448.2|7458.1|7443.1|1077
1637161200000|2021-11-17 15:00:00|7462.3|7447.3|7463.6|7448.6|7466.4|7451.4|7460.3|7445.3|482
1637164800000|2021-11-17 16:00:00|7463.8|7448.8|7463.5|7448.5|7465.2|7450.2|7462.3|7447.3|280
1637168400000|2021-11-17 17:00:00|7463.7|7448.7|7463|7448|7464.2|7449.2|7461.2|7446.2|306
1637172000000|2021-11-17 18:00:00|7463.1|7448.1|7465.9|7440.9|7468.2|7449|7458.8|7438.8|138
1637175600000|2021-11-17 19:00:00|7465.8|7440.8|7458.8|7443.8|7465.8|7446.3|7458.3|7438.4|44
1637197200000|2021-11-18 01:00:00|7466.6|7441.6|7466.6|7441.6|7467.6|7442.6|7464.5|7439.5|22
1637200800000|2021-11-18 02:00:00|7464.1|7439.1|7457.1|7432.1|7464.4|7439.4|7451.3|7426.3|185
1637204400000|2021-11-18 03:00:00|7457|7432|7448.9|7433.9|7457|7434.7|7445.4|7424.6|564
1637208000000|2021-11-18 04:00:00|7448.7|7433.7|7451.2|7436.2|7451.4|7436.4|7444.7|7429.7|757
1637211600000|2021-11-18 05:00:00|7451.1|7436.1|7442.2|7427.2|7451.3|7436.3|7441.4|7426.4|1029
1637215200000|2021-11-18 06:00:00|7442.1|7427.1|7445.7|7430.7|7447.7|7432.7|7440|7425|750
1637218800000|2021-11-18 07:00:00|7445.8|7430.8|7434.4|7419.4|7445.8|7430.8|7431.2|7416.2|1218
1637222400000|2021-11-18 08:00:00|7434.3|7419.3|7452.6|7437.6|7454.9|7439.9|7434.3|7419.3|1409
1637226000000|2021-11-18 09:00:00|7452.7|7437.7|7455.7|7440.7|7458.2|7443.2|7445.1|7430.1|1335
1637229600000|2021-11-18 10:00:00|7455.8|7440.8|7459.8|7444.8|7462.9|7447.9|7455|7440|612
1637233200000|2021-11-18 11:00:00|7459.7|7444.7|7453.8|7438.8|7461.6|7445.3|7450.3|7428.1|453
1637236800000|2021-11-18 12:00:00|7454|7439|7454.5|7439.5|7457.4|7442.4|7453.8|7438.8|320
1637240400000|2021-11-18 13:00:00|7454.4|7439.4|7462.6|7447.6|7462.8|7447.8|7453.1|7438.1|677
1637244000000|2021-11-18 14:00:00|7462.7|7447.7|7460.2|7445.2|7465.8|7448.6|7457.8|7440.4|883
1637247600000|2021-11-18 15:00:00|7460.6|7445.6|7455.7|7440.7|7462.4|7447.4|7454.5|7439.5|717
1637251200000|2021-11-18 16:00:00|7455.6|7440.6|7453.3|7438.3|7456.3|7441.3|7452.5|7437.5|190
1637254800000|2021-11-18 17:00:00|7453.2|7438.2|7447.7|7432.7|7453.2|7438.2|7447.4|7432.4|370
1637258400000|2021-11-18 18:00:00|7447.6|7432.6|7450|7435|7455.1|7435|7447.6|7429.6|37
1637262000000|2021-11-18 19:00:00|7450.1|7435.1|7451|7426|7455.3|7435.3|7447.6|7426|25
1637283600000|2021-11-19 01:00:00|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1637287200000|2021-11-19 02:00:00|7454.5|7429.5|7457.8|7432.8|7460|7435|7454.5|7429.5|6
1637290800000|2021-11-19 03:00:00|7457.9|7432.9|7460.8|7435.8|7460.8|7441.1|7455.6|7430.9|58
1637294400000|2021-11-19 04:00:00|7460.9|7435.9|7452.2|7437.2|7461|7441|7452.2|7435.1|57
1637298000000|2021-11-19 05:00:00|7452.3|7437.3|7455.3|7440.3|7459.9|7440.9|7450.8|7430.5|176
1637301600000|2021-11-19 06:00:00|7455|7440|7455|7440|7460.9|7442.1|7452.4|7431|168
1637305200000|2021-11-19 07:00:00|7454.9|7439.9|7455.6|7440.6|7459.2|7441.3|7451.3|7433.5|238
1637308800000|2021-11-19 08:00:00|7455.5|7440.5|7455|7440|7459.5|7440.9|7451.1|7431.8|404
1637312400000|2021-11-19 09:00:00|7455.4|7440.4|7473|7458|7483.7|7464|7454.9|7439.9|712
1637316000000|2021-11-19 10:00:00|7473.1|7458.1|7467.8|7452.8|7479.2|7464.2|7466.6|7451.6|679
1637319600000|2021-11-19 11:00:00|7468.1|7453.1|7471.9|7456.9|7475.7|7459.8|7468.1|7447.8|312
1637323200000|2021-11-19 12:00:00|7471.6|7456.6|7476.6|7461.6|7477.3|7462.3|7467.2|7447.3|639
1637326800000|2021-11-19 13:00:00|7476.2|7461.2|7470|7455|7483.8|7465.1|7469.4|7448.8|1209
1637330400000|2021-11-19 14:00:00|7469.9|7454.9|7460.5|7445.5|7471|7456|7459.2|7439.1|1019
1637334000000|2021-11-19 15:00:00|7460.6|7445.6|7460.5|7445.5|7464.3|7449.3|7459.1|7444.1|802
1637337600000|2021-11-19 16:00:00|7460.4|7445.4|7459.7|7444.7|7463.2|7448.2|7458.9|7443.9|413
1637341200000|2021-11-19 17:00:00|7459.6|7444.6|7470.2|7445.2|7471.3|7451.3|7458.5|7443.2|792
1637344800000|2021-11-19 18:00:00|7469.8|7444.8|7469.4|7444.4|7471.1|7446.1|7469.4|7444.4|64
1637348400000|2021-11-19 19:00:00|7469.5|7444.5|7470.2|7445.2|7471.8|7446.8|7468.8|7443.8|56
1637352000000|2021-11-19 20:00:00|7470.1|7445.1|7471.6|7446.6|7474.2|7452.9|7464.4|7441.6|33
1637542800000|2021-11-22 01:00:00|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1637546400000|2021-11-22 02:00:00|7467.9|7442.9|7468.5|7443.5|7468.6|7443.6|7467.9|7442.9|17
1637550000000|2021-11-22 03:00:00|7468.4|7443.4|7461.7|7446.7|7471.7|7451.6|7459.9|7442|386
1637553600000|2021-11-22 04:00:00|7461.9|7446.9|7462.7|7447.7|7474.5|7454.8|7461.8|7446.8|985
1637557200000|2021-11-22 05:00:00|7462.8|7447.8|7471.6|7456.6|7472.3|7457.3|7462.7|7447.7|613
1637560800000|2021-11-22 06:00:00|7471.7|7456.7|7473.8|7458.8|7474.5|7459.5|7469.6|7454.6|575
1637564400000|2021-11-22 07:00:00|7473.7|7458.7|7477.3|7462.3|7477.5|7462.5|7472.4|7457.4|694
1637568000000|2021-11-22 08:00:00|7477.4|7462.4|7482.4|7467.4|7482.5|7467.5|7473.5|7458.5|904
1637571600000|2021-11-22 09:00:00|7482.5|7467.5|7472.4|7457.4|7484.9|7469.9|7471.6|7456.6|959
1637575200000|2021-11-22 10:00:00|7472.1|7457.1|7470.8|7455.8|7476.3|7461.3|7470.6|7455.6|527
1637578800000|2021-11-22 11:00:00|7470.9|7455.9|7471.3|7456.3|7471.5|7456.5|7468|7453|330
1637582400000|2021-11-22 12:00:00|7471.2|7456.2|7466.8|7451.8|7471.2|7456.2|7466.6|7451.6|223
1637586000000|2021-11-22 13:00:00|7466.7|7451.7|7463.1|7448.1|7471.7|7452.1|7462.7|7446.4|469
1637589600000|2021-11-22 14:00:00|7463|7448|7471.8|7446.8|7476.1|7461.1|7463|7445.4|1550
1637593200000|2021-11-22 15:00:00|7471.4|7446.4|7471.2|7456.2|7473.6|7458.1|7466.6|7446.4|657
1637596800000|2021-11-22 16:00:00|7471.1|7456.1|7473.1|7458.1|7475.3|7458.9|7467.8|7449.7|375
1637600400000|2021-11-22 17:00:00|7473|7458|7478|7463|7479|7464|7472.6|7457.6|598
1637604000000|2021-11-22 18:00:00|7478.2|7463.2|7478.2|7463.2|7479.5|7464.5|7476.5|7461.5|304
1637607600000|2021-11-22 19:00:00|7478.1|7463.1|7477.4|7462.4|7478.2|7463.2|7476.3|7461.3|50
1637629200000|2021-11-23 01:00:00|7483.7|7458.7|7490.7|7465.7|7492.1|7467.1|7483.7|7458.7|39
1637632800000|2021-11-23 02:00:00|7490.9|7465.9|7485.8|7460.8|7490.9|7465.9|7485.3|7460.3|61
1637636400000|2021-11-23 03:00:00|7486.3|7461.3|7481.5|7466.5|7488|7470.2|7480|7457.7|353
1637640000000|2021-11-23 04:00:00|7481.7|7466.7|7487.7|7472.7|7488.8|7473.8|7478.6|7463.6|881
1637643600000|2021-11-23 05:00:00|7488|7473|7485.2|7470.2|7492|7477|7485.1|7470.1|773
1637647200000|2021-11-23 06:00:00|7485.3|7470.3|7484.8|7469.8|7486.1|7471.1|7481.8|7466.8|631
1637650800000|2021-11-23 07:00:00|7485.1|7470.1|7477.8|7462.8|7490|7475|7475.6|7460.6|1072
1637654400000|2021-11-23 08:00:00|7477.7|7462.7|7471.9|7456.9|7480|7465|7469.9|7454.9|1098
1637658000000|2021-11-23 09:00:00|7471.8|7456.8|7473.6|7458.6|7476|7461|7470.1|7455.1|1019
1637661600000|2021-11-23 10:00:00|7473.7|7458.7|7475.3|7460.3|7475.8|7460.8|7472.7|7457.7|417
1637665200000|2021-11-23 11:00:00|7475.2|7460.2|7480.8|7465.8|7485.8|7466.7|7474.5|7459.5|611
1637668800000|2021-11-23 12:00:00|7480.4|7465.4|7480.7|7465.7|7486.5|7466.7|7475|7456|652
1637672400000|2021-11-23 13:00:00|7480.4|7465.4|7481.7|7466.7|7481.8|7466.8|7479.4|7464.4|518
1637676000000|2021-11-23 14:00:00|7481.9|7466.9|7483.4|7468.4|7486.7|7471.7|7481|7466|716
1637679600000|2021-11-23 15:00:00|7483.3|7468.3|7482.2|7467.2|7483.5|7468.5|7480.3|7465.3|401
1637683200000|2021-11-23 16:00:00|7482.3|7467.3|7481.9|7466.9|7483.4|7468.4|7481.7|7466.7|209
1637686800000|2021-11-23 17:00:00|7482|7467|7481.6|7466.6|7484.2|7469.2|7480.9|7465.9|220
1637690400000|2021-11-23 18:00:00|7481.5|7466.5|7481.9|7466.9|7483.2|7468.2|7481.3|7466.3|295
1637694000000|2021-11-23 19:00:00|7482|7467|7482|7467|7482|7467|7480.2|7465.2|43
1637715600000|2021-11-24 01:00:00|7473.7|7445.7|7475.9|7450.9|7480.1|7455.1|7472.1|7444.1|131
1637719200000|2021-11-24 02:00:00|7476|7451|7480.7|7455.7|7484.7|7459.7|7476|7451|66
1637722800000|2021-11-24 03:00:00|7481.4|7456.4|7485|7470|7490.6|7471.2|7479.5|7456.4|652
1637726400000|2021-11-24 04:00:00|7485.1|7470.1|7479.6|7464.6|7487.4|7472.4|7478.7|7463.7|605
1637730000000|2021-11-24 05:00:00|7479.8|7464.8|7476.2|7461.2|7482.8|7467.8|7474|7459|758
1637733600000|2021-11-24 06:00:00|7476.6|7461.6|7473.8|7458.8|7476.8|7461.8|7471.3|7456.3|684
1637737200000|2021-11-24 07:00:00|7473.7|7458.7|7472.8|7457.8|7475.1|7460.1|7468.9|7453.9|686
1637740800000|2021-11-24 08:00:00|7471.7|7456.7|7477.5|7462.5|7477.9|7462.9|7471.2|7456.2|685
1637744400000|2021-11-24 09:00:00|7477.6|7462.6|7471.8|7456.8|7478.8|7463.8|7463.2|7448.2|1283
1637748000000|2021-11-24 10:00:00|7471.9|7456.9|7473.3|7458.3|7474.3|7459.3|7470.9|7455.9|434
1637751600000|2021-11-24 11:00:00|7473.2|7458.2|7471.5|7456.5|7477.8|7459.2|7470.9|7450.9|399
1637755200000|2021-11-24 12:00:00|7471.2|7456.2|7474.2|7459.2|7474.6|7459.6|7471.1|7456.1|314
1637758800000|2021-11-24 13:00:00|7474.1|7459.1|7479|7464|7481.8|7466|7474.1|7454.2|672
1637762400000|2021-11-24 14:00:00|7478.6|7463.6|7481.3|7466.3|7484.1|7469.1|7477.4|7462.4|747
1637766000000|2021-11-24 15:00:00|7481.4|7466.4|7496.3|7481.3|7499|7484|7479.8|7464.8|784
1637769600000|2021-11-24 16:00:00|7496.7|7481.7|7494.2|7479.2|7505.9|7490.1|7492|7477|909
1637773200000|2021-11-24 17:00:00|7494.4|7479.4|7490|7475|7495.5|7480.2|7489.6|7470.4|265
1637776800000|2021-11-24 18:00:00|7490.2|7475.2|7496.4|7471.4|7497.6|7477.5|7490.2|7470.6|64
1637780400000|2021-11-24 19:00:00|7496.8|7471.8|7496.6|7471.6|7497.4|7478.6|7491|7471.4|31
1637802000000|2021-11-25 01:00:00|7493.6|7468.6|7493.1|7468.1|7493.6|7468.6|7493.1|7468.1|3
1637805600000|2021-11-25 02:00:00|7493.5|7468.5|7494.3|7469.3|7494.4|7469.4|7490.3|7465.3|31
1637809200000|2021-11-25 03:00:00|7494.4|7469.4|7486.2|7471.2|7494.4|7471.4|7482.4|7462.6|344
1637812800000|2021-11-25 04:00:00|7486.3|7471.3|7484.6|7469.6|7495.5|7475.7|7482.5|7467.5|881
1637816400000|2021-11-25 05:00:00|7484.7|7469.7|7481.3|7466.3|7486.3|7471.3|7481.2|7466.2|534
1637820000000|2021-11-25 06:00:00|7481.4|7466.4|7482.8|7467.8|7484.6|7469.6|7480.1|7465.1|570
1637823600000|2021-11-25 07:00:00|7482.7|7467.7|7488|7473|7491.4|7476.4|7480.8|7465.8|776
1637827200000|2021-11-25 08:00:00|7487.9|7472.9|7480.4|7465.4|7489.3|7474.3|7480.2|7465.2|581
1637830800000|2021-11-25 09:00:00|7480.5|7465.5|7483.3|7468.3|7485|7470|7479.8|7464.8|431
1637834400000|2021-11-25 10:00:00|7483.4|7468.4|7483.3|7468.3|7484.8|7469.8|7482.7|7467.7|390
1637838000000|2021-11-25 11:00:00|7483.4|7468.4|7484.2|7469.2|7490.5|7469.4|7480.7|7463.2|341
1637841600000|2021-11-25 12:00:00|7484.4|7469.4|7482.5|7467.5|7490.1|7470.7|7478.1|7458.3|588
1637845200000|2021-11-25 13:00:00|7482.6|7467.6|7481.8|7466.8|7488.1|7468.6|7481.7|7462.9|430
1637848800000|2021-11-25 14:00:00|7481.7|7466.7|7479.5|7464.5|7487.1|7467.6|7479.4|7461.2|399
1637852400000|2021-11-25 15:00:00|7479.4|7464.4|7483.5|7468.5|7488.2|7469.2|7479.4|7462.8|444
1637856000000|2021-11-25 16:00:00|7483.6|7468.6|7487.8|7462.8|7489.2|7469.9|7482.4|7461.6|475
1637859600000|2021-11-25 17:00:00|7487.7|7462.7|7487.9|7462.9|7488.4|7468.1|7482|7461.6|340
1637863200000|2021-11-25 18:00:00|7487.7|7462.7|7486.3|7461.3|7487.7|7462.7|7485.6|7460.6|27
1637888400000|2021-11-26 01:00:00|7488.4|7463.4|7495.3|7470.3|7495.8|7470.8|7487.4|7462.4|21
1637892000000|2021-11-26 02:00:00|7495.4|7470.4|7499|7474|7499.7|7474.7|7495.4|7470.4|162
1637895600000|2021-11-26 03:00:00|7499.1|7474.1|7492.3|7477.3|7500.2|7478.8|7491.2|7470.2|607
1637899200000|2021-11-26 04:00:00|7492.2|7477.2|7499.6|7484.6|7500.7|7485.7|7488.7|7473.7|615
1637902800000|2021-11-26 05:00:00|7499.8|7484.8|7504.7|7489.7|7505.7|7490.7|7497.1|7482.1|631
1637906400000|2021-11-26 06:00:00|7504.6|7489.6|7498.9|7483.9|7508.4|7493.4|7498|7483|695
1637910000000|2021-11-26 07:00:00|7499|7484|7519.8|7504.8|7521|7506|7498|7483|908
1637913600000|2021-11-26 08:00:00|7519.9|7504.9|7517.9|7502.9|7528.1|7511.6|7514.9|7495|1599
1637917200000|2021-11-26 09:00:00|7517.8|7502.8|7519.6|7504.6|7526.6|7508.6|7514.6|7499.6|746
1637920800000|2021-11-26 10:00:00|7519.3|7504.3|7524.4|7509.4|7535.6|7515.3|7519.3|7504.1|920
1637924400000|2021-11-26 11:00:00|7524.6|7509.6|7525.2|7510.2|7529.3|7512|7520|7499.9|618
1637928000000|2021-11-26 12:00:00|7524.9|7509.9|7522.9|7507.9|7531.3|7511.4|7520.1|7500.6|756
1637931600000|2021-11-26 13:00:00|7523.2|7508.2|7518.5|7503.5|7530.7|7510.7|7518.3|7500.7|659
1637935200000|2021-11-26 14:00:00|7518.6|7503.6|7543.3|7518.3|7543.9|7524.1|7518.4|7498.4|735
1637938800000|2021-11-26 15:00:00|7543.2|7518.2|7539.3|7514.3|7544.2|7523.5|7534.8|7510.3|744
1637942400000|2021-11-26 16:00:00|7539|7514|7543.6|7528.6|7550|7530|7536.4|7514|645
1637946000000|2021-11-26 17:00:00|7543.5|7528.5|7535|7510|7548.2|7528.7|7533.8|7508.8|492
1637949600000|2021-11-26 18:00:00|7535.3|7510.3|7536.7|7511.7|7537.3|7516.2|7531.2|7509.8|146
1637953200000|2021-11-26 19:00:00|7536.1|7511.1|7537.8|7512.8|7540|7515|7536.1|7511.1|107
1637956800000|2021-11-26 20:00:00|7537.1|7512.1|7537.9|7512.9|7538.3|7513.3|7536.7|7511.7|32
1638147600000|2021-11-29 01:00:00|7523.9|7495.9|7524|7499|7534.7|7506.7|7523.7|7495.9|79
1638151200000|2021-11-29 02:00:00|7524.2|7499.2|7521.7|7496.7|7525.4|7500.4|7513.2|7485.2|148
1638154800000|2021-11-29 03:00:00|7522.1|7497.1|7521.6|7506.6|7532.2|7511.1|7519.1|7494.1|871
1638158400000|2021-11-29 04:00:00|7521.4|7506.4|7528.2|7513.2|7530.6|7515.6|7512.4|7497.4|1373
1638162000000|2021-11-29 05:00:00|7528.1|7513.1|7534.1|7519.1|7538.3|7523.3|7527.3|7512.3|1449
1638165600000|2021-11-29 06:00:00|7534.2|7519.2|7535.4|7520.4|7544.3|7529.3|7533.1|7518.1|1371
1638169200000|2021-11-29 07:00:00|7535.6|7520.6|7546.6|7531.6|7548.7|7533.7|7535|7520|1306
1638172800000|2021-11-29 08:00:00|7547|7532|7542.6|7527.6|7547.4|7532.4|7536.3|7521.3|943
1638176400000|2021-11-29 09:00:00|7542.4|7527.4|7541.5|7526.5|7550.5|7535.5|7539.6|7524.6|1247
1638180000000|2021-11-29 10:00:00|7541.8|7526.8|7542|7527|7546.2|7531.2|7540.5|7525.5|571
1638183600000|2021-11-29 11:00:00|7541.8|7526.8|7535.6|7520.6|7542.8|7527.8|7534.5|7514.5|327
1638187200000|2021-11-29 12:00:00|7535.4|7520.4|7541.4|7526.4|7542.4|7527.4|7535.2|7520.2|382
1638190800000|2021-11-29 13:00:00|7541.2|7526.2|7540.3|7525.3|7541.8|7526.8|7540.2|7525.2|411
1638194400000|2021-11-29 14:00:00|7540.4|7525.4|7536.1|7521.1|7540.4|7525.4|7535.8|7520.8|546
1638198000000|2021-11-29 15:00:00|7536|7521|7547.2|7532.2|7548.3|7533.3|7534.8|7519.8|598
1638201600000|2021-11-29 16:00:00|7547.3|7532.3|7545|7530|7547.4|7532.4|7544.7|7529.7|580
1638205200000|2021-11-29 17:00:00|7544.7|7529.7|7544.4|7529.4|7545.7|7530.7|7544|7529|524
1638208800000|2021-11-29 18:00:00|7544.8|7529.8|7547.3|7532.3|7547.7|7532.7|7541.8|7526.8|65
1638212400000|2021-11-29 19:00:00|7547|7532|7546.6|7531.6|7550.1|7535.1|7546|7531|45
1638234000000|2021-11-30 01:00:00|7547.3|7522.3|7538.3|7513.3|7547.3|7522.3|7537.4|7512.4|74
1638237600000|2021-11-30 02:00:00|7538.4|7513.4|7531.8|7506.8|7539.1|7514.1|7531.8|7506.8|190
1638241200000|2021-11-30 03:00:00|7532|7507|7527.8|7512.8|7536.2|7515.8|7525.6|7506.4|551
1638244800000|2021-11-30 04:00:00|7527.7|7512.7|7522.9|7507.9|7529.8|7514.8|7517.4|7502.4|970
1638248400000|2021-11-30 05:00:00|7523|7508|7546.2|7531.2|7553.3|7538.3|7522.4|7507.4|1910
1638252000000|2021-11-30 06:00:00|7546.3|7531.3|7543.1|7528.1|7553.1|7538.1|7538.3|7523.3|1318
1638255600000|2021-11-30 07:00:00|7543|7528|7544.9|7529.9|7550.7|7535.7|7543|7528|1176
1638259200000|2021-11-30 08:00:00|7544.8|7529.8|7543.4|7528.4|7546|7531|7534.4|7519.4|1099
1638262800000|2021-11-30 09:00:00|7543.6|7528.6|7548.6|7533.6|7548.6|7533.6|7536.2|7521.2|1140
1638266400000|2021-11-30 10:00:00|7548.7|7533.7|7545|7530|7552.4|7537.4|7543.7|7528.7|833
1638270000000|2021-11-30 11:00:00|7545.2|7530.2|7543.7|7528.7|7551.2|7536.2|7543.2|7528.2|665
1638273600000|2021-11-30 12:00:00|7543.6|7528.6|7544.2|7529.2|7545.1|7530.1|7542|7527|445
1638277200000|2021-11-30 13:00:00|7544.1|7529.1|7540.8|7525.8|7544.1|7529.1|7537.4|7522.4|456
1638280800000|2021-11-30 14:00:00|7540.7|7525.7|7533.7|7518.7|7541|7526|7532|7517|585
1638284400000|2021-11-30 15:00:00|7534|7519|7550.2|7535.2|7550.2|7535.2|7527.4|7512.4|1427
1638288000000|2021-11-30 16:00:00|7550.4|7535.4|7546|7531|7557.6|7540.1|7542.5|7524.2|1585
1638291600000|2021-11-30 17:00:00|7546.5|7531.5|7547|7532|7555.8|7536.8|7544.7|7524.8|796
1638295200000|2021-11-30 18:00:00|7546.9|7531.9|7548.6|7523.6|7553.7|7534.8|7542.8|7523.6|118
1638298800000|2021-11-30 19:00:00|7548.5|7523.5|7540.3|7525.3|7548.6|7528|7539.8|7521.8|125
1638320400000|2021-12-01 01:00:00|7538.7|7513.7|7538.7|7513.7|7538.7|7513.7|7538.7|7513.7|1
1638324000000|2021-12-01 02:00:00|7539|7514|7537.6|7512.6|7539|7514|7537.3|7512.3|32
1638327600000|2021-12-01 03:00:00|7537.7|7512.7|7529.7|7514.7|7537.9|7517.1|7527.4|7502.5|561
1638331200000|2021-12-01 04:00:00|7529.8|7514.8|7517|7502|7532.4|7517.4|7516.3|7501.3|1048
1638334800000|2021-12-01 05:00:00|7516.9|7501.9|7514.7|7499.7|7520.3|7505.3|7512.2|7497.2|1260
1638338400000|2021-12-01 06:00:00|7514.8|7499.8|7523.1|7508.1|7525.8|7510.8|7514.8|7499.8|1421
1638342000000|2021-12-01 07:00:00|7523.2|7508.2|7527|7512|7532.9|7517.9|7520.6|7505.6|1246
1638345600000|2021-12-01 08:00:00|7527.1|7512.1|7532|7517|7533.3|7518.3|7525.2|7510.2|1117
1638349200000|2021-12-01 09:00:00|7532.1|7517.1|7523.9|7508.9|7535.6|7520.6|7522.9|7507.9|1182
1638352800000|2021-12-01 10:00:00|7524.1|7509.1|7525.8|7510.8|7526.4|7511.4|7521.1|7506.1|676
1638356400000|2021-12-01 11:00:00|7525.7|7510.7|7527.8|7512.8|7528.4|7513.4|7525|7510|333
1638360000000|2021-12-01 12:00:00|7527.5|7512.5|7525|7510|7529.6|7512.5|7521.6|7502.1|404
1638363600000|2021-12-01 13:00:00|7524.1|7509.1|7516.8|7501.8|7526.6|7509.2|7515.2|7495.8|590
1638367200000|2021-12-01 14:00:00|7516.9|7501.9|7520.8|7505.8|7523.2|7508.2|7513.2|7494|602
1638370800000|2021-12-01 15:00:00|7520.6|7505.6|7517.4|7502.4|7520.7|7505.7|7514.6|7499.6|509
1638374400000|2021-12-01 16:00:00|7517.3|7502.3|7524.4|7509.4|7528.6|7509.8|7515.6|7500.6|417
1638378000000|2021-12-01 17:00:00|7524.5|7509.5|7531.9|7516.9|7535|7517.1|7524.3|7508.4|549
1638381600000|2021-12-01 18:00:00|7531.8|7516.8|7533.8|7508.8|7536.6|7516.8|7528.4|7508|216
1638385200000|2021-12-01 19:00:00|7533.6|7508.6|7533.9|7508.9|7533.9|7508.9|7533.3|7508.3|20
1638406800000|2021-12-02 01:00:00|7540.7|7512.8|7534.6|7509.6|7540.7|7512.8|7534.6|7509|50
1638410400000|2021-12-02 02:00:00|7536.7|7511.7|7536.8|7511.8|7537.1|7512.1|7533.3|7508.3|27
1638414000000|2021-12-02 03:00:00|7537.2|7512.2|7533.2|7518.2|7539.5|7520.4|7531.5|7509.6|533
1638417600000|2021-12-02 04:00:00|7532.3|7517.3|7528.7|7513.7|7540.2|7525.2|7528.1|7513.1|810
1638421200000|2021-12-02 05:00:00|7528.5|7513.5|7527.7|7512.7|7531.9|7516.9|7525.1|7510.1|715
1638424800000|2021-12-02 06:00:00|7527.8|7512.8|7532.9|7517.9|7532.9|7517.9|7527|7512|817
1638428400000|2021-12-02 07:00:00|7533.1|7518.1|7526.6|7511.6|7533.7|7518.7|7521.3|7506.3|1118
1638432000000|2021-12-02 08:00:00|7526.4|7511.4|7527.3|7512.3|7527.8|7512.8|7520.7|7505.7|1053
1638435600000|2021-12-02 09:00:00|7527.4|7512.4|7530.3|7515.3|7534.3|7519.3|7526.5|7511.5|1029
1638439200000|2021-12-02 10:00:00|7530.4|7515.4|7529.4|7514.4|7532.1|7517.1|7528.4|7513.4|718
1638442800000|2021-12-02 11:00:00|7529.3|7514.3|7535.2|7520.2|7535.7|7520.7|7528.2|7513.2|344
1638446400000|2021-12-02 12:00:00|7535.1|7520.1|7532.4|7517.4|7537.6|7522.6|7532.4|7517.4|274
1638450000000|2021-12-02 13:00:00|7532.5|7517.5|7534.2|7519.2|7537|7522|7531.8|7516.8|643
1638453600000|2021-12-02 14:00:00|7534.4|7519.4|7526.4|7511.4|7536|7520.1|7523|7508|650
1638457200000|2021-12-02 15:00:00|7526.6|7511.6|7524.9|7509.9|7528.7|7513.7|7520.1|7505.1|753
1638460800000|2021-12-02 16:00:00|7524.7|7509.7|7522.1|7507.1|7526.2|7511.2|7518.6|7503.6|1012
1638464400000|2021-12-02 17:00:00|7522.3|7507.3|7529|7514|7529.4|7514.4|7520.1|7505.1|636
1638468000000|2021-12-02 18:00:00|7529.4|7514.4|7530.6|7515.6|7535.1|7517.6|7529|7510.1|110
1638471600000|2021-12-02 19:00:00|7534.8|7509.8|7527.6|7512.6|7534.8|7512.8|7526|7506.8|37
1638493200000|2021-12-03 01:00:00|7536.6|7511.6|7535.7|7510.7|7536.6|7511.6|7535.6|7510.6|6
1638496800000|2021-12-03 02:00:00|7535.8|7510.8|7536.7|7511.7|7536.7|7511.7|7535.8|7510.8|4
1638500400000|2021-12-03 03:00:00|7536.6|7511.6|7536.7|7511.7|7540.8|7519.4|7531.6|7510.2|490
1638504000000|2021-12-03 04:00:00|7536.8|7511.8|7532.5|7517.5|7538|7518.5|7527.7|7511.8|917
1638507600000|2021-12-03 05:00:00|7532.4|7517.4|7531|7516|7532.4|7517.4|7525.4|7510.4|1019
1638511200000|2021-12-03 06:00:00|7530.9|7515.9|7533.8|7518.8|7535.4|7520.4|7528.2|7513.2|615
1638514800000|2021-12-03 07:00:00|7533.7|7518.7|7535.7|7520.7|7538.5|7523.5|7532.4|7517.4|1121
1638518400000|2021-12-03 08:00:00|7535.8|7520.8|7543.1|7528.1|7544.7|7529.7|7535.8|7520.8|1113
1638522000000|2021-12-03 09:00:00|7543.2|7528.2|7548.8|7533.8|7551.1|7536.1|7540.7|7525.7|1320
1638525600000|2021-12-03 10:00:00|7548.7|7533.7|7542.9|7527.9|7550|7535|7541.2|7526.2|631
1638529200000|2021-12-03 11:00:00|7542.7|7527.7|7548.4|7533.4|7549.1|7534.1|7542.3|7527.3|317
1638532800000|2021-12-03 12:00:00|7548.3|7533.3|7546.9|7531.9|7550.1|7535.1|7544.5|7529.5|406
1638536400000|2021-12-03 13:00:00|7546.8|7531.8|7544.7|7529.7|7553.5|7534.1|7538.4|7517.3|1205
1638540000000|2021-12-03 14:00:00|7545|7530|7549.3|7534.3|7549.9|7534.9|7544|7529|1567
1638543600000|2021-12-03 15:00:00|7549.4|7534.4|7561|7546|7565.3|7550.3|7549|7534|1247
1638547200000|2021-12-03 16:00:00|7561.1|7546.1|7555|7540|7561.6|7546.6|7554.9|7539.9|1451
1638550800000|2021-12-03 17:00:00|7554.8|7539.8|7554|7539|7556.6|7541.6|7550.3|7535.3|750
1638554400000|2021-12-03 18:00:00|7553.9|7538.9|7551.8|7536.8|7556.8|7538.9|7550.6|7531.3|127
1638558000000|2021-12-03 19:00:00|7551.7|7536.7|7554.2|7539.2|7554.2|7539.2|7551.5|7536.5|30
1638561600000|2021-12-03 20:00:00|7554.3|7539.3|7559.4|7534.4|7559.6|7541.2|7554.2|7534.2|77
1638752400000|2021-12-06 01:00:00|7565.7|7537.7|7555.4|7530.4|7565.7|7537.7|7555.4|7530.4|121
1638756000000|2021-12-06 02:00:00|7555.5|7530.5|7556.1|7531.1|7556.1|7531.1|7555.4|7530.4|6
1638759600000|2021-12-06 03:00:00|7555.3|7530.3|7553.6|7538.6|7560.9|7541|7552.2|7530.2|360
1638763200000|2021-12-06 04:00:00|7553.5|7538.5|7553.9|7538.9|7560.1|7545.1|7551.3|7536.3|1467
1638766800000|2021-12-06 05:00:00|7554|7539|7565.4|7550.4|7566.2|7551.2|7553.9|7538.9|861
1638770400000|2021-12-06 06:00:00|7565.1|7550.1|7565.3|7550.3|7567.8|7552.8|7559.5|7544.5|1095
1638774000000|2021-12-06 07:00:00|7565.2|7550.2|7571.8|7556.8|7572.4|7557.4|7564.6|7549.6|1044
1638777600000|2021-12-06 08:00:00|7572|7557|7575|7560|7579.7|7564.7|7567|7552|1146
1638781200000|2021-12-06 09:00:00|7574.9|7559.9|7575.6|7560.6|7576.6|7561.6|7568.7|7553.7|997
1638784800000|2021-12-06 10:00:00|7575.4|7560.4|7574.7|7559.7|7576.8|7561.8|7572.8|7557.8|473
1638788400000|2021-12-06 11:00:00|7574.6|7559.6|7574.8|7559.8|7582.2|7560.8|7572.1|7554.6|367
1638792000000|2021-12-06 12:00:00|7580.8|7555.8|7574.5|7559.5|7582.1|7560.8|7572.3|7555.8|461
1638795600000|2021-12-06 13:00:00|7574.4|7559.4|7566|7551|7576.5|7559.8|7564.3|7544.9|518
1638799200000|2021-12-06 14:00:00|7571.3|7546.3|7566.9|7551.9|7571.8|7555.5|7563|7545.7|844
1638802800000|2021-12-06 15:00:00|7567.2|7552.2|7569.9|7554.9|7570.3|7555.3|7565.7|7550.7|310
1638806400000|2021-12-06 16:00:00|7570.1|7555.1|7569.1|7554.1|7574|7559|7567|7552|690
1638810000000|2021-12-06 17:00:00|7568.7|7553.7|7569.2|7554.2|7570.1|7555.1|7567.6|7552.6|678
1638813600000|2021-12-06 18:00:00|7569|7554|7576.8|7551.8|7576.8|7556.3|7568.7|7551.8|61
1638817200000|2021-12-06 19:00:00|7577|7552|7571.8|7556.8|7577|7556.8|7569.3|7550.5|39
1638838800000|2021-12-07 01:00:00|7575.8|7550.8|7574.8|7549.8|7576.9|7551.9|7574.7|7549.7|15
1638842400000|2021-12-07 02:00:00|7574.7|7549.7|7575|7550|7575.9|7550.9|7574.7|7549.7|25
1638846000000|2021-12-07 03:00:00|7575.2|7550.2|7567.8|7552.8|7575.6|7553.1|7563.6|7547|314
1638849600000|2021-12-07 04:00:00|7567.7|7552.7|7561|7546|7567.7|7552.7|7558.3|7543.3|668
1638853200000|2021-12-07 05:00:00|7561.1|7546.1|7564.2|7549.2|7570.6|7555.6|7560.9|7545.9|924
1638856800000|2021-12-07 06:00:00|7564.3|7549.3|7562.8|7547.8|7568.2|7553.2|7561.7|7546.7|743
1638860400000|2021-12-07 07:00:00|7562.9|7547.9|7570.9|7555.9|7571.4|7556.4|7562.1|7547.1|846
1638864000000|2021-12-07 08:00:00|7570.8|7555.8|7579.8|7564.8|7581.2|7566.2|7570.8|7555.8|1231
1638867600000|2021-12-07 09:00:00|7579.9|7564.9|7574.7|7559.7|7581.8|7566.8|7572.9|7557.9|820
1638871200000|2021-12-07 10:00:00|7574.6|7559.6|7574.9|7559.9|7577.9|7562.9|7572.9|7557.9|513
1638874800000|2021-12-07 11:00:00|7574.8|7559.8|7573.8|7558.8|7575.2|7560.2|7572.2|7557.2|210
1638752400000|2021-12-06 01:00:00|7565.7|7537.7|7555.4|7530.4|7565.7|7537.7|7555.4|7530.4|121
1638756000000|2021-12-06 02:00:00|7555.5|7530.5|7556.1|7531.1|7556.1|7531.1|7555.4|7530.4|6
1638759600000|2021-12-06 03:00:00|7555.3|7530.3|7553.6|7538.6|7560.9|7541|7552.2|7530.2|360
1638763200000|2021-12-06 04:00:00|7553.5|7538.5|7553.9|7538.9|7560.1|7545.1|7551.3|7536.3|1467
1638766800000|2021-12-06 05:00:00|7554|7539|7565.4|7550.4|7566.2|7551.2|7553.9|7538.9|861
1638770400000|2021-12-06 06:00:00|7565.1|7550.1|7565.3|7550.3|7567.8|7552.8|7559.5|7544.5|1095
1638774000000|2021-12-06 07:00:00|7565.2|7550.2|7571.8|7556.8|7572.4|7557.4|7564.6|7549.6|1044
1638777600000|2021-12-06 08:00:00|7572|7557|7575|7560|7579.7|7564.7|7567|7552|1146
1638781200000|2021-12-06 09:00:00|7574.9|7559.9|7575.6|7560.6|7576.6|7561.6|7568.7|7553.7|997
1638784800000|2021-12-06 10:00:00|7575.4|7560.4|7574.7|7559.7|7576.8|7561.8|7572.8|7557.8|473
1638788400000|2021-12-06 11:00:00|7574.6|7559.6|7574.8|7559.8|7582.2|7560.8|7572.1|7554.6|367
1638792000000|2021-12-06 12:00:00|7580.8|7555.8|7574.5|7559.5|7582.1|7560.8|7572.3|7555.8|461
1638795600000|2021-12-06 13:00:00|7574.4|7559.4|7566|7551|7576.5|7559.8|7564.3|7544.9|518
1638799200000|2021-12-06 14:00:00|7571.3|7546.3|7566.9|7551.9|7571.8|7555.5|7563|7545.7|844
1638802800000|2021-12-06 15:00:00|7567.2|7552.2|7569.9|7554.9|7570.3|7555.3|7565.7|7550.7|310
1638806400000|2021-12-06 16:00:00|7570.1|7555.1|7569.1|7554.1|7574|7559|7567|7552|690
1638810000000|2021-12-06 17:00:00|7568.7|7553.7|7569.2|7554.2|7570.1|7555.1|7567.6|7552.6|678
1638813600000|2021-12-06 18:00:00|7569|7554|7576.8|7551.8|7576.8|7556.3|7568.7|7551.8|61
1638817200000|2021-12-06 19:00:00|7577|7552|7571.8|7556.8|7577|7556.8|7569.3|7550.5|39
1638838800000|2021-12-07 01:00:00|7575.8|7550.8|7574.8|7549.8|7576.9|7551.9|7574.7|7549.7|15
1638842400000|2021-12-07 02:00:00|7574.7|7549.7|7575|7550|7575.9|7550.9|7574.7|7549.7|25
1638846000000|2021-12-07 03:00:00|7575.2|7550.2|7567.8|7552.8|7575.6|7553.1|7563.6|7547|314
1638849600000|2021-12-07 04:00:00|7567.7|7552.7|7561|7546|7567.7|7552.7|7558.3|7543.3|668
1638853200000|2021-12-07 05:00:00|7561.1|7546.1|7564.2|7549.2|7570.6|7555.6|7560.9|7545.9|924
1638856800000|2021-12-07 06:00:00|7564.3|7549.3|7562.8|7547.8|7568.2|7553.2|7561.7|7546.7|743
1638860400000|2021-12-07 07:00:00|7562.9|7547.9|7570.9|7555.9|7571.4|7556.4|7562.1|7547.1|846
1638864000000|2021-12-07 08:00:00|7570.8|7555.8|7579.8|7564.8|7581.2|7566.2|7570.8|7555.8|1231
1638867600000|2021-12-07 09:00:00|7579.9|7564.9|7574.7|7559.7|7581.8|7566.8|7572.9|7557.9|820
1638871200000|2021-12-07 10:00:00|7574.6|7559.6|7574.9|7559.9|7577.9|7562.9|7572.9|7557.9|513
1638874800000|2021-12-07 11:00:00|7574.8|7559.8|7573.8|7558.8|7575.2|7560.2|7572.2|7557.2|210
1638878400000|2021-12-07 12:00:00|7574.9|7559.9|7573.1|7558.1|7577.8|7562.8|7573|7558|307
1638882000000|2021-12-07 13:00:00|7573.2|7558.2|7576|7561|7576.8|7561.8|7572.6|7557.6|548
1638885600000|2021-12-07 14:00:00|7576.1|7561.1|7573.8|7558.8|7581.3|7561.5|7573|7555.9|527
1638889200000|2021-12-07 15:00:00|7573.9|7558.9|7573.9|7558.9|7578.4|7563.4|7573.4|7558.4|522
1638892800000|2021-12-07 16:00:00|7573.7|7558.7|7578.1|7563.1|7579.5|7564.5|7573.2|7558.2|458
1638896400000|2021-12-07 17:00:00|7578|7563|7578.1|7563.1|7578.9|7563.9|7577.4|7562.4|509
1638900000000|2021-12-07 18:00:00|7578.2|7563.2|7576|7561|7578.7|7563.7|7575.8|7560.8|190
1638903600000|2021-12-07 19:00:00|7576.4|7561.4|7576.5|7561.5|7578.5|7563.5|7575.5|7560.5|106
1638925200000|2021-12-08 01:00:00|7578.3|7553.3|7578.1|7553.1|7578.3|7553.3|7577.3|7552.3|5
1638928800000|2021-12-08 02:00:00|7578.3|7553.3|7573.2|7548.2|7578.5|7553.5|7571.9|7546.9|138
1638932400000|2021-12-08 03:00:00|7573.3|7548.3|7569.9|7554.9|7573.5|7554.9|7566.6|7545|365
1638936000000|2021-12-08 04:00:00|7569.8|7554.8|7580.7|7565.7|7589.4|7569.8|7566.5|7551.5|1172
1638939600000|2021-12-08 05:00:00|7580.8|7565.8|7576|7561|7582.6|7567.6|7570.2|7555.2|1264
1638943200000|2021-12-08 06:00:00|7576.1|7561.1|7576|7561|7582.5|7567.5|7575.2|7560.2|710
1638946800000|2021-12-08 07:00:00|7575.9|7560.9|7583|7568|7583.4|7568.4|7574.9|7559.9|829
1638950400000|2021-12-08 08:00:00|7583.1|7568.1|7579.9|7564.9|7588|7573|7579.8|7564.8|1007
1638954000000|2021-12-08 09:00:00|7579.8|7564.8|7576.4|7561.4|7581.4|7566.4|7575.4|7560.4|982
1638957600000|2021-12-08 10:00:00|7576.3|7561.3|7579|7564|7579.5|7564.5|7575.3|7560.3|691
1638961200000|2021-12-08 11:00:00|7579.1|7564.1|7579.8|7564.8|7589.1|7568.3|7578.7|7560.5|489
1638964800000|2021-12-08 12:00:00|7579.7|7564.7|7575.9|7560.9|7581.6|7566.6|7570.9|7555.9|687
1638968400000|2021-12-08 13:00:00|7576.1|7561.1|7573.7|7558.7|7576.4|7561.4|7570.7|7555.7|559
1638972000000|2021-12-08 14:00:00|7573.8|7558.8|7573.6|7558.6|7574.6|7559.6|7572.1|7557.1|655
1638975600000|2021-12-08 15:00:00|7573.5|7558.5|7570.8|7555.8|7577.9|7562.9|7570|7555|675
1638979200000|2021-12-08 16:00:00|7570.7|7555.7|7573.7|7558.7|7575.3|7560.3|7570.2|7555.2|383
1638982800000|2021-12-08 17:00:00|7573.8|7558.8|7573.2|7558.2|7574.5|7559.5|7571|7556|765
1638986400000|2021-12-08 18:00:00|7573.1|7558.1|7575.4|7560.4|7576.1|7561.1|7572.1|7557.1|92
1638990000000|2021-12-08 19:00:00|7575.3|7560.3|7573.5|7558.5|7575.3|7560.3|7573.1|7558.1|26
1639011600000|2021-12-09 01:00:00|7578.8|7553.8|7578.8|7553.8|7578.8|7553.8|7578.8|7553.8|1
1639015200000|2021-12-09 02:00:00|7579.1|7554.1|7576.4|7551.4|7579.2|7554.2|7575.7|7550.7|54
1639018800000|2021-12-09 03:00:00|7576|7551|7576.5|7561.5|7582.1|7562.4|7575|7551|277
1639022400000|2021-12-09 04:00:00|7576.4|7561.4|7581.8|7566.8|7584|7569|7575.2|7560.2|762
1639026000000|2021-12-09 05:00:00|7582|7567|7579.6|7564.6|7582.8|7567.8|7577|7562|680
1639029600000|2021-12-09 06:00:00|7579.3|7564.3|7580.8|7565.8|7587.4|7572.4|7576.6|7561.6|980
1639033200000|2021-12-09 07:00:00|7580.7|7565.7|7581.6|7566.6|7582|7567|7577.2|7562.2|795
1639036800000|2021-12-09 08:00:00|7581.7|7566.7|7584.2|7569.2|7592.2|7572.2|7580.2|7565.2|879
1639040400000|2021-12-09 09:00:00|7584.3|7569.3|7582.9|7567.9|7591.1|7576.1|7582.9|7567.9|874
1639044000000|2021-12-09 10:00:00|7583.3|7568.3|7588.1|7573.1|7590.1|7575.1|7582.9|7567.9|436
1639047600000|2021-12-09 11:00:00|7588|7573|7594.3|7579.3|7595.8|7579.5|7586.8|7570.3|511
1639051200000|2021-12-09 12:00:00|7594.2|7579.2|7589.2|7574.2|7600.3|7584.1|7586|7571|659
1639054800000|2021-12-09 13:00:00|7589.3|7574.3|7590.7|7575.7|7599.2|7579.3|7587.9|7572.1|682
1639058400000|2021-12-09 14:00:00|7590.8|7575.8|7589|7574|7591.2|7576.2|7588.1|7573.1|437
1639062000000|2021-12-09 15:00:00|7588.7|7573.7|7587.6|7572.6|7594.9|7579.9|7587.6|7572.6|732
1639065600000|2021-12-09 16:00:00|7588.1|7573.1|7589.8|7574.8|7590.8|7575.8|7588.1|7573.1|390
1639069200000|2021-12-09 17:00:00|7589.9|7574.9|7593.1|7578.1|7594.6|7579.6|7589.2|7574.2|617
1639072800000|2021-12-09 18:00:00|7592.9|7577.9|7593|7578|7599.8|7581|7592.6|7574.7|89
1639076400000|2021-12-09 19:00:00|7592.1|7577.1|7595|7580|7599.4|7580|7592|7573.9|131
1639098000000|2021-12-10 01:00:00|7615.8|7587.8|7611.6|7583.6|7616.6|7588.6|7608.8|7580.8|76
1639101600000|2021-12-10 02:00:00|7611.7|7583.7|7600.8|7575.8|7612.4|7584.4|7600.8|7574.5|67
1639105200000|2021-12-10 03:00:00|7600.7|7575.7|7591.5|7576.5|7600.9|7579|7591.3|7570.4|283
1639108800000|2021-12-10 04:00:00|7592|7577|7599.8|7584.8|7602.1|7587.1|7592|7577|931
1639112400000|2021-12-10 05:00:00|7599.9|7584.9|7595.9|7580.9|7601.2|7586.2|7592.8|7577.8|752
1639116000000|2021-12-10 06:00:00|7596|7581|7608.5|7593.5|7613|7597.2|7595.2|7580.2|1137
1639119600000|2021-12-10 07:00:00|7608.6|7593.6|7615.3|7600.3|7617.6|7602.6|7606.6|7591.6|1304
1639123200000|2021-12-10 08:00:00|7615.4|7600.4|7615.8|7600.8|7618.6|7603.6|7612.6|7597.6|1021
1639126800000|2021-12-10 09:00:00|7615.9|7600.9|7609.2|7594.2|7616.6|7601.6|7606.3|7591.3|814
1639130400000|2021-12-10 10:00:00|7609.6|7594.6|7604.3|7589.3|7609.7|7594.7|7602|7587|771
1639134000000|2021-12-10 11:00:00|7604.1|7589.1|7604.1|7589.1|7605.4|7590.4|7602.1|7587.1|417
1639137600000|2021-12-10 12:00:00|7604.3|7589.3|7599|7584|7605.6|7590.6|7597.8|7582.8|323
1639141200000|2021-12-10 13:00:00|7599.1|7584.1|7594.4|7579.4|7605.6|7587.2|7591.6|7573.8|767
1639144800000|2021-12-10 14:00:00|7599.7|7574.7|7596|7581|7600.7|7583.7|7593.8|7573.8|779
1639148400000|2021-12-10 15:00:00|7596.4|7581.4|7603.5|7588.5|7605.8|7590.8|7595.8|7580.8|610
1639152000000|2021-12-10 16:00:00|7603.6|7588.6|7599.8|7584.8|7605.8|7590.8|7598.2|7579.1|452
1639155600000|2021-12-10 17:00:00|7599.7|7584.7|7599.4|7584.4|7601|7586|7598.5|7583.5|200
1639159200000|2021-12-10 18:00:00|7599.2|7584.2|7599.9|7584.9|7599.9|7584.9|7598.9|7583.9|34
1639162800000|2021-12-10 19:00:00|7600.1|7585.1|7602.2|7587.2|7602.5|7587.5|7599.9|7584.9|26
1639166400000|2021-12-10 20:00:00|7607.8|7582.8|7611.6|7586.6|7613.4|7588.4|7607.8|7582.8|28
1639357200000|2021-12-13 01:00:00|7603.6|7578.6|7604|7579|7604|7579|7602.8|7577.8|29
1639360800000|2021-12-13 02:00:00|7603.9|7578.9|7604.7|7579.7|7604.8|7579.8|7603.9|7578.9|11
1639364400000|2021-12-13 03:00:00|7604.8|7579.8|7592.9|7577.9|7609.4|7585.8|7592.1|7574.1|544
1639368000000|2021-12-13 04:00:00|7593|7578|7598.2|7583.2|7601.5|7586.5|7590.7|7575.7|799
1639371600000|2021-12-13 05:00:00|7598.3|7583.3|7602.8|7587.8|7602.8|7587.8|7595.5|7580.5|706
1639375200000|2021-12-13 06:00:00|7603|7588|7605.7|7590.7|7607.1|7592.1|7602.8|7587.8|802
1639378800000|2021-12-13 07:00:00|7605.8|7590.8|7602.9|7587.9|7607|7592|7599.9|7584.9|736
1639382400000|2021-12-13 08:00:00|7602.5|7587.5|7603.4|7588.4|7606.1|7591.1|7601.2|7586.2|518
1639386000000|2021-12-13 09:00:00|7603.6|7588.6|7609.9|7594.9|7611.6|7596.6|7603|7588|884
1639389600000|2021-12-13 10:00:00|7610|7595|7610.7|7595.7|7613.7|7598.7|7608.4|7593.4|485
1639393200000|2021-12-13 11:00:00|7611.1|7596.1|7609|7594|7612.8|7596.2|7606.9|7584.2|298
1639396800000|2021-12-13 12:00:00|7608.8|7593.8|7606.4|7591.4|7608.8|7593.8|7605.6|7580.8|191
1639400400000|2021-12-13 13:00:00|7606.6|7591.6|7604.2|7589.2|7611.6|7592.9|7600.4|7579.4|593
1639404000000|2021-12-13 14:00:00|7604.1|7589.1|7608.7|7593.7|7612.1|7594|7604|7585.6|471
1639407600000|2021-12-13 15:00:00|7608.8|7593.8|7612.9|7597.9|7617.1|7599|7606.2|7591.2|444
1639411200000|2021-12-13 16:00:00|7613.2|7598.2|7613.6|7598.6|7619.5|7599.8|7611.3|7592.2|287
1639414800000|2021-12-13 17:00:00|7613.5|7598.5|7617.8|7602.8|7617.8|7602.8|7613.2|7598.2|186
1639418400000|2021-12-13 18:00:00|7617.9|7602.9|7622|7597|7624|7602.9|7614.9|7594.9|144
1639422000000|2021-12-13 19:00:00|7622.1|7597.1|7614.6|7599.6|7622.2|7602.3|7614.2|7594.8|52
1639443600000|2021-12-14 01:00:00|7617.2|7592.2|7616|7591|7619.7|7594.7|7614.5|7589.5|60
1639447200000|2021-12-14 02:00:00|7615.7|7590.7|7617.1|7592.1|7617.1|7592.1|7615.7|7590.7|20
1639450800000|2021-12-14 03:00:00|7617|7592|7618.7|7603.7|7622.5|7605.6|7612.9|7591.5|431
1639454400000|2021-12-14 04:00:00|7618.9|7603.9|7624.4|7609.4|7628.6|7613.6|7618.2|7603.2|1080
1639458000000|2021-12-14 05:00:00|7624.3|7609.3|7627.5|7612.5|7627.5|7612.5|7623.9|7608.9|832
1639461600000|2021-12-14 06:00:00|7627.6|7612.6|7618.5|7603.5|7627.9|7612.9|7618.1|7603.1|741
1639465200000|2021-12-14 07:00:00|7618.4|7603.4|7621.1|7606.1|7622.7|7607.7|7615.6|7600.6|915
1639468800000|2021-12-14 08:00:00|7621.5|7606.5|7619.8|7604.8|7622.6|7607.6|7616|7601|707
1639472400000|2021-12-14 09:00:00|7619.7|7604.7|7620.4|7605.4|7621.8|7606.8|7618.6|7603.6|572
1639476000000|2021-12-14 10:00:00|7620.5|7605.5|7619.8|7604.8|7622.5|7607.5|7619.6|7604.6|380
1639479600000|2021-12-14 11:00:00|7619.9|7604.9|7620.4|7605.4|7620.8|7605.8|7613.9|7598.9|291
1639483200000|2021-12-14 12:00:00|7620.6|7605.6|7623.5|7608.5|7633.4|7612.4|7619.9|7602.9|441
1639486800000|2021-12-14 13:00:00|7623.2|7608.2|7632|7617|7636.8|7617.9|7622.9|7604.3|730
1639490400000|2021-12-14 14:00:00|7632.1|7617.1|7637.6|7612.6|7643.2|7623.5|7631.7|7612.2|804
1639494000000|2021-12-14 15:00:00|7637.7|7612.7|7642|7627|7647|7627.3|7633.3|7612.6|424
1639497600000|2021-12-14 16:00:00|7641.8|7626.8|7640.7|7625.7|7649.1|7629.1|7638.3|7618.8|351
1639501200000|2021-12-14 17:00:00|7640.8|7625.8|7642.8|7617.8|7646|7626.8|7636.8|7617.2|327
1639504800000|2021-12-14 18:00:00|7642.9|7617.9|7645.5|7620.5|7645.9|7625.4|7637.9|7617.5|227
1639508400000|2021-12-14 19:00:00|7645.4|7620.4|7645.3|7620.3|7646.5|7621.5|7644.6|7619.6|88
1639530000000|2021-12-15 01:00:00|7643.4|7618.4|7643.4|7618.4|7647|7622|7639.6|7614.6|127
1639533600000|2021-12-15 02:00:00|7645.3|7620.3|7644.9|7619.9|7647.5|7622.5|7644.3|7619.3|64
1639537200000|2021-12-15 03:00:00|7645|7620|7638|7623|7650.2|7625.2|7635.5|7616.3|668
1639540800000|2021-12-15 04:00:00|7637.9|7622.9|7639.9|7624.9|7643.5|7628.5|7637.7|7622.7|666
1639544400000|2021-12-15 05:00:00|7639.8|7624.8|7638.5|7623.5|7640.2|7625.2|7636.2|7621.2|581
1639548000000|2021-12-15 06:00:00|7638.6|7623.6|7639.2|7624.2|7642.1|7627.1|7635.2|7620.2|524
1639551600000|2021-12-15 07:00:00|7639.4|7624.4|7638.3|7623.3|7642.6|7627.6|7637.2|7622.2|612
1639555200000|2021-12-15 08:00:00|7638.2|7623.2|7639.4|7624.4|7641|7626|7636.8|7621.8|509
1639558800000|2021-12-15 09:00:00|7639.3|7624.3|7657.3|7642.3|7658|7643|7637.7|7622.7|1400
1639562400000|2021-12-15 10:00:00|7657.6|7642.6|7667.5|7652.5|7669.4|7654.4|7656.5|7641.5|1128
1639566000000|2021-12-15 11:00:00|7667.3|7652.3|7666.8|7651.8|7673.5|7653.2|7662.2|7643.7|465
1639569600000|2021-12-15 12:00:00|7666.4|7651.4|7676.8|7651.8|7677.2|7656.9|7664.1|7646.3|348
1639573200000|2021-12-15 13:00:00|7676.6|7651.6|7669|7644|7681.8|7662.7|7661.6|7641.7|782
1639576800000|2021-12-15 14:00:00|7669.1|7644.1|7676|7651|7679.6|7659.8|7664.5|7643.7|629
1639580400000|2021-12-15 15:00:00|7676.1|7651.1|7672|7657|7679|7659.3|7670.1|7650.5|455
1639584000000|2021-12-15 16:00:00|7671.9|7656.9|7684.6|7659.6|7685|7665.1|7671.7|7654.2|389
1639587600000|2021-12-15 17:00:00|7684.7|7659.7|7678.3|7663.3|7686.7|7666.5|7676|7655.6|264
1639591200000|2021-12-15 18:00:00|7678.2|7663.2|7681.7|7656.7|7685.2|7663.6|7676.5|7654.2|197
1639594800000|2021-12-15 19:00:00|7682.2|7657.2|7670.5|7645.5|7690.2|7665.2|7669.6|7644.6|298
1639616400000|2021-12-16 01:00:00|7652|7627|7652.6|7627.6|7655.4|7630.2|7650.9|7625.9|61
1639620000000|2021-12-16 02:00:00|7652.5|7627.5|7657.2|7632.2|7658.6|7633.6|7647.6|7619.6|207
1639623600000|2021-12-16 03:00:00|7657.3|7632.3|7661.9|7636.9|7662.3|7639.5|7650.7|7629.9|462
1639627200000|2021-12-16 04:00:00|7662|7637|7658.1|7643.1|7667.6|7650.7|7654.8|7637|886
1639630800000|2021-12-16 05:00:00|7658.2|7643.2|7658.7|7643.7|7660.5|7645.5|7654.2|7639.2|779
1639634400000|2021-12-16 06:00:00|7658.9|7643.9|7655.7|7640.7|7660.5|7645.5|7655.5|7640.5|610
1639638000000|2021-12-16 07:00:00|7655.8|7640.8|7648.9|7633.9|7662.6|7642.5|7646.2|7631.2|1199
1639641600000|2021-12-16 08:00:00|7649.1|7634.1|7644.8|7629.8|7652.8|7637.8|7639.3|7624.3|1253
1639645200000|2021-12-16 09:00:00|7644.9|7629.9|7643.4|7628.4|7645.1|7630.1|7640.8|7625.8|847
1639648800000|2021-12-16 10:00:00|7643.7|7628.7|7644|7629|7645.3|7630.3|7641.1|7626.1|522
1639652400000|2021-12-16 11:00:00|7644.1|7629.1|7650.8|7625.8|7650.9|7632|7642.8|7625.6|247
1639656000000|2021-12-16 12:00:00|7650.9|7625.9|7652.7|7637.7|7657.6|7638|7645.8|7625|536
1639659600000|2021-12-16 13:00:00|7652.6|7637.6|7658.3|7633.3|7661|7640.3|7651.9|7631.7|672
1639663200000|2021-12-16 14:00:00|7653.3|7638.3|7660.9|7635.9|7663.8|7644|7652.4|7634.4|394
1639666800000|2021-12-16 15:00:00|7660.8|7635.8|7659.6|7634.6|7665.4|7646.2|7654.2|7633.8|246
1639670400000|2021-12-16 16:00:00|7659.5|7634.5|7659.7|7634.7|7661.3|7641.7|7651.8|7632.3|211
1639674000000|2021-12-16 17:00:00|7659.8|7634.8|7662.7|7637.7|7664|7644|7654.4|7634.1|149
1639677600000|2021-12-16 18:00:00|7663|7638|7662.8|7637.8|7663.1|7642.8|7654.8|7635|159
1639681200000|2021-12-16 19:00:00|7662.5|7637.5|7659.8|7644.8|7664.8|7644.8|7656.6|7635.7|300
1639702800000|2021-12-17 01:00:00|7661.6|7633.6|7658.6|7633.5|7661.7|7633.7|7658.6|7632|44
1639706400000|2021-12-17 02:00:00|7658.7|7633.6|7658.6|7633.6|7659.8|7634.8|7658.6|7633.6|15
1639710000000|2021-12-17 03:00:00|7658.5|7633.5|7660.1|7635.1|7661.4|7641.1|7653.9|7630.9|666
1639713600000|2021-12-17 04:00:00|7660.2|7635.2|7656.6|7641.6|7662.8|7647.5|7654.4|7635.1|913
1639717200000|2021-12-17 05:00:00|7656.5|7641.5|7655|7640|7658.8|7643.8|7653.8|7638.8|832
1639720800000|2021-12-17 06:00:00|7655.2|7640.2|7649.5|7634.5|7655.6|7640.6|7648.9|7633.9|818
1639724400000|2021-12-17 07:00:00|7649.4|7634.4|7648.3|7633.3|7649.5|7634.5|7645.9|7630.9|665
1639728000000|2021-12-17 08:00:00|7648.4|7633.4|7647.1|7632.1|7652.3|7637.3|7647.1|7632.1|613
1639731600000|2021-12-17 09:00:00|7646.9|7631.9|7642.4|7627.4|7649|7634|7640.1|7625.1|876
1639735200000|2021-12-17 10:00:00|7642.6|7627.6|7636.4|7621.4|7642.6|7627.6|7631.9|7610.2|788
1639738800000|2021-12-17 11:00:00|7636.5|7621.5|7637.1|7612.1|7644.1|7622.9|7632.4|7608.5|403
1639742400000|2021-12-17 12:00:00|7637.3|7612.3|7630.3|7615.3|7640.8|7620.7|7630.2|7609.2|505
1639746000000|2021-12-17 13:00:00|7630.5|7615.5|7636|7621|7636.4|7621.4|7630.3|7610|405
1639749600000|2021-12-17 14:00:00|7635.9|7620.9|7643.2|7618.2|7648.8|7626.2|7635.3|7616.2|708
1639753200000|2021-12-17 15:00:00|7643.3|7618.3|7643|7618|7646|7626.4|7636.5|7617.3|441
1639756800000|2021-12-17 16:00:00|7643.1|7618.1|7636.8|7621.8|7644.1|7624.2|7634|7617.2|225
1639760400000|2021-12-17 17:00:00|7636.7|7621.7|7639.9|7614.9|7640.4|7621.9|7633.7|7614.9|189
1639764000000|2021-12-17 18:00:00|7639.8|7614.8|7640.7|7615.7|7641.2|7620.2|7635|7614.7|79
1639767600000|2021-12-17 19:00:00|7640.6|7615.6|7637.2|7622.2|7642.1|7622.3|7636.6|7615.6|46
1639771200000|2021-12-17 20:00:00|7637.4|7622.4|7641.6|7616.6|7642.6|7622.6|7636.4|7616.4|57
1639962000000|2021-12-20 01:00:00|7645.2|7620.2|7646.8|7621.8|7646.9|7621.9|7645.2|7620.2|23
1639965600000|2021-12-20 02:00:00|7646.9|7621.9|7646.9|7621.9|7647.1|7622.1|7646.8|7621.8|8
1639969200000|2021-12-20 03:00:00|7646.8|7621.8|7646.2|7631.2|7650.6|7632.1|7641.1|7621.6|417
1639972800000|2021-12-20 04:00:00|7646.1|7631.1|7648.1|7633.1|7653.1|7638.1|7645|7630|762
1639976400000|2021-12-20 05:00:00|7647.9|7632.9|7634.4|7619.4|7649.3|7634.3|7634.2|7619.2|1047
1639980000000|2021-12-20 06:00:00|7634.3|7619.3|7634.5|7619.5|7640|7625|7630.3|7615.3|1049
1639983600000|2021-12-20 07:00:00|7634.6|7619.6|7632.7|7617.7|7637.7|7622.7|7631.6|7616.6|1036
1639987200000|2021-12-20 08:00:00|7632.8|7617.8|7619|7604|7633.3|7618.3|7618.1|7603.1|1263
1639990800000|2021-12-20 09:00:00|7619.4|7604.4|7626.5|7611.5|7629|7614|7618.8|7603.8|1253
1639994400000|2021-12-20 10:00:00|7626.6|7611.6|7622.2|7607.2|7628.4|7613.4|7620.6|7605.6|780
1639998000000|2021-12-20 11:00:00|7622.1|7607.1|7621.9|7606.9|7623.8|7608.8|7621|7606|418
1640001600000|2021-12-20 12:00:00|7622|7607|7621.8|7606.8|7626.8|7607.6|7619.9|7599.6|414
1640005200000|2021-12-20 13:00:00|7621.7|7606.7|7616.3|7601.3|7628.6|7608.6|7616.3|7597.4|397
1640008800000|2021-12-20 14:00:00|7616.4|7601.4|7624.2|7599.2|7625|7601.5|7612.7|7593.4|641
1640012400000|2021-12-20 15:00:00|7624.5|7599.5|7615.7|7600.7|7627|7606.2|7614.2|7594|496
1640016000000|2021-12-20 16:00:00|7615.6|7600.6|7614.4|7599.4|7620|7601.9|7612.5|7594.7|273
1640019600000|2021-12-20 17:00:00|7614.5|7599.5|7615.6|7590.6|7617.7|7599.8|7607.9|7587.8|586
1640023200000|2021-12-20 18:00:00|7615.4|7590.4|7614.2|7589.2|7616.6|7591.6|7613.6|7588.6|84
1640026800000|2021-12-20 19:00:00|7614.1|7589.1|7616|7591|7616.2|7591.2|7613.6|7588.6|85
1640048400000|2021-12-21 01:00:00|7617.8|7592.8|7617.8|7592.8|7617.8|7592.8|7617.8|7592.8|1
1640055600000|2021-12-21 03:00:00|7617.6|7592.6|7606.8|7591.8|7619.1|7599.5|7605.8|7585.9|608
1640059200000|2021-12-21 04:00:00|7606.5|7591.5|7603.5|7588.5|7608.7|7593.7|7600.9|7585.9|1270
1640062800000|2021-12-21 05:00:00|7603.6|7588.6|7596.5|7581.5|7606.5|7591.5|7594.7|7579.7|925
1640066400000|2021-12-21 06:00:00|7596.4|7581.4|7590.9|7575.9|7598.4|7583.4|7590.4|7575.4|815
1640070000000|2021-12-21 07:00:00|7590.6|7575.6|7577.9|7562.9|7590.7|7575.7|7573.5|7558.5|1712
1640073600000|2021-12-21 08:00:00|7578|7563|7592.9|7577.9|7596|7581|7576.5|7561.5|1838
1640077200000|2021-12-21 09:00:00|7593|7578|7592.8|7577.8|7595.3|7580.3|7589.4|7574.4|711
1640080800000|2021-12-21 10:00:00|7592.9|7577.9|7590.9|7575.9|7592.9|7577.9|7587.8|7572.8|631
1640084400000|2021-12-21 11:00:00|7590.8|7575.8|7589.8|7574.8|7592.5|7577.5|7588.4|7573.4|377
1640088000000|2021-12-21 12:00:00|7589.9|7574.9|7590.7|7575.7|7591.8|7576.8|7589.2|7574.2|287
1640091600000|2021-12-21 13:00:00|7590.6|7575.6|7596|7581|7599.4|7584.4|7590.5|7575.5|380
1640095200000|2021-12-21 14:00:00|7596.1|7581.1|7602.2|7587.2|7602.3|7587.3|7595.7|7580.7|679
1640098800000|2021-12-21 15:00:00|7602.3|7587.3|7606.4|7591.4|7607.9|7592.9|7600|7579.7|542
1640102400000|2021-12-21 16:00:00|7606.5|7591.5|7604.4|7589.4|7606.7|7591.7|7601.2|7586.2|311
1640106000000|2021-12-21 17:00:00|7604.3|7589.3|7604.1|7589.1|7605.4|7590.4|7603.4|7588.4|357
1640109600000|2021-12-21 18:00:00|7604.2|7589.2|7604|7589|7608.4|7589.3|7601.6|7580.3|122
1640113200000|2021-12-21 19:00:00|7604.4|7589.4|7603.2|7588.2|7604.9|7589.9|7602.1|7587.1|91
1640134800000|2021-12-22 01:00:00|7600.7|7572.7|7604.3|7576.3|7604.3|7576.3|7600.7|7572.7|2
1640138400000|2021-12-22 02:00:00|7604.2|7576.2|7604.8|7579.8|7605.9|7580.9|7599.1|7571.1|108
1640142000000|2021-12-22 03:00:00|7604.9|7579.9|7591|7576|7605.9|7585.6|7590.4|7575.4|725
1640145600000|2021-12-22 04:00:00|7591.1|7576.1|7584.5|7569.5|7592.7|7577.7|7582.4|7567.4|1493
1640149200000|2021-12-22 05:00:00|7584.6|7569.6|7594.8|7579.8|7599.6|7584.6|7584.6|7569.6|1422
1640152800000|2021-12-22 06:00:00|7594.5|7579.5|7594.6|7579.6|7599.1|7584.1|7591.5|7576.5|1043
1640156400000|2021-12-22 07:00:00|7594.5|7579.5|7591.9|7576.9|7594.5|7579.5|7589.5|7574.5|615
1640160000000|2021-12-22 08:00:00|7592|7577|7592.2|7577.2|7594.6|7579.6|7588.3|7573.3|825
1640163600000|2021-12-22 09:00:00|7592.3|7577.3|7587.6|7572.6|7593|7578|7582.7|7567.7|684
1640167200000|2021-12-22 10:00:00|7587.4|7572.4|7586.9|7571.9|7587.9|7572.9|7585.7|7570.7|405
1640170800000|2021-12-22 11:00:00|7586.8|7571.8|7588.2|7573.2|7592.6|7577.6|7586.4|7571.4|373
1640174400000|2021-12-22 12:00:00|7588|7573|7588.2|7573.2|7592.4|7577.4|7585.2|7570.2|271
1640178000000|2021-12-22 13:00:00|7588.3|7573.3|7582.8|7567.8|7590.4|7575.4|7582.2|7567.2|477
1640181600000|2021-12-22 14:00:00|7582.7|7567.7|7580.4|7565.4|7586.3|7571.3|7580.3|7565.3|454
1640185200000|2021-12-22 15:00:00|7580.6|7565.6|7582.9|7567.9|7588.3|7570.5|7577.7|7562.7|395
1640188800000|2021-12-22 16:00:00|7582.8|7567.8|7583.3|7568.3|7584|7569|7581.5|7566.5|178
1640192400000|2021-12-22 17:00:00|7583.4|7568.4|7582.5|7567.5|7583.4|7568.4|7581.1|7566.1|135
1640196000000|2021-12-22 18:00:00|7582.4|7567.4|7582.4|7567.4|7583|7568|7582.1|7567.1|106
1640199600000|2021-12-22 19:00:00|7582.5|7567.5|7582.9|7567.9|7583.7|7568.7|7582.5|7567.5|35
1640221200000|2021-12-23 01:00:00|7589.4|7564.4|7588.7|7563.7|7589.4|7564.4|7588.6|7563.6|13
1640224800000|2021-12-23 02:00:00|7588.8|7563.8|7583.2|7558.2|7591.2|7566.2|7583.2|7558.2|126
1640228400000|2021-12-23 03:00:00|7583.1|7558.1|7577.6|7562.6|7585.6|7566.1|7576.9|7556.4|613
1640232000000|2021-12-23 04:00:00|7577.4|7562.4|7575.4|7560.4|7584|7569|7573.8|7558.8|1074
1640235600000|2021-12-23 05:00:00|7575.5|7560.5|7568.9|7553.9|7577.7|7562.7|7568.5|7553.5|897
1640239200000|2021-12-23 06:00:00|7568.8|7553.8|7564.5|7549.5|7571.4|7556.4|7564.1|7549.1|801
1640242800000|2021-12-23 07:00:00|7564.8|7549.8|7561|7546|7568.4|7553.4|7558.3|7543.3|1166
1640246400000|2021-12-23 08:00:00|7560.9|7545.9|7559|7544|7561.8|7546.8|7554.8|7539.8|887
1640250000000|2021-12-23 09:00:00|7559.2|7544.2|7557|7542|7562.5|7547.5|7555.4|7540.4|662
1640253600000|2021-12-23 10:00:00|7557.1|7542.1|7557|7542|7559.9|7544.9|7556.2|7541.2|371
1640257200000|2021-12-23 11:00:00|7556.8|7541.8|7552.9|7537.9|7559.1|7544.1|7552.9|7537.9|337
1640260800000|2021-12-23 12:00:00|7552.7|7537.7|7556.6|7541.6|7557.7|7542.7|7551.2|7536.2|539
1640264400000|2021-12-23 13:00:00|7556.4|7541.4|7554|7539|7558.8|7543.8|7552.3|7537.3|445
1640268000000|2021-12-23 14:00:00|7553.7|7538.7|7551.6|7536.6|7557|7539.1|7540.6|7525.1|753
1640271600000|2021-12-23 15:00:00|7551.5|7536.5|7539.5|7524.5|7551.5|7536.5|7538.3|7523.3|290
1640275200000|2021-12-23 16:00:00|7539.4|7524.4|7537.8|7522.8|7547.2|7527.1|7536.2|7518.6|281
1640278800000|2021-12-23 17:00:00|7537.5|7522.5|7535|7520|7544.6|7524.2|7535|7517.3|189
1640282400000|2021-12-23 18:00:00|7534.8|7519.8|7536.2|7521.2|7537.2|7522.2|7534.6|7519.6|111
1640286000000|2021-12-23 19:00:00|7535.7|7520.7|7540.1|7525.1|7549.8|7527.2|7535.3|7516.9|178
1640307600000|2021-12-24 01:00:00|7548.7|7523.7|7552|7527|7552.1|7527.1|7548.7|7523.7|59
1640311200000|2021-12-24 02:00:00|7552.1|7527.1|7550.5|7525.5|7552.2|7527.2|7550.3|7525.3|19
1640314800000|2021-12-24 03:00:00|7550.4|7525.4|7544.8|7529.8|7551.6|7534.6|7544.8|7525.4|337
1640318400000|2021-12-24 04:00:00|7544.9|7529.9|7545.5|7530.5|7550.7|7535.7|7543.1|7522.3|843
1640322000000|2021-12-24 05:00:00|7545.4|7530.4|7545.2|7530.2|7552.5|7537.5|7544.8|7529.8|439
1640325600000|2021-12-24 06:00:00|7545.3|7530.3|7541.2|7526.2|7548.5|7533.5|7540.2|7525.2|432
1640329200000|2021-12-24 07:00:00|7541.3|7526.3|7545|7530|7546.5|7531.5|7540|7525|523
1640332800000|2021-12-24 08:00:00|7544.9|7529.9|7539.5|7524.5|7547.1|7532.1|7537.2|7522.2|701
1640336400000|2021-12-24 09:00:00|7539.6|7524.6|7535|7520|7540.4|7525.4|7533.7|7518.7|519
1640340000000|2021-12-24 10:00:00|7535.2|7520.2|7535|7520|7537.1|7522.1|7534.3|7519.3|41
1640343600000|2021-12-24 11:00:00|7535.7|7520.7|7543.4|7518.4|7544.3|7524.1|7535.1|7517.2|112
1640347200000|2021-12-24 12:00:00|7543.8|7518.8|7544.8|7519.8|7544.8|7523.8|7538.8|7516.3|42
1640350800000|2021-12-24 13:00:00|7543.6|7518.6|7543.8|7518.8|7544.8|7519.8|7543.6|7518.6|10
1640354400000|2021-12-24 14:00:00|7538.9|7523.9|7543.9|7518.9|7544.8|7524|7538.9|7518.5|23
1640358000000|2021-12-24 15:00:00|7545.9|7520.9|7547.4|7522.4|7547.5|7522.5|7545.9|7520.9|28
1640361600000|2021-12-24 16:00:00|7547.3|7522.3|7545.7|7520.7|7547.3|7522.3|7545.7|7520.7|14
1640365200000|2021-12-24 17:00:00|7545.8|7520.8|7546.9|7521.9|7546.9|7521.9|7545.8|7520.8|28
1640368800000|2021-12-24 18:00:00|7547|7522|7546.8|7521.8|7547.4|7522.4|7546.4|7521.4|5
1640372400000|2021-12-24 19:00:00|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|1
1640376000000|2021-12-24 20:00:00|7546.8|7521.8|7547|7522|7547|7522|7546.8|7521.8|2
1640566800000|2021-12-27 01:00:00|7545.3|7518.8|7545.3|7518.8|7545.3|7518.8|7545.3|7518.8|1
1640570400000|2021-12-27 02:00:00|7546.2|7519.9|7545.5|7520.5|7546.2|7520.8|7544.5|7518.7|72
1640574000000|2021-12-27 03:00:00|7545.3|7520.3|7549.1|7534.1|7550|7535|7536.3|7514.9|738
1640577600000|2021-12-27 04:00:00|7549|7534|7537.9|7522.9|7552|7537|7537.5|7522.5|1339
1640581200000|2021-12-27 05:00:00|7538|7523|7549.7|7534.7|7550.3|7535.3|7537.9|7522.9|924
1640584800000|2021-12-27 06:00:00|7549.8|7534.8|7543.2|7528.2|7549.8|7534.8|7542.1|7527.1|793
1640588400000|2021-12-27 07:00:00|7543.1|7528.1|7541.4|7526.4|7543.1|7528.1|7536.9|7521.9|787
1640592000000|2021-12-27 08:00:00|7541.3|7526.3|7533.7|7518.7|7542|7527|7530.3|7515.3|1267
1640595600000|2021-12-27 09:00:00|7533.6|7518.6|7534.9|7519.9|7537.6|7522.6|7532|7517|678
1640599200000|2021-12-27 10:00:00|7535|7520|7532.4|7517.4|7536.9|7521.9|7532.3|7517.3|453
1640602800000|2021-12-27 11:00:00|7532.5|7517.5|7541.4|7516.4|7541.7|7520.2|7531.9|7515.1|293
1640606400000|2021-12-27 12:00:00|7541.3|7516.3|7535.8|7520.8|7542.9|7522.6|7535.2|7514.8|181
1640610000000|2021-12-27 13:00:00|7535.7|7520.7|7538.7|7513.7|7539.4|7520.9|7532.6|7512|384
1640613600000|2021-12-27 14:00:00|7538.3|7513.3|7538.5|7513.5|7540.2|7515.2|7537.2|7512.2|446
1640617200000|2021-12-27 15:00:00|7538.4|7513.4|7532|7517|7539|7517.9|7531.6|7510.9|460
1640620800000|2021-12-27 16:00:00|7531.9|7516.9|7530.3|7515.3|7537.2|7517.2|7530.2|7511.8|89
1640624400000|2021-12-27 17:00:00|7530.2|7515.2|7524.3|7509.3|7531.2|7515.3|7522.1|7503.2|155
1640628000000|2021-12-27 18:00:00|7524.2|7509.2|7527.9|7512.9|7529.2|7514.2|7522.2|7502.2|94
1640631600000|2021-12-27 19:00:00|7528|7513|7527.7|7512.7|7533.4|7514.1|7527.5|7507.8|81
1640653200000|2021-12-28 01:00:00|7532.5|7507.5|7535|7510|7535.1|7510.1|7532.5|7507.5|39
1640656800000|2021-12-28 02:00:00|7535.2|7510.2|7536.9|7511.9|7537.2|7512.2|7535.2|7510.2|40
1640660400000|2021-12-28 03:00:00|7536.8|7511.8|7529.3|7514.3|7536.9|7517.5|7528.3|7511.1|497
1640664000000|2021-12-28 04:00:00|7529.2|7514.2|7524.6|7509.6|7530|7515|7521.6|7506.6|781
1640667600000|2021-12-28 05:00:00|7524.4|7509.4|7518.5|7503.5|7524.7|7509.7|7518.5|7503.5|602
1640671200000|2021-12-28 06:00:00|7518.6|7503.6|7518.6|7503.6|7522.4|7507.4|7514.1|7499.1|813
1640674800000|2021-12-28 07:00:00|7518.5|7503.5|7514.9|7499.9|7518.6|7503.6|7511.7|7496.7|848
1640678400000|2021-12-28 08:00:00|7514.8|7499.8|7505.6|7490.6|7514.8|7499.8|7500.2|7485.2|1179
1640682000000|2021-12-28 09:00:00|7505.7|7490.7|7498.9|7483.9|7506.6|7491.6|7492.7|7477.7|965
1640685600000|2021-12-28 10:00:00|7498.4|7483.4|7504|7489|7504.4|7489.4|7498.3|7483.3|354
1640689200000|2021-12-28 11:00:00|7503.9|7488.9|7505.6|7490.6|7510.8|7492.2|7503.8|7482.9|324
1640692800000|2021-12-28 12:00:00|7505.7|7490.7|7503.3|7488.3|7510.8|7491.6|7501.7|7483.3|407
1640696400000|2021-12-28 13:00:00|7503.2|7488.2|7500.4|7485.4|7503.9|7488.9|7499.7|7484.7|188
1640700000000|2021-12-28 14:00:00|7500.5|7485.5|7502|7487|7504.4|7489.4|7499.1|7484.1|445
1640703600000|2021-12-28 15:00:00|7501.9|7486.9|7505.9|7490.9|7507.6|7492.6|7501.8|7486.8|266
1640707200000|2021-12-28 16:00:00|7506|7491|7503.5|7488.5|7506.2|7491.2|7503.3|7488.3|219
1640710800000|2021-12-28 17:00:00|7503.6|7488.6|7504.3|7489.3|7508.7|7489.4|7502.7|7483.4|312
1640714400000|2021-12-28 18:00:00|7504.4|7489.4|7504.7|7489.7|7505.6|7490.6|7504.4|7489.4|69
1640718000000|2021-12-28 19:00:00|7505.5|7490.5|7507.1|7492.1|7511.8|7493.8|7504.6|7485.8|147
1640739600000|2021-12-29 01:00:00|7514.6|7489.6|7514.4|7489.4|7514.8|7489.8|7513|7488|8
1640743200000|2021-12-29 02:00:00|7514.5|7489.5|7515.2|7490.2|7516.1|7495.3|7509.9|7489.5|35
1640746800000|2021-12-29 03:00:00|7515.1|7490.1|7509|7494|7515.4|7497.3|7507|7488.8|847
1640750400000|2021-12-29 04:00:00|7508.8|7493.8|7505.9|7490.9|7509.5|7494.5|7498.1|7483.1|1502
1640754000000|2021-12-29 05:00:00|7505.8|7490.8|7506.4|7491.4|7506.7|7491.7|7502.2|7487.2|1171
1640757600000|2021-12-29 06:00:00|7506.3|7491.3|7508|7493|7509.6|7494.6|7503.8|7488.8|1121
1640761200000|2021-12-29 07:00:00|7508.1|7493.1|7514.2|7499.2|7515.7|7500.7|7502.2|7487.2|1356
1640764800000|2021-12-29 08:00:00|7514.1|7499.1|7507.5|7492.5|7517.6|7502.6|7507.2|7492.2|844
1640768400000|2021-12-29 09:00:00|7507.4|7492.4|7507.6|7492.6|7509.8|7494.8|7502|7487|763
1640772000000|2021-12-29 10:00:00|7507.4|7492.4|7504.8|7489.8|7509.8|7494.8|7504.3|7489.3|641
1640775600000|2021-12-29 11:00:00|7504.7|7489.7|7501.6|7486.6|7504.7|7489.7|7500.5|7485.5|293
1640779200000|2021-12-29 12:00:00|7501.7|7486.7|7500.9|7485.9|7502.5|7487.5|7500.8|7485.8|254
1640782800000|2021-12-29 13:00:00|7500.8|7485.8|7497.3|7482.3|7501|7486|7497.1|7482.1|418
1640786400000|2021-12-29 14:00:00|7497.4|7482.4|7492.6|7477.6|7499.3|7484.3|7492.3|7477.3|328
1640790000000|2021-12-29 15:00:00|7492.7|7477.7|7492.3|7477.3|7493.7|7478.7|7485|7470|787
1640793600000|2021-12-29 16:00:00|7492.4|7477.4|7487.4|7472.4|7494.4|7479.4|7485|7470|467
1640797200000|2021-12-29 17:00:00|7487.5|7472.5|7490.2|7475.2|7491|7476|7486.5|7471.5|271
1640800800000|2021-12-29 18:00:00|7490.1|7475.1|7487.1|7472.1|7492.3|7477.3|7487.1|7472.1|289
1640804400000|2021-12-29 19:00:00|7487.2|7472.2|7492.1|7467.1|7492.6|7472.5|7485.7|7466.3|230
1640826000000|2021-12-30 01:00:00|7486.5|7461.5|7489.7|7464.7|7490.6|7465.6|7483.6|7458.6|91
1640829600000|2021-12-30 02:00:00|7490.1|7465.1|7490.6|7465.6|7492.6|7471.9|7486.6|7464.5|55
1640833200000|2021-12-30 03:00:00|7490.7|7465.7|7486.1|7471.1|7492.9|7474.7|7484.7|7465.4|698
1640836800000|2021-12-30 04:00:00|7486|7471|7491.6|7476.6|7493.6|7478.6|7482.3|7467.3|1260
1640840400000|2021-12-30 05:00:00|7491.7|7476.7|7495.4|7480.4|7497|7482|7490.8|7475.8|915
1640844000000|2021-12-30 06:00:00|7495.5|7480.5|7489.7|7474.7|7495.8|7480.8|7487.2|7472.2|978
1640847600000|2021-12-30 07:00:00|7489.8|7474.8|7481.7|7466.7|7494.7|7479.7|7481.7|7466.7|1068
1640851200000|2021-12-30 08:00:00|7481.6|7466.6|7477.3|7462.3|7481.6|7466.6|7468.4|7453.4|1883
1640854800000|2021-12-30 09:00:00|7477.2|7462.2|7473.8|7458.8|7481.8|7466.8|7469.5|7454.5|1284
1640858400000|2021-12-30 10:00:00|7473.7|7458.7|7473.3|7458.3|7476.1|7461.1|7469|7454|815
1640862000000|2021-12-30 11:00:00|7472.8|7457.8|7470.4|7455.4|7472.8|7457.8|7469.7|7454.7|353
1640865600000|2021-12-30 12:00:00|7470.6|7455.6|7466.1|7451.1|7471|7456|7466.1|7451.1|193
1640869200000|2021-12-30 13:00:00|7466.3|7451.3|7469.3|7454.3|7470.1|7455.1|7465.7|7450.7|677
1640872800000|2021-12-30 14:00:00|7469.4|7454.4|7466|7451|7469.7|7454.7|7461.4|7446.4|528
1640876400000|2021-12-30 15:00:00|7465.7|7450.7|7472.5|7457.5|7476.2|7461.2|7464.9|7449.9|470
1640880000000|2021-12-30 16:00:00|7472.6|7457.6|7477.2|7462.2|7477.2|7462.2|7472.3|7457.3|290
1640883600000|2021-12-30 17:00:00|7477.3|7462.3|7478.8|7463.8|7487.4|7468.8|7475.7|7460.7|406
1640887200000|2021-12-30 18:00:00|7478.7|7463.7|7480.7|7465.7|7480.7|7465.7|7478.2|7463.2|81
1640890800000|2021-12-30 19:00:00|7480.8|7465.8|7479.9|7464.9|7483.9|7468.9|7479.8|7464.8|147
1640912400000|2021-12-31 01:00:00|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1640919600000|2021-12-31 03:00:00|7481.3|7456.3|7474.6|7459.6|7482|7462.8|7473.8|7453.4|1266
1640923200000|2021-12-31 04:00:00|7474.7|7459.7|7461.5|7446.5|7474.9|7459.9|7461.5|7446.5|1198
1640926800000|2021-12-31 05:00:00|7461.1|7446.1|7459.4|7444.4|7465.1|7450.1|7457.8|7442.8|1294
1640930400000|2021-12-31 06:00:00|7459.1|7444.1|7461.6|7446.6|7465.4|7450.4|7454.6|7439.6|1321
1640934000000|2021-12-31 07:00:00|7461.7|7446.7|7454.1|7439.1|7463|7448|7451.1|7436.1|1442
1640937600000|2021-12-31 08:00:00|7454|7439|7441.5|7426.5|7457.4|7442.4|7441.1|7426.1|1437
1640941200000|2021-12-31 09:00:00|7441.4|7426.4|7464.2|7449.2|7468.1|7453.1|7440.2|7425.2|1410
1640944800000|2021-12-31 10:00:00|7464.6|7449.6|7461.9|7446.9|7466.2|7451.2|7459.1|7444.1|847
1640948400000|2021-12-31 11:00:00|7461.8|7446.8|7468.1|7453.1|7472.9|7453.6|7461.3|7442.4|737
1640952000000|2021-12-31 12:00:00|7467|7452|7467.8|7452.8|7469.2|7454.2|7463.7|7448.7|290
1640955600000|2021-12-31 13:00:00|7468|7453|7467.4|7452.4|7469|7454|7466|7451|550
1640959200000|2021-12-31 14:00:00|7467.3|7452.3|7477.8|7462.8|7479|7464|7467.3|7452.3|574
1640962800000|2021-12-31 15:00:00|7477.7|7462.7|7480.8|7465.8|7483.2|7468.2|7476.2|7461.2|664
1640966400000|2021-12-31 16:00:00|7480.7|7465.7|7483.2|7468.2|7489.1|7469.8|7480.4|7463.3|902
1640970000000|2021-12-31 17:00:00|7483.1|7468.1|7487|7462|7489.1|7469|7481.1|7460.7|1050
1640973600000|2021-12-31 18:00:00|7487.1|7462.1|7486.3|7461.3|7487.9|7468.2|7480.6|7460.8|436
1640977200000|2021-12-31 19:00:00|7486.7|7461.7|7487.1|7462.1|7487.5|7465.9|7479.4|7459.6|146
1640980800000|2021-12-31 20:00:00|7487|7462|7486.7|7461.7|7489.8|7464.8|7485.2|7460.2|187
1641171600000|2022-01-03 01:00:00|7476.5|7448.5|7478.9|7450.9|7486.1|7460|7472.7|7444.7|84
1641175200000|2022-01-03 02:00:00|7483.1|7455.1|7484.7|7459.7|7489.2|7463.3|7483.1|7455.1|204
1641178800000|2022-01-03 03:00:00|7484.3|7459.3|7470.7|7455.7|7484.3|7465|7469.1|7454.1|876
1641182400000|2022-01-03 04:00:00|7470.6|7455.6|7476.1|7461.1|7481.6|7466.6|7465.1|7450.1|1016
1641186000000|2022-01-03 05:00:00|7476.2|7461.2|7470|7455|7479.2|7464.2|7469.6|7454.6|1107
1641189600000|2022-01-03 06:00:00|7469.9|7454.9|7463.2|7448.2|7470|7455|7457.6|7442.6|1377
1641193200000|2022-01-03 07:00:00|7463|7448|7462.3|7447.3|7466.6|7451.6|7459.8|7444.8|946
1641196800000|2022-01-03 08:00:00|7462.5|7447.5|7467.3|7452.3|7470.5|7455.5|7459.6|7444.6|1157
1641200400000|2022-01-03 09:00:00|7467.5|7452.5|7459.6|7444.6|7469.7|7454.7|7458.9|7443.9|890
1641204000000|2022-01-03 10:00:00|7459.4|7444.4|7468.1|7453.1|7468.4|7453.4|7459|7444|963
1641207600000|2022-01-03 11:00:00|7468|7453|7469.5|7444.5|7471.2|7453.5|7461.4|7440|788
1641211200000|2022-01-03 12:00:00|7469.4|7444.4|7469.7|7454.7|7473.4|7458.4|7463.8|7443.6|593
1641214800000|2022-01-03 13:00:00|7469.8|7454.8|7479.1|7464.1|7480.4|7465.4|7469.7|7454.7|922
1641218400000|2022-01-03 14:00:00|7479.2|7464.2|7485.3|7470.3|7486.8|7471.8|7478.6|7463.6|1153
1641222000000|2022-01-03 15:00:00|7485.2|7470.2|7475.5|7460.5|7485.3|7470.3|7471.1|7451|741
1641225600000|2022-01-03 16:00:00|7475.4|7460.4|7477.7|7462.7|7479.8|7464.8|7474.4|7459.4|756
1641229200000|2022-01-03 17:00:00|7477.8|7462.8|7478.3|7463.3|7479.1|7464.1|7476.6|7461.6|395
1641232800000|2022-01-03 18:00:00|7478.4|7463.4|7473.7|7458.7|7478.5|7463.5|7473|7458|142
1641236400000|2022-01-03 19:00:00|7473.6|7458.6|7473.8|7458.8|7475.4|7460.4|7473.2|7458.2|143
1641258000000|2022-01-04 01:00:00|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|1
1641261600000|2022-01-04 02:00:00|7486|7461|7484.9|7459.9|7486.1|7461.1|7484.9|7459.9|59
1641265200000|2022-01-04 03:00:00|7484.8|7459.8|7484.2|7469.2|7484.8|7469.6|7477.1|7458.9|956
1641268800000|2022-01-04 04:00:00|7484.3|7469.3|7490.7|7475.7|7493.6|7478.6|7478.2|7463.2|1375
1641272400000|2022-01-04 05:00:00|7491|7476|7487.3|7472.3|7494|7479|7484.1|7469.1|1254
1641276000000|2022-01-04 06:00:00|7487.2|7472.2|7491|7476|7491.8|7476.8|7486.2|7471.2|741
1641279600000|2022-01-04 07:00:00|7491.1|7476.1|7485|7470|7491.7|7476.7|7484.3|7469.3|1078
1641283200000|2022-01-04 08:00:00|7485.2|7470.2|7483.1|7468.1|7485.2|7470.2|7478.3|7463.3|1100
1641286800000|2022-01-04 09:00:00|7483.2|7468.2|7487.5|7472.5|7490.3|7475.3|7482.7|7467.7|799
1641290400000|2022-01-04 10:00:00|7487.7|7472.7|7491.1|7476.1|7494.8|7479.8|7487.4|7472.4|632
1641294000000|2022-01-04 11:00:00|7491|7476|7494.8|7479.8|7495|7480|7490.7|7475.7|403
1641297600000|2022-01-04 12:00:00|7494.5|7479.5|7502.2|7487.2|7504.3|7489.3|7493.1|7478.1|455
1641301200000|2022-01-04 13:00:00|7502.4|7487.4|7492.9|7477.9|7502.6|7487.6|7492.9|7477.9|738
1641304800000|2022-01-04 14:00:00|7492.8|7477.8|7490.5|7475.5|7495.4|7480.4|7488.5|7473.5|816
1641308400000|2022-01-04 15:00:00|7490.2|7475.2|7485.4|7470.4|7491.2|7476.2|7483.6|7468.6|762
1641312000000|2022-01-04 16:00:00|7485.5|7470.5|7486.7|7471.7|7488.2|7473.2|7484.5|7469.5|525
1641315600000|2022-01-04 17:00:00|7486.8|7471.8|7490|7475|7492.3|7477.3|7486.5|7471.5|572
1641319200000|2022-01-04 18:00:00|7489.9|7474.9|7489.8|7474.8|7490.1|7475.1|7487.9|7472.9|798
1641322800000|2022-01-04 19:00:00|7489.9|7474.9|7487.7|7472.7|7490.4|7475.4|7487.7|7472.7|63
1641344400000|2022-01-05 01:00:00|7495|7470|7493.7|7468.7|7495.2|7475.1|7490.1|7468.7|30
1641348000000|2022-01-05 02:00:00|7494|7469|7493.5|7468.5|7495.4|7470.4|7493.3|7468.3|28
1641351600000|2022-01-05 03:00:00|7493.4|7468.4|7489.2|7474.2|7496.2|7477.2|7485.9|7467|690
1641355200000|2022-01-05 04:00:00|7489.3|7474.3|7481.6|7466.6|7490.4|7475.4|7479.1|7464.1|962
1641358800000|2022-01-05 05:00:00|7481.7|7466.7|7480.8|7465.8|7485|7470|7477.5|7462.5|757
1641362400000|2022-01-05 06:00:00|7480.7|7465.7|7479.6|7464.6|7483.1|7468.1|7477.5|7462.5|604
1641366000000|2022-01-05 07:00:00|7479.7|7464.7|7470.8|7455.8|7482.1|7467.1|7466.2|7451.2|892
1641369600000|2022-01-05 08:00:00|7470.9|7455.9|7463.6|7448.6|7472.6|7457.6|7460.9|7445.9|1259
1641373200000|2022-01-05 09:00:00|7463.4|7448.4|7467.3|7452.3|7467.7|7452.7|7461.6|7446.6|498
1641376800000|2022-01-05 10:00:00|7467.4|7452.4|7470.4|7455.4|7470.8|7455.8|7466|7451|347
1641380400000|2022-01-05 11:00:00|7470.3|7455.3|7468.2|7453.2|7470.6|7455.6|7466.8|7451.8|323
1641384000000|2022-01-05 12:00:00|7468.4|7453.4|7469.7|7454.7|7471.5|7456.5|7468.2|7453.2|232
1641387600000|2022-01-05 13:00:00|7469.6|7454.6|7466.7|7451.7|7470.1|7455.1|7466.2|7451.2|290
1641391200000|2022-01-05 14:00:00|7466.8|7451.8|7464.8|7449.8|7467.3|7452.3|7462.7|7447.7|260
1641394800000|2022-01-05 15:00:00|7464.7|7449.7|7461.9|7446.9|7464.7|7449.7|7457.3|7442.3|443
1641398400000|2022-01-05 16:00:00|7461.8|7446.8|7461.8|7446.8|7465.5|7450.5|7461|7446|338
1641402000000|2022-01-05 17:00:00|7461.9|7446.9|7460.1|7445.1|7462.1|7447.1|7459.4|7444.4|412
1641405600000|2022-01-05 18:00:00|7460.2|7445.2|7460.6|7445.6|7461|7446|7459.4|7444.4|294
1641409200000|2022-01-05 19:00:00|7460.5|7445.5|7468.6|7453.6|7470.4|7455.4|7459.2|7444.2|291
1641430800000|2022-01-06 01:00:00|7484.1|7459.1|7481.8|7456.8|7484.7|7460.2|7474.8|7453.8|95
1641434400000|2022-01-06 02:00:00|7481.7|7456.7|7482.2|7457.2|7483.8|7458.8|7480.7|7455.7|109
1641438000000|2022-01-06 03:00:00|7481.9|7456.9|7477.4|7462.4|7484.1|7469.1|7474.3|7454.8|797
1641441600000|2022-01-06 04:00:00|7477.8|7462.8|7471.7|7456.7|7482|7467|7465.7|7450.7|1237
1641445200000|2022-01-06 05:00:00|7471.8|7456.8|7467.6|7452.6|7472.8|7457.8|7463.7|7448.7|1157
1641448800000|2022-01-06 06:00:00|7467.5|7452.5|7481.6|7466.6|7483.7|7468.7|7466.4|7451.4|1127
1641452400000|2022-01-06 07:00:00|7481.7|7466.7|7469.6|7454.6|7482.4|7467.4|7468.2|7453.2|1047
1641456000000|2022-01-06 08:00:00|7469.5|7454.5|7476.1|7461.1|7478.9|7463.9|7468.5|7453.5|891
1641459600000|2022-01-06 09:00:00|7476.2|7461.2|7481.3|7466.3|7482|7467|7475.6|7460.6|722
1641463200000|2022-01-06 10:00:00|7481.2|7466.2|7477.1|7462.1|7481.7|7466.7|7474|7459|590
1641466800000|2022-01-06 11:00:00|7477.4|7462.4|7480|7465|7481.3|7466.3|7476.8|7461.8|288
1641470400000|2022-01-06 12:00:00|7480.1|7465.1|7477.7|7462.7|7481.4|7466.4|7476.4|7461.4|362
1641474000000|2022-01-06 13:00:00|7477.8|7462.8|7479.2|7464.2|7480|7465|7476.6|7461.6|745
1641477600000|2022-01-06 14:00:00|7479.1|7464.1|7478.9|7463.9|7483.1|7468.1|7474.7|7459.7|577
1641481200000|2022-01-06 15:00:00|7479|7464|7475.3|7460.3|7482|7467|7471.3|7456.3|747
1641484800000|2022-01-06 16:00:00|7475.4|7460.4|7471.2|7456.2|7476.7|7461.7|7470.7|7455.7|423
1641488400000|2022-01-06 17:00:00|7471.4|7456.4|7469.3|7454.3|7471.5|7456.5|7467.8|7452.8|840
1641492000000|2022-01-06 18:00:00|7469.5|7454.5|7473.3|7458.3|7475.3|7460.3|7468.9|7453.9|166
1641495600000|2022-01-06 19:00:00|7473.2|7458.2|7471.9|7456.9|7475|7460|7471.7|7456.7|134
1641517200000|2022-01-07 01:00:00|7476.9|7451.9|7474.7|7449.7|7476.9|7451.9|7474.4|7449.4|24
1641520800000|2022-01-07 02:00:00|7475|7450|7473.9|7448.9|7475.4|7450.4|7473.8|7448.8|21
1641524400000|2022-01-07 03:00:00|7474.1|7449.1|7472|7457|7474.9|7457.9|7468.8|7446.3|1445
1641528000000|2022-01-07 04:00:00|7471.9|7456.9|7459.8|7444.8|7472.9|7457.9|7458.8|7443.8|886
1641531600000|2022-01-07 05:00:00|7459.5|7444.5|7459.7|7444.7|7467.2|7452.2|7459.2|7444.2|876
1641535200000|2022-01-07 06:00:00|7459.9|7444.9|7465.2|7450.2|7468.2|7453.2|7457.2|7442.2|770
1641538800000|2022-01-07 07:00:00|7465.3|7450.3|7464.4|7449.4|7468.6|7453.6|7462|7447|1044
1641542400000|2022-01-07 08:00:00|7464.3|7449.3|7463.6|7448.6|7469.2|7454.2|7462.3|7447.3|757
1641546000000|2022-01-07 09:00:00|7463.4|7448.4|7462.2|7447.2|7465.9|7450.9|7460.9|7445.9|573
1641549600000|2022-01-07 10:00:00|7461.9|7446.9|7462.8|7447.8|7463.9|7448.9|7460.8|7445.8|318
1641553200000|2022-01-07 11:00:00|7462.9|7447.9|7465.6|7450.6|7466|7451|7462.9|7447.9|259
1641556800000|2022-01-07 12:00:00|7465.2|7450.2|7466.1|7451.1|7467.1|7452.1|7464.9|7449.9|215
1641560400000|2022-01-07 13:00:00|7466|7451|7467.4|7452.4|7472.2|7457.2|7456.4|7441.4|1208
1641564000000|2022-01-07 14:00:00|7467.3|7452.3|7457.9|7442.9|7472.8|7452.4|7456.5|7441.5|1032
1641567600000|2022-01-07 15:00:00|7457.8|7442.8|7461.1|7446.1|7462.5|7447.5|7456.1|7441.1|927
1641571200000|2022-01-07 16:00:00|7461.3|7446.3|7455.3|7440.3|7462.2|7447.2|7455.3|7440.3|672
1641574800000|2022-01-07 17:00:00|7455.2|7440.2|7451|7436|7455.4|7440.4|7450.6|7435.6|445
1641578400000|2022-01-07 18:00:00|7449.5|7434.5|7448.7|7433.7|7453.7|7438.7|7447.8|7432.8|289
1641582000000|2022-01-07 19:00:00|7448.6|7433.6|7447.7|7432.7|7449.1|7434.1|7447.6|7432.6|134
1641585600000|2022-01-07 20:00:00|7447.8|7432.8|7454.2|7439.2|7454.7|7439.7|7447.2|7432.2|89
1641776400000|2022-01-10 01:00:00|7457.9|7429.9|7461.3|7436.3|7463.4|7437.5|7457.3|7429.3|127
1641780000000|2022-01-10 02:00:00|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1641783600000|2022-01-10 03:00:00|7460.7|7435.7|7449.7|7434.7|7462.2|7440.9|7447.6|7432.4|1060
1641787200000|2022-01-10 04:00:00|7449.9|7434.9|7446.1|7431.1|7451.9|7436.9|7444.7|7429.7|882
1641790800000|2022-01-10 05:00:00|7446|7431|7450.2|7435.2|7451.9|7436.9|7443.9|7428.9|826
1641794400000|2022-01-10 06:00:00|7450.1|7435.1|7448.9|7433.9|7454.9|7439.9|7446.2|7431.2|924
1641798000000|2022-01-10 07:00:00|7448.8|7433.8|7449.8|7434.8|7451.7|7436.7|7446.8|7431.8|702
1641801600000|2022-01-10 08:00:00|7449.7|7434.7|7446|7431|7450.4|7435.4|7442.3|7427.3|827
1641805200000|2022-01-10 09:00:00|7446.1|7431.1|7435.5|7420.5|7446.5|7431.5|7434.4|7419.4|939
1641808800000|2022-01-10 10:00:00|7435.4|7420.4|7439.2|7424.2|7441.3|7426.3|7434.5|7419.5|585
1641812400000|2022-01-10 11:00:00|7439.1|7424.1|7437.3|7422.3|7439.7|7424.7|7437|7422|323
1641816000000|2022-01-10 12:00:00|7437.4|7422.4|7438.2|7423.2|7438.4|7423.4|7436.4|7421.4|416
1641819600000|2022-01-10 13:00:00|7438.1|7423.1|7440.8|7425.8|7442.2|7427.2|7434.3|7419.3|503
1641823200000|2022-01-10 14:00:00|7440.9|7425.9|7445.4|7430.4|7446|7431|7440.9|7425.9|453
1641826800000|2022-01-10 15:00:00|7445.6|7430.6|7441.5|7426.5|7446.2|7431.2|7441.1|7426.1|537
1641830400000|2022-01-10 16:00:00|7441.7|7426.7|7437.8|7422.8|7442.6|7427.6|7437.6|7422.6|561
1641834000000|2022-01-10 17:00:00|7437.6|7422.6|7436.7|7421.7|7439|7424|7436.5|7421.5|624
1641837600000|2022-01-10 18:00:00|7436.8|7421.8|7434|7419|7437.6|7422.6|7430|7415|323
1641841200000|2022-01-10 19:00:00|7434.1|7419.1|7431.7|7416.7|7434.8|7419.8|7431.6|7416.6|45
1641862800000|2022-01-11 01:00:00|7438.9|7413.9|7444|7419|7444.8|7421.6|7436.3|7411.8|149
1641866400000|2022-01-11 02:00:00|7444.1|7419.1|7436.7|7411.7|7444.3|7420.6|7435.6|7411.7|185
1641870000000|2022-01-11 03:00:00|7436.8|7411.8|7426.1|7411.1|7437.7|7416.7|7423.6|7406.5|1186
1641873600000|2022-01-11 04:00:00|7426.2|7411.2|7424.4|7409.4|7428.2|7413.2|7423.9|7408.9|752
1641877200000|2022-01-11 05:00:00|7424.3|7409.3|7421.3|7406.3|7425.4|7410.4|7416.8|7401.8|1088
1641880800000|2022-01-11 06:00:00|7421.2|7406.2|7423.8|7408.8|7427.5|7412.5|7420.2|7405.2|632
1641884400000|2022-01-11 07:00:00|7423.7|7408.7|7421.8|7406.8|7426.1|7411.1|7419.6|7404.6|1126
1641888000000|2022-01-11 08:00:00|7421.7|7406.7|7419|7404|7421.7|7406.7|7412.9|7397.9|1259
1641891600000|2022-01-11 09:00:00|7418.8|7403.8|7422.9|7407.9|7432.5|7417.5|7417.6|7402.6|1326
1641895200000|2022-01-11 10:00:00|7423.1|7408.1|7426.5|7411.5|7427.4|7412.4|7422.1|7407.1|605
1641898800000|2022-01-11 11:00:00|7426.4|7411.4|7421.4|7406.4|7426.8|7411.8|7420.5|7405.5|392
1641902400000|2022-01-11 12:00:00|7421.1|7406.1|7420.9|7405.9|7423.9|7408.9|7419.6|7404.6|252
1641906000000|2022-01-11 13:00:00|7420.8|7405.8|7420.5|7405.5|7420.9|7405.9|7419.1|7404.1|480
1641909600000|2022-01-11 14:00:00|7420.4|7405.4|7425|7410|7426.8|7411.8|7420.2|7405.2|642
1641913200000|2022-01-11 15:00:00|7425.2|7410.2|7419.4|7404.4|7425.2|7410.2|7416.8|7401.8|651
1641916800000|2022-01-11 16:00:00|7419.3|7404.3|7410.8|7395.8|7419.5|7404.5|7407.3|7392.3|626
1641920400000|2022-01-11 17:00:00|7411|7396|7418.1|7403.1|7418.4|7403.4|7410.8|7395.8|560
1641924000000|2022-01-11 18:00:00|7418|7403|7414.6|7399.6|7419.2|7404.2|7414.6|7399.6|224
1641927600000|2022-01-11 19:00:00|7414.5|7399.5|7410.6|7395.6|7414.5|7399.5|7408.9|7393.9|146
1641949200000|2022-01-12 01:00:00|7414|7389|7412.9|7387.9|7414|7389|7411.6|7386.6|100
1641952800000|2022-01-12 02:00:00|7412.8|7387.8|7413.6|7388.6|7413.6|7388.6|7409.3|7384.3|288
1641956400000|2022-01-12 03:00:00|7413.2|7388.2|7408|7393|7413.8|7395.4|7406.4|7384.7|977
1641960000000|2022-01-12 04:00:00|7408.1|7393.1|7423.5|7408.5|7425.2|7410.2|7408|7393|1434
1641963600000|2022-01-12 05:00:00|7423.4|7408.4|7429.1|7414.1|7431.7|7416.7|7418|7403|1434
1641967200000|2022-01-12 06:00:00|7429.2|7414.2|7428.4|7413.4|7431.9|7416.9|7426.8|7411.8|747
1641970800000|2022-01-12 07:00:00|7428.6|7413.6|7429.7|7414.7|7431.3|7416.3|7425.9|7410.9|889
1641974400000|2022-01-12 08:00:00|7429.8|7414.8|7425.2|7410.2|7435|7420|7423.3|7408.3|1014
1641978000000|2022-01-12 09:00:00|7425.3|7410.3|7422.4|7407.4|7429.1|7414.1|7421.6|7406.6|575
1641981600000|2022-01-12 10:00:00|7422.5|7407.5|7425.9|7410.9|7426.1|7411.1|7421.7|7406.7|539
1641985200000|2022-01-12 11:00:00|7426|7411|7421.3|7406.3|7426|7411|7421.3|7406.3|221
1641988800000|2022-01-12 12:00:00|7421.5|7406.5|7420.9|7405.9|7422.8|7407.8|7419.9|7404.9|106
1641992400000|2022-01-12 13:00:00|7421|7406|7418.3|7403.3|7426.6|7409.1|7413.8|7397.9|527
1641996000000|2022-01-12 14:00:00|7418.4|7403.4|7413.1|7398.1|7418.6|7403.6|7407.9|7392.9|283
1641999600000|2022-01-12 15:00:00|7413.2|7398.2|7409.2|7394.2|7415.1|7400.1|7409.1|7394.1|361
1642003200000|2022-01-12 16:00:00|7409.3|7394.3|7411.2|7396.2|7411.7|7396.7|7408.9|7393.9|317
1642006800000|2022-01-12 17:00:00|7410.6|7395.6|7405.8|7390.8|7411.4|7396.4|7404|7389|168
1642010400000|2022-01-12 18:00:00|7405.9|7390.9|7411.1|7396.1|7416|7399.4|7405.9|7390.5|141
1642014000000|2022-01-12 19:00:00|7415.8|7390.8|7408.9|7393.9|7415.9|7396.8|7408|7390.2|63
1642035600000|2022-01-13 01:00:00|7415.7|7400.7|7419.7|7394.7|7419.9|7400.8|7414.9|7394.6|34
1642039200000|2022-01-13 02:00:00|7419.6|7394.6|7419.3|7394.3|7420.9|7400.8|7413.9|7394.2|85
1642042800000|2022-01-13 03:00:00|7419.2|7394.2|7419.4|7404.4|7420.9|7404.9|7413.6|7393.6|526
1642046400000|2022-01-13 04:00:00|7419|7404|7424.3|7409.3|7427.3|7412.3|7418.3|7403.3|1156
1642050000000|2022-01-13 05:00:00|7424.5|7409.5|7424.7|7409.7|7428|7413|7421.5|7406.5|763
1642053600000|2022-01-13 06:00:00|7424.6|7409.6|7426.4|7411.4|7426.7|7411.7|7423.7|7408.7|357
1642057200000|2022-01-13 07:00:00|7426.5|7411.5|7419.6|7404.6|7428.2|7413.2|7418.9|7403.9|1032
1642060800000|2022-01-13 08:00:00|7419.7|7404.7|7424.5|7409.5|7425.3|7410.3|7414.6|7399.6|1444
1642064400000|2022-01-13 09:00:00|7424.3|7409.3|7419.6|7404.6|7425.1|7410.1|7417.3|7402.3|895
1642068000000|2022-01-13 10:00:00|7419.5|7404.5|7424.3|7409.3|7424.6|7409.6|7419.3|7404.3|599
1642071600000|2022-01-13 11:00:00|7424.4|7409.4|7424.6|7409.6|7425|7410|7422|7407|300
1642075200000|2022-01-13 12:00:00|7424.7|7409.7|7423.6|7408.6|7429.7|7414.7|7422|7407|324
1642078800000|2022-01-13 13:00:00|7423.5|7408.5|7420|7405|7424|7409|7419.7|7404.7|561
1642082400000|2022-01-13 14:00:00|7420.1|7405.1|7415.8|7400.8|7420.9|7405.9|7414.4|7399.4|713
1642086000000|2022-01-13 15:00:00|7415.9|7400.9|7425.8|7410.8|7429.9|7414.9|7415.8|7400.8|988
1642089600000|2022-01-13 16:00:00|7426.2|7411.2|7427|7412|7431.1|7416.1|7425.8|7410.8|565
1642093200000|2022-01-13 17:00:00|7427.1|7412.1|7421.3|7406.3|7429|7414|7421.3|7406.3|702
1642096800000|2022-01-13 18:00:00|7421.2|7406.2|7423.6|7408.6|7423.6|7408.6|7420.1|7405.1|602
1642100400000|2022-01-13 19:00:00|7423.7|7408.7|7423.5|7408.5|7423.7|7408.7|7418.7|7403.7|107
1642122000000|2022-01-14 01:00:00|7429.6|7404.6|7432.2|7407.2|7432.2|7407.2|7427.7|7402.7|46
1642125600000|2022-01-14 02:00:00|7432.1|7407.1|7423.5|7408.5|7432.1|7412.9|7423.3|7403.8|324
1642129200000|2022-01-14 03:00:00|7423.6|7408.6|7431.7|7416.7|7432.6|7416.9|7423.6|7406.2|288
1642132800000|2022-01-14 04:00:00|7431.6|7416.6|7440.9|7425.9|7442|7427|7430.8|7415.8|998
1642136400000|2022-01-14 05:00:00|7440.8|7425.8|7443|7428|7445.7|7430.7|7439.2|7424.2|913
1642140000000|2022-01-14 06:00:00|7443.1|7428.1|7448.9|7433.9|7450.6|7435.6|7442.6|7427.6|762
1642143600000|2022-01-14 07:00:00|7449|7434|7444.9|7429.9|7449.1|7434.1|7443|7428|830
1642147200000|2022-01-14 08:00:00|7444.8|7429.8|7450.4|7435.4|7453.5|7438.5|7438.4|7423.4|1570
1642150800000|2022-01-14 09:00:00|7450.6|7435.6|7446|7431|7452.3|7437.3|7446|7431|734
1642154400000|2022-01-14 10:00:00|7446.1|7431.1|7444|7429|7447.8|7432.8|7441.9|7426.9|503
1642158000000|2022-01-14 11:00:00|7444.1|7429.1|7446.2|7431.2|7446.6|7431.6|7440.2|7425.2|531
1642161600000|2022-01-14 12:00:00|7446.1|7431.1|7448.3|7433.3|7449|7434|7444.2|7429.2|361
1642165200000|2022-01-14 13:00:00|7448.1|7433.1|7448.3|7433.3|7450|7435|7439.8|7424.8|875
1642168800000|2022-01-14 14:00:00|7448|7433|7442.4|7427.4|7448.5|7433.5|7442.4|7427.4|788
1642172400000|2022-01-14 15:00:00|7442|7427|7444.7|7429.7|7445.6|7430.6|7441.4|7426.4|680
1642176000000|2022-01-14 16:00:00|7444.9|7429.9|7443.4|7428.4|7445.1|7430.1|7441.4|7426.4|430
1642179600000|2022-01-14 17:00:00|7443.6|7428.6|7444.9|7429.9|7445.5|7430.5|7443.2|7428.2|274
1642183200000|2022-01-14 18:00:00|7444.8|7429.8|7446.1|7431.1|7447.3|7432.3|7444.3|7429.3|62
1642186800000|2022-01-14 19:00:00|7446.3|7431.3|7447.5|7432.5|7447.7|7432.7|7446.3|7431.3|47
1642190400000|2022-01-14 20:00:00|7447.6|7432.6|7447.5|7432.5|7448.1|7433.1|7446.8|7431.8|66
1642381200000|2022-01-17 01:00:00|7461.7|7436.7|7458.6|7433.6|7461.7|7436.7|7457.6|7432.6|62
1642384800000|2022-01-17 02:00:00|7459.8|7434.8|7459.8|7434.8|7461.7|7436.7|7458.5|7433.5|62
1642388400000|2022-01-17 03:00:00|7459.7|7434.7|7450.6|7435.6|7459.7|7438.4|7446.6|7431.6|656
1642392000000|2022-01-17 04:00:00|7450.5|7435.5|7452.3|7437.3|7452.4|7437.4|7448.7|7433.7|650
1642395600000|2022-01-17 05:00:00|7452.4|7437.4|7468|7453|7469.4|7454.4|7452.3|7437.3|1157
1642399200000|2022-01-17 06:00:00|7467.9|7452.9|7464.1|7449.1|7468.3|7453.3|7462.2|7447.2|819
1642402800000|2022-01-17 07:00:00|7464.2|7449.2|7466.1|7451.1|7466.5|7451.5|7460.4|7445.4|902
1642406400000|2022-01-17 08:00:00|7466|7451|7461.7|7446.7|7466.4|7451.4|7459.4|7444.4|877
1642410000000|2022-01-17 09:00:00|7461.5|7446.5|7458.7|7443.7|7463.4|7448.4|7456.1|7441.1|917
1642413600000|2022-01-17 10:00:00|7459.1|7444.1|7459.1|7444.1|7460.4|7445.4|7455.5|7440.5|353
1642417200000|2022-01-17 11:00:00|7459|7444|7461.2|7446.2|7462.8|7447.8|7458|7443|332
1642420800000|2022-01-17 12:00:00|7461.1|7446.1|7463.7|7448.7|7464.1|7449.1|7460.8|7445.8|407
1642424400000|2022-01-17 13:00:00|7463.6|7448.6|7462.9|7447.9|7464.1|7449.1|7462.7|7447.7|326
1642428000000|2022-01-17 14:00:00|7463|7448|7461.5|7446.5|7463.6|7448.6|7460.2|7445.2|355
1642431600000|2022-01-17 15:00:00|7461.6|7446.6|7463.5|7448.5|7463.9|7448.9|7461.5|7446.5|462
1642435200000|2022-01-17 16:00:00|7463.4|7448.4|7463.3|7448.3|7463.6|7448.6|7461.9|7446.9|169
1642438800000|2022-01-17 17:00:00|7463.1|7448.1|7461.6|7446.6|7463.3|7448.3|7461.6|7446.6|272
1642442400000|2022-01-17 18:00:00|7461.7|7446.7|7461|7446|7461.7|7446.7|7460.6|7445.6|5
1642467600000|2022-01-18 01:00:00|7462.9|7437.9|7460.3|7435.3|7464.1|7439.1|7457.8|7432.8|67
1642471200000|2022-01-18 02:00:00|7460.2|7435.2|7462.6|7437.6|7462.7|7437.7|7460.2|7435.2|45
1642474800000|2022-01-18 03:00:00|7462.5|7437.5|7468.2|7453.2|7472.2|7457.2|7458.4|7437.5|628
1642478400000|2022-01-18 04:00:00|7468.1|7453.1|7468.9|7453.9|7475.6|7460.6|7465.7|7450.7|1103
1642482000000|2022-01-18 05:00:00|7469|7454|7474.3|7459.3|7476.1|7461.1|7468.8|7453.8|621
1642485600000|2022-01-18 06:00:00|7474.4|7459.4|7474.4|7459.4|7479|7464|7473|7458|644
1642489200000|2022-01-18 07:00:00|7474.2|7459.2|7476.3|7461.3|7478|7463|7474.2|7459.2|730
1642492800000|2022-01-18 08:00:00|7476.2|7461.2|7485.9|7470.9|7487.4|7472.4|7475.2|7460.2|980
1642496400000|2022-01-18 09:00:00|7485.8|7470.8|7492.2|7477.2|7493.6|7478.6|7484.8|7469.8|745
1642500000000|2022-01-18 10:00:00|7492.4|7477.4|7491.3|7476.3|7493.2|7478.2|7489.2|7474.2|391
1642503600000|2022-01-18 11:00:00|7491.5|7476.5|7491.7|7476.7|7496.2|7481.2|7487.9|7468.1|466
1642507200000|2022-01-18 12:00:00|7491.6|7476.6|7493.9|7478.9|7495.2|7480.2|7491.2|7476.2|213
1642510800000|2022-01-18 13:00:00|7494|7479|7488.6|7473.6|7495.4|7480.4|7488.2|7473.2|720
1642514400000|2022-01-18 14:00:00|7488.5|7473.5|7489.4|7474.4|7492.1|7477.1|7486|7466.4|610
1642518000000|2022-01-18 15:00:00|7489.3|7474.3|7490.2|7475.2|7492|7477|7489.1|7474.1|445
1642521600000|2022-01-18 16:00:00|7490|7475|7491.6|7476.6|7493.7|7478.7|7489.4|7474.4|470
1642525200000|2022-01-18 17:00:00|7491.8|7476.8|7494.4|7479.4|7495.3|7480.3|7491.6|7476.6|334
1642528800000|2022-01-18 18:00:00|7494.3|7479.3|7493|7478|7494.5|7479.5|7492.6|7477.6|94
1642532400000|2022-01-18 19:00:00|7493.1|7478.1|7491.6|7476.6|7493.6|7478.6|7491.2|7476.2|48
1642554000000|2022-01-19 01:00:00|7500.5|7475.5|7500.5|7475.5|7500.5|7475.5|7500.2|7475.2|11
1642557600000|2022-01-19 02:00:00|7500.4|7475.4|7500.7|7475.7|7502.5|7477.5|7499.6|7474.6|55
1642561200000|2022-01-19 03:00:00|7500.8|7475.8|7499.9|7484.9|7505.1|7490.1|7497.3|7475.3|753
1642564800000|2022-01-19 04:00:00|7499.8|7484.8|7499.5|7484.5|7504.6|7489.6|7496.8|7481.8|1051
1642568400000|2022-01-19 05:00:00|7499.6|7484.6|7494.3|7479.3|7500.5|7485.5|7492.9|7477.9|755
1642572000000|2022-01-19 06:00:00|7494.4|7479.4|7494.9|7479.9|7496.4|7481.4|7490.3|7475.3|713
1642575600000|2022-01-19 07:00:00|7495.1|7480.1|7495.4|7480.4|7500|7485|7493.5|7478.5|750
1642579200000|2022-01-19 08:00:00|7495.5|7480.5|7486.3|7471.3|7497.2|7482.2|7482.6|7467.6|975
1642582800000|2022-01-19 09:00:00|7486.5|7471.5|7477.4|7462.4|7487.5|7472.5|7474.5|7459.5|1401
1642586400000|2022-01-19 10:00:00|7477.3|7462.3|7472.4|7457.4|7479.1|7464.1|7470.8|7455.8|536
1642590000000|2022-01-19 11:00:00|7472.8|7457.8|7478.7|7463.7|7479|7464|7472.6|7457.6|358
1642593600000|2022-01-19 12:00:00|7478.6|7463.6|7476|7461|7482.9|7464.2|7474.3|7457.9|594
1642597200000|2022-01-19 13:00:00|7476.1|7461.1|7471.1|7456.1|7476.2|7461.2|7468|7453|664
1642600800000|2022-01-19 14:00:00|7471.2|7456.2|7472.2|7457.2|7473.5|7458.5|7470.6|7455.6|646
1642604400000|2022-01-19 15:00:00|7472|7457|7472.5|7457.5|7475|7460|7469.9|7454.9|589
1642608000000|2022-01-19 16:00:00|7472.4|7457.4|7471.6|7456.6|7473.6|7458.6|7469.9|7454.9|482
1642611600000|2022-01-19 17:00:00|7471.2|7456.2|7472.3|7457.3|7473.8|7458.8|7471|7456|168
1642615200000|2022-01-19 18:00:00|7472.2|7457.2|7472.8|7457.8|7474.8|7458|7469.4|7449.7|116
1642618800000|2022-01-19 19:00:00|7473.2|7458.2|7474.3|7459.3|7474.3|7459.3|7472.8|7457.8|96
1642640400000|2022-01-20 01:00:00|7478.3|7453.3|7481.9|7456.9|7482.1|7460.5|7475.2|7450.2|78
1642644000000|2022-01-20 02:00:00|7481.7|7456.7|7482.3|7457.3|7483.3|7458.3|7478.1|7453.1|46
1642647600000|2022-01-20 03:00:00|7482.1|7457.1|7474|7459|7482.3|7459.6|7470.5|7454|555
1642651200000|2022-01-20 04:00:00|7474.1|7459.1|7467.4|7452.4|7479.2|7464.2|7462.3|7447.3|1289
1642654800000|2022-01-20 05:00:00|7467.7|7452.7|7470.6|7455.6|7472|7457|7467.2|7452.2|670
1642658400000|2022-01-20 06:00:00|7470.7|7455.7|7468.7|7453.7|7470.8|7455.8|7467.5|7452.5|577
1642662000000|2022-01-20 07:00:00|7468.6|7453.6|7469.5|7454.5|7476.3|7461.3|7468.6|7453.6|874
1642665600000|2022-01-20 08:00:00|7469.6|7454.6|7472.8|7457.8|7476.1|7461.1|7468.6|7453.6|1191
1642669200000|2022-01-20 09:00:00|7473.2|7458.2|7484.8|7469.8|7486.2|7471.2|7471.6|7456.6|898
1642672800000|2022-01-20 10:00:00|7484.7|7469.7|7481.9|7466.9|7486|7471|7481.2|7466.2|428
1642676400000|2022-01-20 11:00:00|7481.8|7466.8|7478.8|7463.8|7483.1|7468.1|7478.5|7463.5|291
1642680000000|2022-01-20 12:00:00|7478.6|7463.6|7475.9|7460.9|7480.2|7465.2|7475.1|7460.1|368
1642683600000|2022-01-20 13:00:00|7476|7461|7471.9|7456.9|7476.1|7461.1|7471.2|7456.2|614
1642687200000|2022-01-20 14:00:00|7472|7457|7472|7457|7474.2|7459.2|7470.4|7455.4|469
1642690800000|2022-01-20 15:00:00|7471.8|7456.8|7467.9|7452.9|7472.9|7457.9|7466.7|7451.7|508
1642694400000|2022-01-20 16:00:00|7467.7|7452.7|7465.9|7450.9|7468.2|7453.2|7463.5|7448.5|428
1642698000000|2022-01-20 17:00:00|7466|7451|7465.3|7450.3|7468|7453|7464.4|7449.4|167
1642701600000|2022-01-20 18:00:00|7465.2|7450.2|7468.5|7453.5|7470|7455|7465.2|7450.2|149
1642705200000|2022-01-20 19:00:00|7468.6|7453.6|7470|7455|7470.6|7455.6|7468.6|7453.6|20
1642726800000|2022-01-21 01:00:00|7482.8|7457.8|7485|7460|7487|7462|7482.8|7457.8|71
1642730400000|2022-01-21 02:00:00|7484.9|7459.9|7488|7463|7488.4|7463.4|7480.4|7455.4|165
1642734000000|2022-01-21 03:00:00|7487.9|7462.9|7485.7|7470.7|7494|7474.1|7484.6|7462.7|626
1642737600000|2022-01-21 04:00:00|7485.5|7470.5|7483.8|7468.8|7486.6|7471.6|7480.8|7465.8|957
1642741200000|2022-01-21 05:00:00|7483.7|7468.7|7484.3|7469.3|7487.6|7472.6|7483.7|7468.7|882
1642744800000|2022-01-21 06:00:00|7484.7|7469.7|7476.5|7461.5|7488|7473|7474.7|7459.7|1131
1642748400000|2022-01-21 07:00:00|7476.6|7461.6|7481.2|7466.2|7481.7|7466.7|7472.7|7457.7|1375
1642752000000|2022-01-21 08:00:00|7481.1|7466.1|7474.8|7459.8|7482.2|7467.2|7474.8|7459.8|1005
1642755600000|2022-01-21 09:00:00|7474.9|7459.9|7474.6|7459.6|7477.8|7462.8|7473.9|7458.9|819
1642759200000|2022-01-21 10:00:00|7474.7|7459.7|7471.4|7456.4|7475.6|7460.6|7470|7455|494
1642762800000|2022-01-21 11:00:00|7471.3|7456.3|7473|7458|7481.2|7461|7471|7453.5|538
1642766400000|2022-01-21 12:00:00|7472.9|7457.9|7471.7|7456.7|7473.6|7458.6|7471.7|7456.7|478
1642770000000|2022-01-21 13:00:00|7471.6|7456.6|7469.1|7454.1|7472.8|7457.8|7469|7454|415
1642773600000|2022-01-21 14:00:00|7469.3|7454.3|7468.9|7453.9|7471.9|7456.9|7468.8|7453.8|497
1642777200000|2022-01-21 15:00:00|7468.8|7453.8|7464.9|7449.9|7469.9|7454.9|7463.7|7448.7|718
1642780800000|2022-01-21 16:00:00|7465|7450|7469.7|7444.7|7469.8|7451.9|7461.3|7442.9|308
1642784400000|2022-01-21 17:00:00|7469.8|7444.8|7469.8|7444.8|7473.1|7452.8|7465.7|7443.3|545
1642788000000|2022-01-21 18:00:00|7469.9|7444.9|7469.5|7444.5|7470.9|7445.9|7468.5|7443.5|756
1642791600000|2022-01-21 19:00:00|7469.6|7444.6|7470.9|7445.9|7471.2|7446.2|7469.5|7444.5|200
1642795200000|2022-01-21 20:00:00|7471.3|7446.3|7476.2|7451.2|7477.1|7456.8|7469.4|7446.3|104
1642986000000|2022-01-24 01:00:00|7478.8|7453.8|7478.2|7453.2|7479.4|7454.4|7476.8|7451.8|88
1642989600000|2022-01-24 02:00:00|7478.1|7453.1|7475.5|7450.5|7479.6|7454.6|7474.1|7449.1|138
1642993200000|2022-01-24 03:00:00|7475.4|7450.4|7472.8|7457.8|7476|7459.2|7465.1|7445|1203
1642996800000|2022-01-24 04:00:00|7473.1|7458.1|7485.7|7470.7|7488.8|7473.8|7471.2|7456.2|900
1643000400000|2022-01-24 05:00:00|7485.6|7470.6|7486.3|7471.3|7488.9|7473.9|7482.6|7467.6|850
1643004000000|2022-01-24 06:00:00|7486.1|7471.1|7496.7|7481.7|7498.9|7483.9|7484.8|7469.8|955
1643007600000|2022-01-24 07:00:00|7496.8|7481.8|7495.2|7480.2|7497.4|7482.4|7490.7|7475.7|777
1643011200000|2022-01-24 08:00:00|7494.9|7479.9|7501.5|7486.5|7502.1|7487.1|7492.7|7477.7|1011
1643014800000|2022-01-24 09:00:00|7501.4|7486.4|7491.2|7476.2|7501.6|7486.6|7489.6|7474.6|1066
1643018400000|2022-01-24 10:00:00|7490.8|7475.8|7498|7483|7499.8|7484.8|7490.6|7475.6|738
1643022000000|2022-01-24 11:00:00|7497.8|7482.8|7495.5|7480.5|7498|7483|7491.9|7476.9|480
1643025600000|2022-01-24 12:00:00|7495.2|7480.2|7495.7|7480.7|7496.4|7481.4|7491.1|7476.1|428
1643029200000|2022-01-24 13:00:00|7495.8|7480.8|7502.9|7487.9|7503.5|7488.5|7494.7|7479.7|492
1643032800000|2022-01-24 14:00:00|7502.8|7487.8|7497.2|7482.2|7502.8|7487.8|7490.4|7475.4|878
1643036400000|2022-01-24 15:00:00|7497.1|7482.1|7504.1|7489.1|7504.5|7489.5|7496.4|7481.4|1437
1643040000000|2022-01-24 16:00:00|7504.2|7489.2|7508.6|7493.6|7508.8|7493.8|7501.2|7486.2|516
1643043600000|2022-01-24 17:00:00|7508.5|7493.5|7503.3|7488.3|7510|7495|7502.2|7487.2|910
1643047200000|2022-01-24 18:00:00|7503.8|7488.8|7499.2|7484.2|7505.4|7490.4|7499.2|7484.2|211
1643050800000|2022-01-24 19:00:00|7498.8|7483.8|7508.2|7483.2|7511|7490.4|7497.6|7482.6|139
1643072400000|2022-01-25 01:00:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1643076000000|2022-01-25 02:00:00|7497.3|7472.3|7502.2|7477.2|7503|7478|7497.3|7472.3|85
1643079600000|2022-01-25 03:00:00|7502.3|7477.3|7496.2|7481.2|7504.5|7484.6|7495|7476.2|754
1643083200000|2022-01-25 04:00:00|7496.1|7481.1|7503|7488|7504.1|7489.1|7490.7|7475.7|1126
1643086800000|2022-01-25 05:00:00|7503.1|7488.1|7504.7|7489.7|7509.1|7494.1|7500.1|7485.1|996
1643090400000|2022-01-25 06:00:00|7504.6|7489.6|7500.2|7485.2|7507.7|7492.7|7498|7483|876
1643094000000|2022-01-25 07:00:00|7500.3|7485.3|7502.8|7487.8|7509.5|7494.5|7499.7|7484.7|1277
1643097600000|2022-01-25 08:00:00|7502.7|7487.7|7508.8|7493.8|7513.8|7498.8|7502.6|7487.6|1578
1643101200000|2022-01-25 09:00:00|7509|7494|7511.2|7496.2|7512.3|7497.3|7506|7491|995
1643104800000|2022-01-25 10:00:00|7511.1|7496.1|7513|7498|7514.2|7499.2|7509.3|7494.3|526
1643108400000|2022-01-25 11:00:00|7512.9|7497.9|7512.6|7497.6|7513.2|7498.2|7510.7|7495.7|485
1643112000000|2022-01-25 12:00:00|7512.5|7497.5|7513.2|7498.2|7514|7499|7512.2|7497.2|224
1643115600000|2022-01-25 13:00:00|7512.8|7497.8|7512.6|7497.6|7513|7498|7510.7|7495.7|460
1643119200000|2022-01-25 14:00:00|7512.7|7497.7|7510.5|7495.5|7513.8|7498.8|7507.2|7492.2|881
1643122800000|2022-01-25 15:00:00|7510.6|7495.6|7509.3|7494.3|7513.7|7498.7|7507.7|7492.7|1319
1643126400000|2022-01-25 16:00:00|7509.2|7494.2|7510.2|7495.2|7510.6|7495.6|7508|7493|388
1643130000000|2022-01-25 17:00:00|7508.8|7493.8|7509.7|7494.7|7511|7496|7508.1|7493.1|427
1643133600000|2022-01-25 18:00:00|7509.8|7494.8|7509.3|7494.3|7511.1|7496.1|7508.6|7493.6|308
1643137200000|2022-01-25 19:00:00|7509.4|7494.4|7508.2|7493.2|7511.2|7496.2|7507.2|7492.2|46
1643158800000|2022-01-26 01:00:00|7515.1|7490.1|7516.2|7491.2|7516.9|7491.9|7515.1|7490.1|41
1643162400000|2022-01-26 02:00:00|7517|7492|7514.5|7489.5|7517|7492|7513.2|7488.2|444
1643166000000|2022-01-26 03:00:00|7514.6|7489.6|7509.3|7494.3|7516|7495.7|7508.9|7489|379
1643169600000|2022-01-26 04:00:00|7509.4|7494.4|7505.5|7490.5|7509.7|7494.7|7505.1|7490.1|131
1643173200000|2022-01-26 05:00:00|7505.6|7490.6|7509.1|7494.1|7509.2|7494.2|7502.6|7487.6|250
1643176800000|2022-01-26 06:00:00|7508.9|7493.9|7515.2|7500.2|7515.2|7500.2|7508.9|7493.9|260
1643180400000|2022-01-26 07:00:00|7515.1|7500.1|7524.8|7509.8|7528.9|7511.4|7514.3|7499.3|456
1643184000000|2022-01-26 08:00:00|7525|7510|7526.7|7511.7|7527.4|7512.4|7524.7|7509.7|347
1643187600000|2022-01-26 09:00:00|7526.8|7511.8|7521.5|7506.5|7526.9|7511.8|7520.4|7501.9|212
1643191200000|2022-01-26 10:00:00|7521.4|7506.4|7521.6|7506.6|7523.6|7508.6|7519.7|7504.7|139
1643194800000|2022-01-26 11:00:00|7521.3|7506.3|7520.7|7505.7|7523.4|7508.4|7520.2|7505.2|178
1643198400000|2022-01-26 12:00:00|7520.6|7505.6|7520.8|7505.8|7523|7508|7519.8|7504.8|360
1643202000000|2022-01-26 13:00:00|7520.6|7505.6|7521.6|7506.6|7526.2|7507.2|7518.9|7501|395
1643205600000|2022-01-26 14:00:00|7521.5|7506.5|7520.6|7505.6|7522.3|7507.3|7519.7|7504.7|503
1643209200000|2022-01-26 15:00:00|7521|7506|7521|7506|7522.3|7507.3|7519.5|7504.5|613
1643212800000|2022-01-26 16:00:00|7521.1|7506.1|7529.8|7504.8|7529.9|7510.5|7520.4|7504.6|533
1643216400000|2022-01-26 17:00:00|7529.6|7504.6|7522.2|7507.2|7530.4|7510.5|7521.6|7503.6|449
1643220000000|2022-01-26 18:00:00|7522.3|7507.3|7526.9|7501.9|7527.6|7507.7|7521.7|7500.6|110
1643223600000|2022-01-26 19:00:00|7526.5|7501.5|7541|7516|7541|7521.4|7524.3|7499.3|440
1643245200000|2022-01-27 01:00:00|7548.9|7523.9|7549.9|7524.9|7550.3|7525.3|7547.7|7522.7|36
1643248800000|2022-01-27 02:00:00|7549.8|7524.8|7550.2|7525.2|7553.5|7528.5|7549.8|7524.8|95
1643252400000|2022-01-27 03:00:00|7550.5|7525.5|7543|7528|7556.5|7531.5|7541.2|7520.6|1670
1643256000000|2022-01-27 04:00:00|7543.1|7528.1|7557.2|7542.2|7557.3|7542.3|7542.5|7527.5|1633
1643259600000|2022-01-27 05:00:00|7557.3|7542.3|7549.5|7534.5|7557.5|7542.5|7548|7533|1036
1643263200000|2022-01-27 06:00:00|7549.4|7534.4|7553.5|7538.5|7554.5|7539.5|7549.2|7534.2|687
1643266800000|2022-01-27 07:00:00|7553.6|7538.6|7561.5|7546.5|7565.8|7550.8|7550.1|7535.1|1385
1643270400000|2022-01-27 08:00:00|7561.6|7546.6|7548.4|7533.4|7565.8|7550.8|7548.2|7533.2|1105
1643274000000|2022-01-27 09:00:00|7548.5|7533.5|7539.9|7524.9|7551.1|7536.1|7539.6|7524.6|857
1643277600000|2022-01-27 10:00:00|7540|7525|7548.4|7533.4|7549|7534|7539.3|7524.3|541
1643281200000|2022-01-27 11:00:00|7548.3|7533.3|7553|7538|7553.4|7538.4|7545.3|7530.3|534
1643284800000|2022-01-27 12:00:00|7552.8|7537.8|7556.1|7541.1|7556.4|7541.4|7552.8|7537.8|397
1643288400000|2022-01-27 13:00:00|7555.9|7540.9|7550.8|7535.8|7558.2|7543.2|7549.6|7534.6|571
1643292000000|2022-01-27 14:00:00|7550.9|7535.9|7549.8|7524.8|7558.6|7538.9|7543|7522.8|901
1643295600000|2022-01-27 15:00:00|7549.7|7524.7|7555.4|7540.4|7559|7544|7544.6|7524.5|1294
1643299200000|2022-01-27 16:00:00|7555.3|7540.3|7554.9|7539.9|7559.2|7541.7|7552.8|7533.4|705
1643302800000|2022-01-27 17:00:00|7554.8|7539.8|7557.6|7542.6|7565.2|7544.7|7554.8|7535.6|826
1643306400000|2022-01-27 18:00:00|7557.5|7542.5|7563.6|7538.6|7564.4|7544.5|7556.2|7536.4|580
1643310000000|2022-01-27 19:00:00|7563.5|7538.5|7565.5|7540.5|7567|7546.6|7560.1|7537|243
1643331600000|2022-01-28 01:00:00|7559.1|7534.1|7559.4|7534.4|7560.7|7535.7|7559.1|7534.1|4
1643335200000|2022-01-28 02:00:00|7559.9|7534.9|7558.7|7533.7|7561.2|7536.2|7558.7|7533.7|21
1643338800000|2022-01-28 03:00:00|7558.6|7533.6|7545.5|7530.5|7560.2|7539.1|7544.2|7529.2|756
1643342400000|2022-01-28 04:00:00|7545.4|7530.4|7539.1|7524.1|7546.4|7531.4|7535.2|7520.2|923
1643346000000|2022-01-28 05:00:00|7539.2|7524.2|7524.6|7509.6|7539.2|7524.2|7521.2|7506.2|1289
1643349600000|2022-01-28 06:00:00|7524.5|7509.5|7534.6|7519.6|7534.7|7519.7|7520.3|7505.3|1246
1643353200000|2022-01-28 07:00:00|7534.5|7519.5|7536.1|7521.1|7541.2|7526.2|7530.6|7515.6|1468
1643356800000|2022-01-28 08:00:00|7536|7521|7535.3|7520.3|7543.5|7528.5|7534.5|7519.5|1229
1643360400000|2022-01-28 09:00:00|7534.8|7519.8|7536.4|7521.4|7538.6|7523.6|7525.8|7510.8|1066
1643364000000|2022-01-28 10:00:00|7535.9|7520.9|7542.2|7527.2|7544.9|7529.9|7535.9|7520.9|514
1643367600000|2022-01-28 11:00:00|7542.1|7527.1|7539.4|7524.4|7544.7|7529.7|7538.7|7518.1|387
1643371200000|2022-01-28 12:00:00|7539.5|7524.5|7541.2|7526.2|7542.4|7527.4|7535.5|7520.5|404
1643374800000|2022-01-28 13:00:00|7541.1|7526.1|7528.7|7513.7|7541.6|7526.6|7527.7|7512.7|846
1643378400000|2022-01-28 14:00:00|7529|7514|7537.6|7512.6|7537.6|7519.1|7529|7510.4|737
1643382000000|2022-01-28 15:00:00|7538|7513|7538.7|7523.7|7541.4|7524.3|7532.4|7512.7|922
1643385600000|2022-01-28 16:00:00|7538.8|7523.8|7533.1|7518.1|7539.2|7524.2|7532.1|7517.1|457
1643389200000|2022-01-28 17:00:00|7533.2|7518.2|7535.6|7520.6|7541.6|7521.7|7532.4|7515.1|826
1643392800000|2022-01-28 18:00:00|7535.7|7520.7|7539.8|7514.8|7540.9|7520.8|7534.6|7514.2|733
1643396400000|2022-01-28 19:00:00|7539.9|7514.9|7541.3|7516.3|7542.8|7522.2|7537.2|7514.4|725
1643400000000|2022-01-28 20:00:00|7541.4|7516.4|7540|7515|7545.2|7524.6|7537.6|7515|109
1643590800000|2022-01-31 01:00:00|7545.3|7516.3|7541.3|7516.3|7545.3|7517.5|7538.2|7511.9|100
1643594400000|2022-01-31 02:00:00|7541.2|7516.2|7542.9|7517.9|7545.3|7520.3|7539|7514|65
1643598000000|2022-01-31 03:00:00|7542.8|7517.8|7529.6|7514.6|7543.2|7518.6|7528.6|7513.1|768
1643601600000|2022-01-31 04:00:00|7529.5|7514.5|7529.9|7514.9|7533.5|7515.3|7523.5|7507.3|1261
1643605200000|2022-01-31 05:00:00|7530.1|7515.1|7532.6|7517.6|7537|7522|7526.8|7511.8|1250
1643608800000|2022-01-31 06:00:00|7532.4|7517.4|7528.3|7513.3|7533.8|7518.8|7526.3|7511.3|601
1643612400000|2022-01-31 07:00:00|7528.4|7513.4|7519.9|7504.9|7530.5|7515.5|7518.5|7503.5|856
1643616000000|2022-01-31 08:00:00|7520.1|7505.1|7502.4|7487.4|7520.6|7505.6|7495.1|7480.1|2100
1643619600000|2022-01-31 09:00:00|7502.3|7487.3|7494.9|7479.9|7503.6|7488.6|7494.1|7479.1|1626
1643623200000|2022-01-31 10:00:00|7495|7480|7500.7|7485.7|7502|7487|7493.5|7478.5|1006
1643626800000|2022-01-31 11:00:00|7500.8|7485.8|7500.8|7485.8|7503.4|7488.4|7498.1|7483.1|399
1643630400000|2022-01-31 12:00:00|7500.9|7485.9|7504.5|7489.5|7507|7492|7500.4|7485.4|624
1643634000000|2022-01-31 13:00:00|7504.4|7489.4|7496.4|7481.4|7506.2|7491.2|7496.1|7481.1|889
1643637600000|2022-01-31 14:00:00|7496.3|7481.3|7495.2|7480.2|7498.7|7483.7|7493.3|7478.3|552
1643641200000|2022-01-31 15:00:00|7495.8|7480.8|7492.9|7477.9|7502.4|7482.2|7491.8|7473.2|497
1643644800000|2022-01-31 16:00:00|7492.8|7477.8|7497.9|7472.9|7503.5|7485|7491.1|7470.4|679
1643648400000|2022-01-31 17:00:00|7492.8|7477.8|7491.5|7476.5|7496.5|7477.9|7491.2|7470|222
1643652000000|2022-01-31 18:00:00|7491.3|7476.3|7493.1|7468.1|7496.4|7476.5|7491.3|7467.9|505
1643655600000|2022-01-31 19:00:00|7493|7468|7493.8|7468.8|7495.3|7476.4|7491.1|7467.3|173
1643677200000|2022-02-01 01:00:00|7491.9|7466.9|7493.8|7468.8|7493.9|7468.9|7491.9|7466.9|69
1643680800000|2022-02-01 02:00:00|7493.9|7468.9|7493.9|7468.9|7494.6|7469.6|7493|7468|136
1643684400000|2022-02-01 03:00:00|7493.6|7468.6|7489.4|7474.4|7496.2|7477.1|7487.5|7468.3|1069
1643688000000|2022-02-01 04:00:00|7489.6|7474.6|7480.2|7465.2|7492.1|7477.1|7473.4|7458.4|1559
1643691600000|2022-02-01 05:00:00|7480.1|7465.1|7487|7472|7492.9|7477.9|7478.7|7463.7|1810
1643695200000|2022-02-01 06:00:00|7486.8|7471.8|7484.5|7469.5|7493.3|7478.3|7475.2|7460.2|2082
1643698800000|2022-02-01 07:00:00|7484.3|7469.3|7506.7|7491.7|7519.3|7504.3|7483.7|7468.7|2200
1643702400000|2022-02-01 08:00:00|7506.5|7491.5|7508.9|7493.9|7515.3|7500.3|7499.9|7482.3|1184
1643706000000|2022-02-01 09:00:00|7508.8|7493.8|7512.1|7497.1|7515.4|7500.4|7505.8|7490.8|841
1643709600000|2022-02-01 10:00:00|7512.2|7497.2|7516.1|7501.1|7517.3|7502.3|7510.9|7495.9|790
1643713200000|2022-02-01 11:00:00|7516|7501|7506.9|7491.9|7518.8|7501.4|7505.8|7488.3|436
1643716800000|2022-02-01 12:00:00|7507|7492|7509|7494|7509.4|7494.4|7504.2|7489.2|301
1643720400000|2022-02-01 13:00:00|7508.9|7493.9|7507.1|7492.1|7509.4|7494.4|7503.8|7488.8|531
1643724000000|2022-02-01 14:00:00|7507.2|7492.2|7507.8|7492.8|7515.8|7495.8|7506.3|7487.1|831
1643727600000|2022-02-01 15:00:00|7507.7|7492.7|7518.9|7493.9|7518.9|7499|7507.3|7489|1213
1643731200000|2022-02-01 16:00:00|7519|7494|7512.7|7497.7|7519.1|7498.6|7509.3|7489.7|719
1643734800000|2022-02-01 17:00:00|7512.6|7497.6|7507.9|7492.9|7517.2|7497.8|7507.4|7488.3|759
1643738400000|2022-02-01 18:00:00|7507.7|7492.7|7506.7|7491.7|7512.3|7492.7|7504.9|7484.4|1118
1643742000000|2022-02-01 19:00:00|7506.6|7491.6|7511.8|7486.8|7512.2|7491.9|7506.3|7486.2|173
1643763600000|2022-02-02 01:00:00|7509.8|7484.8|7509.7|7484.7|7510.3|7485.3|7509.7|7484.7|31
1643767200000|2022-02-02 02:00:00|7510.2|7485.2|7508.5|7483.5|7512.6|7487.6|7507.2|7482.2|130
1643770800000|2022-02-02 03:00:00|7508.4|7483.4|7500.2|7485.2|7511.7|7488.5|7499.9|7479.5|1309
1643774400000|2022-02-02 04:00:00|7500|7485|7506.7|7491.7|7513.9|7495.8|7498.7|7483.7|1004
1643778000000|2022-02-02 05:00:00|7506.4|7491.4|7514.4|7499.4|7515|7500|7505.7|7490.7|780
1643781600000|2022-02-02 06:00:00|7514.5|7499.5|7526.8|7511.8|7527.8|7512.8|7513.5|7498.5|922
1643785200000|2022-02-02 07:00:00|7526.7|7511.7|7525.3|7510.3|7531.7|7516.7|7522.5|7507.5|1526
1643788800000|2022-02-02 08:00:00|7525.4|7510.4|7525.3|7510.3|7531.5|7516.5|7518.8|7503.8|1460
1643792400000|2022-02-02 09:00:00|7525.4|7510.4|7514|7499|7526.1|7511.1|7513|7498|972
1643796000000|2022-02-02 10:00:00|7513.9|7498.9|7507|7492|7514.6|7499.6|7505|7490|472
1643799600000|2022-02-02 11:00:00|7507.1|7492.1|7505.2|7490.2|7510.7|7495.7|7504.5|7489.5|420
1643803200000|2022-02-02 12:00:00|7505.3|7490.3|7505.3|7490.3|7510|7491.8|7503.7|7484.4|387
1643806800000|2022-02-02 13:00:00|7505.2|7490.2|7510.8|7495.8|7513.7|7496.7|7502.7|7483.9|683
1643810400000|2022-02-02 14:00:00|7510.7|7495.7|7514.9|7499.9|7517.6|7500.2|7509.4|7489.4|908
1643814000000|2022-02-02 15:00:00|7514.7|7499.7|7511|7496|7519.7|7499.9|7510|7490.9|1203
1643817600000|2022-02-02 16:00:00|7510.9|7495.9|7511.5|7496.5|7517.4|7497.5|7510.2|7490.5|490
1643821200000|2022-02-02 17:00:00|7511.6|7496.6|7512.5|7487.5|7513.5|7496.7|7508.3|7487.1|494
1643824800000|2022-02-02 18:00:00|7512.2|7487.2|7506.6|7491.6|7514.1|7494|7506.3|7486.1|768
1643828400000|2022-02-02 19:00:00|7506.5|7491.5|7514.4|7489.4|7514.4|7493.5|7506.3|7485.5|493
1643850000000|2022-02-03 01:00:00|7519.5|7494.5|7521.5|7496.5|7521.6|7496.6|7519.5|7494.5|10
1643853600000|2022-02-03 02:00:00|7521.1|7496.1|7520.3|7495.3|7521.6|7496.6|7519|7494|71
1643857200000|2022-02-03 03:00:00|7520.4|7495.4|7516.3|7501.3|7522.3|7502.2|7515.1|7492.9|475
1643860800000|2022-02-03 04:00:00|7516.2|7501.2|7512.3|7497.3|7522.2|7507.2|7508.3|7493.3|1196
1643864400000|2022-02-03 05:00:00|7512.2|7497.2|7511.8|7496.8|7514.4|7499.4|7504.5|7489.5|1135
1643868000000|2022-02-03 06:00:00|7511.7|7496.7|7514.5|7499.5|7519.2|7504.2|7510.2|7495.2|1150
1643871600000|2022-02-03 07:00:00|7514.4|7499.4|7520.1|7505.1|7521.8|7506.8|7512.6|7497.6|952
1643875200000|2022-02-03 08:00:00|7520.2|7505.2|7515.6|7500.6|7523|7508|7513.9|7498.9|1090
1643878800000|2022-02-03 09:00:00|7515.8|7500.8|7517.3|7502.3|7520.3|7505.3|7509.9|7494.9|1065
1643882400000|2022-02-03 10:00:00|7517.2|7502.2|7523.6|7508.6|7523.9|7508.9|7517.2|7502.2|460
1643886000000|2022-02-03 11:00:00|7523.3|7508.3|7521.2|7506.2|7523.6|7508.6|7519.3|7504.3|442
1643889600000|2022-02-03 12:00:00|7521.1|7506.1|7519.5|7504.5|7526.6|7507.1|7518.5|7499.3|554
1643893200000|2022-02-03 13:00:00|7519.6|7504.6|7516.9|7501.9|7525.6|7506.7|7512.3|7493.4|1013
1643896800000|2022-02-03 14:00:00|7516.7|7501.7|7515.8|7490.8|7522.2|7502|7505.6|7486.2|1949
1643900400000|2022-02-03 15:00:00|7515.9|7490.9|7500.8|7485.8|7516|7496.2|7499|7479.9|965
1643904000000|2022-02-03 16:00:00|7500.5|7485.5|7506.3|7481.3|7506.7|7488|7493.3|7475.3|1031
1643907600000|2022-02-03 17:00:00|7506.2|7481.2|7501.7|7486.7|7507.3|7487.2|7498.9|7477.9|676
1643911200000|2022-02-03 18:00:00|7501.8|7486.8|7502|7487|7506.3|7487.2|7500.7|7479.4|243
1643914800000|2022-02-03 19:00:00|7502.1|7487.1|7506.6|7481.6|7506.6|7488.1|7500.5|7481.1|97
1643936400000|2022-02-04 01:00:00|7504.1|7479.1|7504.8|7479.8|7505.1|7480.1|7503.3|7478.3|20
1643940000000|2022-02-04 02:00:00|7504.7|7479.7|7502.3|7477.3|7504.7|7479.7|7499.8|7474.8|65
1643943600000|2022-02-04 03:00:00|7502.2|7477.2|7501.8|7486.8|7509.1|7489.3|7500.1|7476.7|1129
1643947200000|2022-02-04 04:00:00|7501.9|7486.9|7506.8|7491.8|7506.9|7491.9|7498.8|7483.8|1152
1643950800000|2022-02-04 05:00:00|7506.9|7491.9|7498.6|7483.6|7507|7492|7496.8|7481.8|786
1643954400000|2022-02-04 06:00:00|7498.5|7483.5|7500.2|7485.2|7504.9|7489.9|7497.4|7482.4|959
1643958000000|2022-02-04 07:00:00|7500.1|7485.1|7502|7487|7504.6|7489.6|7499.4|7484.4|778
1643961600000|2022-02-04 08:00:00|7501.9|7486.9|7502|7487|7507.2|7492.2|7497.2|7482.2|1298
1643965200000|2022-02-04 09:00:00|7502.2|7487.2|7499.8|7484.8|7504.1|7489.1|7498.8|7483.8|734
1643968800000|2022-02-04 10:00:00|7499.7|7484.7|7499.4|7484.4|7501.9|7486.9|7499.3|7484.3|372
1643972400000|2022-02-04 11:00:00|7499.5|7484.5|7495.6|7480.6|7500.7|7485.7|7494.5|7479.5|462
1643976000000|2022-02-04 12:00:00|7495.7|7480.7|7501.2|7486.2|7502.3|7487.3|7495.4|7480.4|465
1643979600000|2022-02-04 13:00:00|7501|7486|7513.4|7498.4|7519.2|7500|7499.5|7477|1072
1643983200000|2022-02-04 14:00:00|7518.3|7493.3|7513.4|7488.4|7518.8|7499.7|7502.4|7479.6|2080
1643986800000|2022-02-04 15:00:00|7513.3|7488.3|7500.2|7475.2|7515.2|7495.1|7488.3|7465.2|1448
1643990400000|2022-02-04 16:00:00|7500.3|7475.3|7501.6|7476.6|7502.6|7482.5|7492.5|7471.3|1121
1643994000000|2022-02-04 17:00:00|7501.4|7476.4|7499.4|7474.4|7502.2|7480.8|7492.7|7471|1447
1643997600000|2022-02-04 18:00:00|7499.2|7474.2|7498|7473|7500.1|7475.1|7497.7|7472.7|822
1644001200000|2022-02-04 19:00:00|7498.1|7473.1|7493.4|7478.4|7498.8|7479.3|7491.8|7473|122
1644004800000|2022-02-04 20:00:00|7493.5|7478.5|7498.3|7473.3|7500.6|7478.5|7489.8|7470.7|95
1644195600000|2022-02-07 01:00:00|7504.9|7479.9|7506.2|7481.2|7506.2|7481.2|7503|7478|84
1644199200000|2022-02-07 02:00:00|7506.1|7481.1|7502.8|7477.8|7506.3|7482.5|7497.4|7475.8|160
1644202800000|2022-02-07 03:00:00|7503.3|7478.3|7505.8|7480.8|7509.1|7484.1|7501.7|7476.7|766
1644206400000|2022-02-07 04:00:00|7505.7|7480.7|7494.8|7479.8|7506.7|7488.3|7493.7|7474.7|538
1644210000000|2022-02-07 05:00:00|7494.9|7479.9|7501.7|7486.7|7504.7|7489.7|7494.7|7479.7|556
1644213600000|2022-02-07 06:00:00|7501.1|7486.1|7506.3|7491.3|7511|7496|7500.2|7485.2|588
1644217200000|2022-02-07 07:00:00|7506.2|7491.2|7494.6|7479.6|7506.8|7491.8|7494.5|7479.5|450
1644220800000|2022-02-07 08:00:00|7494.8|7479.8|7499.3|7484.3|7501.4|7486.4|7492.6|7477.6|648
1644224400000|2022-02-07 09:00:00|7499.5|7484.5|7499|7484|7502.3|7487.3|7497.5|7482.5|406
1644228000000|2022-02-07 10:00:00|7499.2|7484.2|7501.2|7486.2|7501.8|7486.8|7499|7484|196
1644231600000|2022-02-07 11:00:00|7501|7486|7498.7|7483.7|7504.2|7487.4|7498.5|7479.2|219
1644235200000|2022-02-07 12:00:00|7499|7484|7500.9|7485.9|7501.2|7486.2|7497.5|7482.5|301
1644238800000|2022-02-07 13:00:00|7500.5|7485.5|7500.5|7485.5|7501|7486|7498.7|7483.7|323
1644242400000|2022-02-07 14:00:00|7500.6|7485.6|7499|7484|7505.4|7485.9|7495.7|7476.9|669
1644246000000|2022-02-07 15:00:00|7498.9|7483.9|7494.9|7479.9|7500|7485|7494.7|7479.7|678
1644249600000|2022-02-07 16:00:00|7494.8|7479.8|7497.1|7482.1|7498.4|7483.4|7494.2|7479.2|547
1644253200000|2022-02-07 17:00:00|7497.3|7482.3|7494.5|7479.5|7498.4|7483.4|7493.8|7478.8|335
1644256800000|2022-02-07 18:00:00|7494.4|7479.4|7493.2|7478.2|7495.1|7480.1|7492.6|7477.6|372
1644260400000|2022-02-07 19:00:00|7493.1|7478.1|7491.4|7476.4|7493.2|7478.2|7491.2|7476.2|116
1644282000000|2022-02-08 01:00:00|7500.1|7475.1|7499.9|7474.9|7501.6|7476.6|7498.4|7473.4|12
1644285600000|2022-02-08 02:00:00|7496.2|7471.2|7498.7|7473.7|7499.9|7474.9|7496.2|7471.2|16
1644289200000|2022-02-08 03:00:00|7497.9|7472.9|7495.6|7480.6|7504.2|7481.3|7490.3|7472.5|590
1644292800000|2022-02-08 04:00:00|7495.5|7480.5|7490.5|7475.5|7500.5|7480.8|7488.6|7473.6|794
1644296400000|2022-02-08 05:00:00|7490.3|7475.3|7495.6|7480.6|7495.7|7480.7|7487.8|7472.8|909
1644300000000|2022-02-08 06:00:00|7495.5|7480.5|7494.4|7479.4|7499.6|7484.6|7494.1|7479.1|815
1644303600000|2022-02-08 07:00:00|7494.5|7479.5|7509.3|7494.3|7509.8|7494.8|7493.8|7478.8|1215
1644307200000|2022-02-08 08:00:00|7509.2|7494.2|7504.1|7489.1|7509.7|7494.7|7501.6|7486.6|848
1644310800000|2022-02-08 09:00:00|7504|7489|7504.2|7489.2|7509.4|7494.4|7502.6|7487.6|752
1644314400000|2022-02-08 10:00:00|7504.1|7489.1|7502.8|7487.8|7505.3|7490.3|7502.1|7487.1|317
1644318000000|2022-02-08 11:00:00|7502.9|7487.9|7500.7|7485.7|7504.3|7489.3|7500.1|7485.1|294
1644321600000|2022-02-08 12:00:00|7500.6|7485.6|7502.6|7487.6|7503.2|7488.2|7500.3|7485.3|193
1644325200000|2022-02-08 13:00:00|7502.7|7487.7|7503.5|7488.5|7505.2|7490.2|7502.2|7487.2|216
1644328800000|2022-02-08 14:00:00|7503.6|7488.6|7503.3|7488.3|7504|7489|7501|7486|285
1644332400000|2022-02-08 15:00:00|7503.4|7488.4|7502.7|7487.7|7503.6|7488.6|7502|7487|356
1644336000000|2022-02-08 16:00:00|7502.5|7487.5|7501.9|7486.9|7502.8|7487.8|7501|7486|225
1644339600000|2022-02-08 17:00:00|7502|7487|7502.3|7487.3|7503.6|7488.6|7501.3|7486.3|398
1644343200000|2022-02-08 18:00:00|7502.2|7487.2|7501|7486|7503.4|7488.4|7500.8|7485.8|79
1644346800000|2022-02-08 19:00:00|7501.1|7486.1|7501.5|7486.5|7501.8|7486.8|7501|7486|52
1644368400000|2022-02-09 01:00:00|7507|7482|7504.9|7479.9|7507|7482|7500.7|7475.7|87
1644372000000|2022-02-09 02:00:00|7505.6|7480.6|7505|7480|7507.3|7482.3|7502|7477|19
1644375600000|2022-02-09 03:00:00|7505.1|7480.1|7494.2|7479.2|7507.4|7483.7|7494.1|7476.7|1011
1644379200000|2022-02-09 04:00:00|7494.1|7479.1|7506.3|7491.3|7507.5|7492.5|7492.7|7477.7|825
1644382800000|2022-02-09 05:00:00|7506.1|7491.1|7513.7|7498.7|7515.7|7500.7|7504.7|7489.7|772
1644386400000|2022-02-09 06:00:00|7513.5|7498.5|7512.2|7497.2|7515.9|7500.9|7509.3|7494.3|516
1644390000000|2022-02-09 07:00:00|7512|7497|7512.9|7497.9|7515.9|7500.9|7508.3|7493.3|718
1644393600000|2022-02-09 08:00:00|7513|7498|7512.8|7497.8|7514.1|7499.1|7509.9|7494.9|624
1644397200000|2022-02-09 09:00:00|7512.7|7497.7|7509.5|7494.5|7513|7498|7505.6|7490.6|598
1644400800000|2022-02-09 10:00:00|7509.4|7494.4|7506.5|7491.5|7509.7|7494.7|7505.1|7490.1|441
1644404400000|2022-02-09 11:00:00|7506.6|7491.6|7510.5|7495.5|7512.2|7497.2|7506.6|7491.6|373
1644408000000|2022-02-09 12:00:00|7510.6|7495.6|7512|7497|7512.2|7497.2|7508.6|7493.6|199
1644411600000|2022-02-09 13:00:00|7511.8|7496.8|7512.6|7497.6|7515.4|7500.4|7511.1|7496.1|339
1644415200000|2022-02-09 14:00:00|7512.7|7497.7|7513.4|7498.4|7514.5|7499.5|7511.7|7496.7|320
1644418800000|2022-02-09 15:00:00|7513.2|7498.2|7513|7498|7513.8|7498.8|7511.9|7496.9|248
1644422400000|2022-02-09 16:00:00|7513.1|7498.1|7511.8|7496.8|7513.6|7498.6|7511.3|7496.3|158
1644426000000|2022-02-09 17:00:00|7512.2|7497.2|7508.8|7493.8|7512.8|7497.8|7508.2|7493.2|204
1644429600000|2022-02-09 18:00:00|7508.6|7493.6|7509.6|7494.6|7513.2|7494.8|7508|7487.8|125
1644433200000|2022-02-09 19:00:00|7509.8|7494.8|7505.2|7490.2|7509.8|7494.8|7504.9|7489.9|51
1644454800000|2022-02-10 01:00:00|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|1
1644458400000|2022-02-10 02:00:00|7517.9|7492.9|7517.8|7492.8|7517.9|7492.9|7517.7|7492.7|6
1644462000000|2022-02-10 03:00:00|7518.1|7493.1|7515|7500|7525.1|7506|7514.8|7492.8|834
1644465600000|2022-02-10 04:00:00|7514.9|7499.9|7527|7512|7541|7521.6|7514.3|7497|1593
1644469200000|2022-02-10 05:00:00|7526.9|7511.9|7523.6|7508.6|7529|7514|7520.2|7505.2|953
1644472800000|2022-02-10 06:00:00|7523.5|7508.5|7526.6|7511.6|7527.7|7512.7|7522.3|7507.3|496
1644476400000|2022-02-10 07:00:00|7526.5|7511.5|7525.7|7510.7|7528.1|7513.1|7523|7508|830
1644480000000|2022-02-10 08:00:00|7525.5|7510.5|7531|7516|7532.2|7517.2|7524.7|7509.7|901
1644483600000|2022-02-10 09:00:00|7531.1|7516.1|7524.2|7509.2|7531.1|7516.1|7523.2|7508.2|597
1644487200000|2022-02-10 10:00:00|7524.3|7509.3|7526.5|7511.5|7526.8|7511.8|7522.7|7507.7|446
1644490800000|2022-02-10 11:00:00|7526.3|7511.3|7534.7|7519.7|7535.4|7520.4|7524.9|7509.9|446
1644494400000|2022-02-10 12:00:00|7534.6|7519.6|7542.8|7527.8|7543.6|7528.6|7534.2|7519.2|559
1644498000000|2022-02-10 13:00:00|7542.7|7527.7|7554.2|7529.2|7561.5|7541.2|7538.9|7517|1423
1644501600000|2022-02-10 14:00:00|7554|7529|7555.8|7530.8|7561.9|7545.2|7546.4|7526.5|1323
1644505200000|2022-02-10 15:00:00|7556.4|7531.4|7545.8|7520.8|7557.2|7537.2|7536.9|7517.7|1104
1644508800000|2022-02-10 16:00:00|7540.9|7525.9|7541.8|7526.8|7547.2|7527.4|7538.2|7519.2|993
1644512400000|2022-02-10 17:00:00|7542|7527|7554.9|7529.9|7566.6|7546.1|7541.8|7523|1417
1644516000000|2022-02-10 18:00:00|7554.8|7529.8|7558.1|7533.1|7562.7|7537.7|7553.2|7528.2|1407
1644519600000|2022-02-10 19:00:00|7558|7533|7561.4|7536.4|7566.7|7541.7|7556.9|7531.9|252
1644541200000|2022-02-11 01:00:00|7564.6|7539.6|7563|7538|7564.8|7539.8|7563|7538|4
1644544800000|2022-02-11 02:00:00|7564.3|7539.3|7562.2|7537.2|7565|7540|7562.1|7537.1|41
1644548400000|2022-02-11 03:00:00|7562.5|7537.5|7565.3|7550.3|7566.9|7551.9|7552.1|7531.2|1832
1644552000000|2022-02-11 04:00:00|7565.2|7550.2|7563.8|7548.8|7580.1|7565.1|7562.6|7547.6|1918
1644555600000|2022-02-11 05:00:00|7564.2|7549.2|7565.2|7550.2|7567|7552|7554.8|7539.8|1172
1644559200000|2022-02-11 06:00:00|7564.9|7549.9|7566.2|7551.2|7569.3|7554.3|7562.5|7547.5|945
1644562800000|2022-02-11 07:00:00|7566.3|7551.3|7558.8|7543.8|7567.9|7552.9|7557.8|7542.8|1091
1644566400000|2022-02-11 08:00:00|7558.9|7543.9|7561.6|7546.6|7569.1|7554.1|7558.6|7543.6|1325
1644570000000|2022-02-11 09:00:00|7561.5|7546.5|7568.3|7553.3|7570.2|7555.2|7560.1|7545.1|955
1644573600000|2022-02-11 10:00:00|7568.4|7553.4|7562.7|7547.7|7572|7557|7561.5|7541|602
1644577200000|2022-02-11 11:00:00|7562.4|7547.4|7559.9|7534.9|7564.5|7549.5|7552.7|7531.1|594
1644580800000|2022-02-11 12:00:00|7559.8|7534.8|7555.8|7530.8|7561.8|7536.8|7544.9|7523.7|1083
1644584400000|2022-02-11 13:00:00|7555.7|7530.7|7557.3|7542.3|7557.5|7542.5|7547.4|7530.5|787
1644588000000|2022-02-11 14:00:00|7557.2|7542.2|7566.2|7541.2|7568.3|7549.3|7556.1|7535.2|1443
1644591600000|2022-02-11 15:00:00|7566.1|7541.1|7566.7|7551.7|7568.8|7552.5|7559.6|7539.2|1101
1644595200000|2022-02-11 16:00:00|7566.6|7551.6|7563.9|7548.9|7571.2|7552.1|7561.4|7541|1010
1644598800000|2022-02-11 17:00:00|7564.2|7549.2|7570.2|7545.2|7571|7550.6|7563|7542.8|790
1644602400000|2022-02-11 18:00:00|7570.3|7545.3|7586.6|7561.6|7589.2|7566.8|7566|7544.9|868
1644606000000|2022-02-11 19:00:00|7586.7|7561.7|7601.2|7576.2|7605.2|7580.2|7581.9|7556.9|1191
1644609600000|2022-02-11 20:00:00|7602|7577|7594.1|7569.1|7602|7577|7585.6|7560.6|362
1644800400000|2022-02-14 01:00:00|7596|7571|7594.4|7569.4|7596|7571|7588.9|7563.9|90
1644804000000|2022-02-14 02:00:00|7594.3|7569.3|7594.6|7569.6|7596.6|7571.6|7593.3|7568.3|75
1644807600000|2022-02-14 03:00:00|7594.5|7569.5|7588.5|7573.5|7594.5|7574.8|7583.1|7561|1671
1644811200000|2022-02-14 04:00:00|7588.4|7573.4|7586|7571|7588.8|7573.8|7579.6|7564.6|1233
1644814800000|2022-02-14 05:00:00|7585.9|7570.9|7585.2|7570.2|7587.4|7572.4|7582.8|7567.8|683
1644818400000|2022-02-14 06:00:00|7585.1|7570.1|7584.8|7569.8|7587.7|7572.7|7583.8|7568.8|554
1644822000000|2022-02-14 07:00:00|7584.7|7569.7|7572.7|7557.7|7589.9|7574.9|7566|7551|1731
1644825600000|2022-02-14 08:00:00|7573|7558|7589.2|7574.2|7591|7576|7573|7558|1703
1644829200000|2022-02-14 09:00:00|7589.1|7574.1|7589.3|7574.3|7594.6|7579.6|7585.7|7570.7|1269
1644832800000|2022-02-14 10:00:00|7589.2|7574.2|7588.4|7573.4|7591|7576|7585.7|7570.7|605
1644836400000|2022-02-14 11:00:00|7588.5|7573.5|7587.8|7572.8|7595.8|7576.5|7587.1|7570.2|667
1644840000000|2022-02-14 12:00:00|7587.7|7572.7|7581.9|7566.9|7592|7577|7578.1|7563.1|1288
1644843600000|2022-02-14 13:00:00|7582|7567|7586.9|7571.9|7588.3|7573.3|7579.6|7564.6|1320
1644847200000|2022-02-14 14:00:00|7587|7572|7582.4|7567.4|7595.8|7576.5|7582|7565.2|1046
1644850800000|2022-02-14 15:00:00|7582.3|7567.3|7594.2|7579.2|7595.4|7580.4|7582.2|7566.1|961
1644854400000|2022-02-14 16:00:00|7594.3|7579.3|7594.2|7579.2|7603.4|7585.7|7592.9|7574.8|1141
1644858000000|2022-02-14 17:00:00|7594.3|7579.3|7590.3|7575.3|7600.3|7580.6|7589.7|7570.7|394
1644861600000|2022-02-14 18:00:00|7590.2|7575.2|7600.6|7575.6|7601.1|7580.9|7590.2|7571.8|344
1644865200000|2022-02-14 19:00:00|7600.5|7575.5|7596.1|7581.1|7601|7581.1|7594.5|7574.5|481
1644886800000|2022-02-15 01:00:00|7595|7570|7595.4|7570.4|7595.5|7570.5|7595|7570|6
1644890400000|2022-02-15 02:00:00|7595.3|7570.3|7590|7565|7595.3|7570.3|7588.8|7563.8|141
1644894000000|2022-02-15 03:00:00|7590.1|7565.1|7592.9|7577.9|7593.9|7577.9|7584.7|7564.2|736
1644897600000|2022-02-15 04:00:00|7592.7|7577.7|7596.9|7581.9|7601.8|7586.8|7590|7575|1533
1644901200000|2022-02-15 05:00:00|7597|7582|7597.1|7582.1|7599.3|7584.3|7593.7|7578.7|668
1644904800000|2022-02-15 06:00:00|7597.3|7582.3|7593.5|7578.5|7599.4|7584.4|7592.9|7577.9|579
1644908400000|2022-02-15 07:00:00|7593.7|7578.7|7595.9|7580.9|7596.4|7581.4|7587.9|7572.9|845
1644912000000|2022-02-15 08:00:00|7596|7581|7575.3|7560.3|7599.4|7584.4|7571|7556|2122
1644915600000|2022-02-15 09:00:00|7575.2|7560.2|7562.2|7547.2|7578.9|7563.9|7561.9|7546.9|1202
1644919200000|2022-02-15 10:00:00|7562|7547|7561|7546|7566|7551|7556.7|7541.7|1276
1644922800000|2022-02-15 11:00:00|7561.4|7546.4|7560.8|7545.8|7565.7|7546.6|7556.1|7540.3|431
1644926400000|2022-02-15 12:00:00|7561.7|7546.7|7564.2|7549.2|7569.5|7550.6|7560.2|7544.3|744
1644930000000|2022-02-15 13:00:00|7564.4|7549.4|7555.6|7540.6|7565.6|7550.6|7554.3|7539.3|755
1644933600000|2022-02-15 14:00:00|7555.7|7540.7|7565.7|7540.7|7566.5|7546.4|7553.1|7534.3|1322
1644937200000|2022-02-15 15:00:00|7565.8|7540.8|7556.4|7541.4|7565.8|7546.5|7554.8|7535.1|932
1644940800000|2022-02-15 16:00:00|7556.5|7541.5|7552.9|7537.9|7558.6|7543.6|7551|7531.8|570
1644944400000|2022-02-15 17:00:00|7553|7538|7550.7|7535.7|7555.4|7540.4|7550.7|7535.7|314
1644948000000|2022-02-15 18:00:00|7550.9|7535.9|7551.2|7536.2|7556.3|7536.9|7549.6|7530.7|349
1644951600000|2022-02-15 19:00:00|7551.7|7536.7|7548.1|7533.1|7552|7537|7548.1|7533.1|186
1644973200000|2022-02-16 01:00:00|7555.1|7530.1|7557.1|7532.1|7559.4|7534.4|7555.1|7530.1|41
1644976800000|2022-02-16 02:00:00|7556.7|7531.7|7558.3|7533.3|7563.1|7538.1|7556.4|7531.4|95
1644980400000|2022-02-16 03:00:00|7558.4|7533.4|7557.4|7542.4|7562.1|7545.1|7553.3|7532.5|970
1644984000000|2022-02-16 04:00:00|7557.6|7542.6|7551.1|7536.1|7559.7|7544.7|7545.5|7530.5|1121
1644987600000|2022-02-16 05:00:00|7551|7536|7542.4|7527.4|7552.2|7537.2|7538.1|7523.1|1490
1644991200000|2022-02-16 06:00:00|7542.5|7527.5|7542.5|7527.5|7544|7529|7537.5|7522.5|903
1644994800000|2022-02-16 07:00:00|7542.4|7527.4|7533.8|7518.8|7542.4|7527.4|7532.2|7517.2|1597
1644998400000|2022-02-16 08:00:00|7533.9|7518.9|7530.1|7515.1|7536.6|7521.6|7528.4|7513.4|1433
1645002000000|2022-02-16 09:00:00|7530.2|7515.2|7539.6|7524.6|7540.4|7525.4|7529.8|7514.8|1121
1645005600000|2022-02-16 10:00:00|7539.5|7524.5|7542.1|7527.1|7543.1|7528.1|7536.4|7521.4|591
1645009200000|2022-02-16 11:00:00|7542.2|7527.2|7539.8|7514.8|7544.1|7529.1|7534.6|7514.7|428
1645012800000|2022-02-16 12:00:00|7539.7|7514.7|7539.8|7524.8|7547.3|7528.5|7534.2|7514.6|940
1645016400000|2022-02-16 13:00:00|7540|7525|7544.4|7529.4|7546.8|7529.4|7537.4|7519.7|874
1645020000000|2022-02-16 14:00:00|7544.5|7529.5|7543.3|7528.3|7551.5|7532.2|7542.1|7522|958
1645023600000|2022-02-16 15:00:00|7542.2|7527.2|7544.8|7529.8|7550.6|7531|7541.9|7522.2|479
1645027200000|2022-02-16 16:00:00|7545.2|7530.2|7541|7516|7551.5|7530.7|7540.2|7515.8|598
1645030800000|2022-02-16 17:00:00|7540.8|7515.8|7540|7515|7541.9|7521.7|7533.9|7514.2|433
1645034400000|2022-02-16 18:00:00|7540.1|7515.1|7540.4|7515.4|7540.4|7519.5|7533.9|7512.9|375
1645038000000|2022-02-16 19:00:00|7540.6|7515.6|7533.2|7508.2|7544.5|7519.5|7529.4|7507|372
1645059600000|2022-02-17 01:00:00|7534.3|7509.3|7534.7|7509.7|7534.7|7509.7|7534.3|7509.3|4
1645063200000|2022-02-17 02:00:00|7534.3|7509.3|7535.1|7510.1|7535.1|7510.1|7534.2|7509.2|14
1645066800000|2022-02-17 03:00:00|7535.2|7510.2|7552.6|7527.6|7555.1|7530.1|7526.6|7507.6|1298
1645070400000|2022-02-17 04:00:00|7552.5|7527.5|7546.6|7531.6|7561|7536|7543.4|7519.9|2485
1645074000000|2022-02-17 05:00:00|7546.5|7531.5|7540.7|7525.7|7546.8|7531.8|7532.4|7515.2|1169
1645077600000|2022-02-17 06:00:00|7540.5|7525.5|7536|7521|7545.1|7527.4|7532.6|7512.4|1308
1645081200000|2022-02-17 07:00:00|7536.4|7521.4|7535.7|7520.7|7539|7524|7534.4|7519.4|923
1645084800000|2022-02-17 08:00:00|7535.6|7520.6|7544.9|7519.9|7551.2|7531.4|7531.3|7516.3|1758
1645088400000|2022-02-17 09:00:00|7544.8|7519.8|7540.6|7525.6|7548|7529.7|7538.8|7519.8|1101
1645092000000|2022-02-17 10:00:00|7540.5|7525.5|7535.5|7520.5|7541.7|7526.7|7534.7|7519.7|490
1645095600000|2022-02-17 11:00:00|7535.3|7520.3|7537.5|7522.5|7539.1|7524.1|7535|7520|461
1645099200000|2022-02-17 12:00:00|7537.6|7522.6|7531.9|7516.9|7541|7522.6|7531.5|7511.4|352
1645102800000|2022-02-17 13:00:00|7531.8|7516.8|7538.6|7523.6|7544.5|7525.4|7530.7|7510.9|1041
1645106400000|2022-02-17 14:00:00|7538.7|7523.7|7538.8|7523.8|7543.8|7523.8|7534.4|7513.5|726
1645110000000|2022-02-17 15:00:00|7543.4|7518.4|7541.4|7516.4|7545.4|7526.2|7533.6|7515.8|803
1645113600000|2022-02-17 16:00:00|7541.2|7516.2|7542.6|7517.6|7544.1|7523.9|7535.3|7515|713
1645117200000|2022-02-17 17:00:00|7542.4|7517.4|7540|7515|7543|7520.6|7532.3|7512|1176
1645120800000|2022-02-17 18:00:00|7540.1|7515.1|7540.9|7515.9|7542.8|7520|7534.3|7514.4|609
1645124400000|2022-02-17 19:00:00|7541|7516|7537.7|7522.7|7542.4|7522.7|7536.3|7515.8|262
1645146000000|2022-02-18 01:00:00|7542.7|7517.7|7540.8|7515.8|7543.6|7518.6|7540.8|7515.8|46
1645149600000|2022-02-18 02:00:00|7540.9|7515.9|7540.7|7515.7|7543.8|7518.8|7540.7|7515.7|86
1645153200000|2022-02-18 03:00:00|7540.8|7515.8|7540.5|7515.5|7544.9|7524|7536.9|7511.9|1182
1645156800000|2022-02-18 04:00:00|7540.3|7515.3|7530|7515|7540.3|7520.2|7526.2|7509.5|1088
1645160400000|2022-02-18 05:00:00|7529.9|7514.9|7521.8|7506.8|7529.9|7514.9|7521.8|7506.8|645
1645164000000|2022-02-18 06:00:00|7521.7|7506.7|7513|7498|7523.6|7508.6|7510|7494.3|1131
1645167600000|2022-02-18 07:00:00|7513.1|7498.1|7507.1|7492.1|7514.2|7499.2|7500.7|7485.7|1562
1645171200000|2022-02-18 08:00:00|7507|7492|7502.9|7487.9|7511.4|7492.1|7500.8|7482.6|1155
1645174800000|2022-02-18 09:00:00|7502.8|7487.8|7495.5|7480.5|7508.8|7490.2|7488.4|7472.5|1185
1645178400000|2022-02-18 10:00:00|7495.6|7480.6|7500|7475|7502.6|7483.3|7489.6|7470|943
1645182000000|2022-02-18 11:00:00|7495.1|7480.1|7487.7|7472.7|7501.2|7481.5|7487.5|7468.8|500
1645185600000|2022-02-18 12:00:00|7487.8|7472.8|7486.3|7461.3|7495|7475.7|7479|7458.8|594
1645189200000|2022-02-18 13:00:00|7486.2|7461.2|7493.5|7468.5|7499|7479.1|7482.4|7461.2|1270
1645192800000|2022-02-18 14:00:00|7493.7|7468.7|7492.9|7467.9|7495.2|7477|7486.5|7467.7|725
1645196400000|2022-02-18 15:00:00|7492.7|7467.7|7488.3|7473.3|7495|7474.9|7485.2|7467.1|845
1645200000000|2022-02-18 16:00:00|7488.4|7473.4|7501.5|7476.5|7505.7|7484.2|7488.3|7470.6|875
1645203600000|2022-02-18 17:00:00|7501.2|7476.2|7501.6|7476.6|7502.4|7482.1|7496.3|7475.2|493
1645207200000|2022-02-18 18:00:00|7501.8|7476.8|7497.1|7472.1|7501.8|7479.2|7494.2|7471|650
1645210800000|2022-02-18 19:00:00|7497|7472|7494.6|7469.6|7497.6|7475.7|7489.5|7469.3|159
1645214400000|2022-02-18 20:00:00|7494.5|7469.5|7497.4|7472.4|7497.8|7472.8|7494.3|7469.3|86
1645405200000|2022-02-21 01:00:00|7501.1|7476.1|7497.9|7472.9|7501.1|7476.1|7496.3|7471.3|46
1645408800000|2022-02-21 02:00:00|7497|7472|7495.4|7470.4|7497.9|7472.9|7491.3|7466.3|167
1645412400000|2022-02-21 03:00:00|7495.3|7470.3|7493.7|7468.7|7497.4|7472.4|7486.2|7464.3|1045
1645416000000|2022-02-21 04:00:00|7493.8|7468.8|7469.1|7454.1|7495.3|7470.3|7468.9|7448.7|1212
1645419600000|2022-02-21 05:00:00|7469|7454|7478.9|7463.9|7479.7|7464.7|7468.7|7453.7|898
1645423200000|2022-02-21 06:00:00|7478.8|7463.8|7473.2|7458.2|7482.2|7467.2|7470|7455|970
1645426800000|2022-02-21 07:00:00|7472.9|7457.9|7476.4|7461.4|7479|7464|7471.4|7456.4|949
1645430400000|2022-02-21 08:00:00|7476.3|7461.3|7473|7458|7476.7|7461.7|7464.2|7449.2|1525
1645434000000|2022-02-21 09:00:00|7472.9|7457.9|7479.4|7464.4|7479.8|7464.8|7467.1|7451.8|918
1645437600000|2022-02-21 10:00:00|7479.6|7464.6|7485.4|7470.4|7491.6|7472.7|7479.4|7461.9|577
1645441200000|2022-02-21 11:00:00|7485.5|7470.5|7489|7474|7496|7475.4|7484.8|7466.5|448
1645444800000|2022-02-21 12:00:00|7493.8|7468.8|7497.2|7482.2|7506.9|7487.1|7488.9|7468.8|772
1645448400000|2022-02-21 13:00:00|7497.1|7482.1|7507.1|7482.1|7507.2|7486.7|7496.1|7478.2|597
1645452000000|2022-02-21 14:00:00|7507.2|7482.2|7494.1|7469.1|7509.3|7489.3|7488.5|7468.1|859
1645455600000|2022-02-21 15:00:00|7494.3|7469.3|7488.5|7463.5|7494.8|7471.1|7484.7|7459.7|965
1645459200000|2022-02-21 16:00:00|7488.9|7463.9|7484.8|7459.8|7489.2|7466.1|7481|7458.3|579
1645462800000|2022-02-21 17:00:00|7484.9|7459.9|7486.3|7461.3|7486.7|7461.7|7484.7|7459.7|212
1645466400000|2022-02-21 18:00:00|7486.2|7461.2|7494.5|7469.5|7495.6|7470.6|7482.1|7460.2|252
1645470000000|2022-02-21 19:00:00|7494.6|7469.6|7500.8|7475.8|7500.9|7475.9|7494.4|7469.4|177
1645491600000|2022-02-22 01:00:00|7502.9|7477.9|7503.8|7478.8|7503.8|7478.8|7501.8|7476.8|70
1645495200000|2022-02-22 02:00:00|7503.4|7478.4|7502.6|7477.6|7503.4|7478.4|7501|7476|65
1645498800000|2022-02-22 03:00:00|7502.7|7477.7|7512.9|7487.9|7517.4|7495.4|7502.2|7477.2|844
1645502400000|2022-02-22 04:00:00|7512.8|7487.8|7514.5|7499.5|7514.9|7499.9|7500.8|7482.8|1405
1645506000000|2022-02-22 05:00:00|7514.6|7499.6|7512.1|7497.1|7518.4|7503.4|7510.1|7495.1|1245
1645509600000|2022-02-22 06:00:00|7512.2|7497.2|7522.4|7507.4|7526|7511|7511.7|7496.7|1267
1645513200000|2022-02-22 07:00:00|7522.8|7507.8|7526.7|7511.7|7531|7516|7520.2|7505.2|1668
1645516800000|2022-02-22 08:00:00|7526.9|7511.9|7523.9|7508.9|7527.4|7512.4|7519.7|7501|1245
1645520400000|2022-02-22 09:00:00|7524|7509|7516.7|7501.7|7529|7510|7514.3|7496.4|1245
1645524000000|2022-02-22 10:00:00|7516.5|7501.5|7504.4|7489.4|7517.1|7502.1|7500.4|7483|1153
1645527600000|2022-02-22 11:00:00|7504.3|7489.3|7501.1|7486.1|7514.2|7496.6|7501.1|7484.6|590
1645531200000|2022-02-22 12:00:00|7501.3|7486.3|7510.9|7485.9|7512.1|7491.4|7500.8|7483.4|613
1645534800000|2022-02-22 13:00:00|7511|7486|7504|7489|7511.6|7491.8|7504|7484.3|605
1645538400000|2022-02-22 14:00:00|7504.2|7489.2|7503.5|7478.5|7510.7|7490.7|7498.1|7478.3|553
1645542000000|2022-02-22 15:00:00|7503.6|7478.6|7503.6|7478.6|7505.4|7485.4|7494.2|7474|1005
1645545600000|2022-02-22 16:00:00|7503.5|7478.5|7504.9|7479.9|7505.4|7484.4|7496|7475.7|829
1645549200000|2022-02-22 17:00:00|7504.8|7479.8|7506.5|7481.5|7507.8|7487.5|7500.1|7478.5|482
1645552800000|2022-02-22 18:00:00|7506.4|7481.4|7507|7482|7508.2|7483.2|7504.8|7479.8|360
1645556400000|2022-02-22 19:00:00|7506.5|7481.5|7493.7|7478.7|7508.1|7484|7493.1|7473.4|123
1645578000000|2022-02-23 01:00:00|7502.3|7477.3|7502.1|7477.1|7503.3|7478.3|7498.4|7473.4|71
1645581600000|2022-02-23 02:00:00|7502.2|7477.2|7505.5|7480.5|7506|7481|7501.3|7476.3|97
1645585200000|2022-02-23 03:00:00|7504.7|7479.7|7495.1|7480.1|7504.7|7483.7|7493.9|7474.8|820
1645588800000|2022-02-23 04:00:00|7495.2|7480.2|7500|7485|7502.8|7487.8|7494.5|7479.5|663
1645592400000|2022-02-23 05:00:00|7500.1|7485.1|7495|7480|7502.3|7487.3|7494.1|7479.1|687
1645596000000|2022-02-23 06:00:00|7494.8|7479.8|7494.4|7479.4|7495.1|7480.1|7489|7474|824
1645599600000|2022-02-23 07:00:00|7494.5|7479.5|7488.9|7473.9|7497.4|7482.4|7486.8|7471.8|1185
1645603200000|2022-02-23 08:00:00|7488.7|7473.7|7486|7471|7489.3|7474.3|7483.4|7468.4|940
1645606800000|2022-02-23 09:00:00|7486.1|7471.1|7486.5|7471.5|7493.7|7478.7|7485.7|7470.7|1085
1645610400000|2022-02-23 10:00:00|7486.9|7471.9|7492.6|7477.6|7492.6|7477.6|7486.2|7471.2|491
1645614000000|2022-02-23 11:00:00|7492.7|7477.7|7491.8|7476.8|7494.3|7479.3|7491|7476|270
1645617600000|2022-02-23 12:00:00|7491.3|7476.3|7494|7479|7494.5|7479.5|7490.2|7475.2|293
1645621200000|2022-02-23 13:00:00|7493.9|7478.9|7487.1|7472.1|7494.1|7479.1|7485.9|7470.9|404
1645624800000|2022-02-23 14:00:00|7487.2|7472.2|7487.2|7472.2|7487.9|7472.9|7481.4|7466.4|491
1645628400000|2022-02-23 15:00:00|7487.1|7472.1|7495.6|7480.6|7495.8|7480.8|7486.9|7469.5|698
1645632000000|2022-02-23 16:00:00|7495.7|7480.7|7493.8|7478.8|7498.5|7483.5|7493.1|7478.1|534
1645635600000|2022-02-23 17:00:00|7493.6|7478.6|7498.3|7483.3|7502.4|7483.3|7493|7476.2|323
1645639200000|2022-02-23 18:00:00|7497.7|7482.7|7498|7483|7503.6|7484|7497|7477.3|225
1645642800000|2022-02-23 19:00:00|7497.9|7482.9|7498.2|7483.2|7503.9|7484.6|7495.8|7478.1|79
1645664400000|2022-02-24 01:00:00|7511.6|7486.6|7505.1|7480.1|7512.7|7487.7|7502.4|7477.4|80
1645668000000|2022-02-24 02:00:00|7505.7|7480.7|7517.1|7492.1|7518.6|7495.8|7505.6|7480.6|313
1645671600000|2022-02-24 03:00:00|7516.7|7491.7|7544.6|7519.6|7550.5|7527.8|7508.7|7488.9|1236
1645675200000|2022-02-24 04:00:00|7544.8|7519.8|7542.6|7517.6|7560.6|7535.6|7536.1|7514.1|2323
1645678800000|2022-02-24 05:00:00|7542.8|7517.8|7565.9|7540.9|7572.6|7551.6|7541.7|7517.3|1887
1645682400000|2022-02-24 06:00:00|7565.7|7540.7|7564.1|7539.1|7570.3|7548.7|7555.7|7534.2|1610
1645686000000|2022-02-24 07:00:00|7564.2|7539.2|7574.2|7549.2|7579|7555.1|7557.9|7538|2206
1645689600000|2022-02-24 08:00:00|7573.8|7548.8|7575.5|7550.5|7578.8|7553.8|7560.3|7538.1|1854
1645693200000|2022-02-24 09:00:00|7575.7|7550.7|7607.2|7582.2|7608.2|7583.2|7567.4|7547.3|1910
1645696800000|2022-02-24 10:00:00|7607.1|7582.1|7608.2|7583.2|7617.9|7592.9|7596.5|7571.5|2322
1645700400000|2022-02-24 11:00:00|7608|7583|7601.1|7576.1|7617.9|7592.9|7597.1|7572.1|1462
1645704000000|2022-02-24 12:00:00|7601.2|7576.2|7601.8|7576.8|7604.2|7579.2|7591|7566|1317
1645707600000|2022-02-24 13:00:00|7601.3|7576.3|7607.7|7582.7|7607.9|7582.9|7597.9|7572.9|1004
1645711200000|2022-02-24 14:00:00|7607.6|7582.6|7590.9|7565.9|7609.7|7584.7|7590.7|7565.7|1183
1645714800000|2022-02-24 15:00:00|7591.2|7566.2|7632.1|7607.1|7634.3|7609.3|7590.1|7565.1|1601
1645718400000|2022-02-24 16:00:00|7632.4|7607.4|7609.9|7584.9|7632.4|7607.4|7604.6|7579.6|1530
1645722000000|2022-02-24 17:00:00|7609.8|7584.8|7613.6|7588.6|7618.2|7593.2|7608.3|7583.3|920
1645725600000|2022-02-24 18:00:00|7613.5|7588.5|7609.7|7584.7|7620.1|7595.1|7604.8|7579.8|306
1645729200000|2022-02-24 19:00:00|7609.8|7584.8|7585.3|7560.3|7609.9|7584.9|7584|7559|336
1645750800000|2022-02-25 01:00:00|7598.4|7569.6|7590.1|7570.8|7599.9|7570.9|7590.1|7568|127
1645754400000|2022-02-25 02:00:00|7590.2|7570.7|7585.8|7560.8|7590.5|7571|7583.2|7559.9|194
1645758000000|2022-02-25 03:00:00|7585.7|7560.7|7571.6|7556.6|7588.9|7563.9|7569.5|7550.2|1165
1645761600000|2022-02-25 04:00:00|7571.5|7556.5|7568|7553|7578.9|7561.1|7567.2|7552.2|1149
1645765200000|2022-02-25 05:00:00|7568.1|7553.1|7563.1|7548.1|7568.2|7553.2|7561.1|7546.1|1359
1645768800000|2022-02-25 06:00:00|7562.9|7547.9|7574.8|7559.8|7575.3|7560.3|7562.8|7547.8|1249
1645772400000|2022-02-25 07:00:00|7574.9|7559.9|7573.8|7558.8|7577.6|7562.6|7568.9|7553.9|1121
1645776000000|2022-02-25 08:00:00|7573.9|7558.9|7590.3|7575.3|7591.3|7576.3|7573.6|7558.6|1777
1645779600000|2022-02-25 09:00:00|7590.4|7575.4|7572.6|7557.6|7591.3|7576.3|7569.1|7554.1|1826
1645783200000|2022-02-25 10:00:00|7572.3|7557.3|7579.9|7564.9|7580.8|7565.8|7566.2|7551.2|1137
1645786800000|2022-02-25 11:00:00|7579.8|7564.8|7571.1|7556.1|7583|7568|7568.7|7548.6|949
1645790400000|2022-02-25 12:00:00|7571|7556|7565.8|7540.8|7578.7|7558.3|7556.4|7535.9|1149
1645794000000|2022-02-25 13:00:00|7565.6|7540.6|7561.6|7536.6|7567.9|7547.9|7549.7|7529.4|1193
1645797600000|2022-02-25 14:00:00|7561.5|7536.5|7564.1|7539.1|7564.5|7544.7|7553.6|7533.9|899
1645801200000|2022-02-25 15:00:00|7564.2|7539.2|7555.9|7540.9|7570.8|7549.9|7553.1|7534.7|1147
1645804800000|2022-02-25 16:00:00|7555.8|7540.8|7556.8|7531.8|7565.3|7545|7549.5|7530.9|891
1645808400000|2022-02-25 17:00:00|7556.7|7531.7|7552.9|7537.9|7558.8|7538.1|7549|7531.2|1375
1645812000000|2022-02-25 18:00:00|7552.8|7537.8|7561.5|7536.5|7561.6|7541.8|7552.8|7533.5|994
1645815600000|2022-02-25 19:00:00|7561.4|7536.4|7559|7534|7561.6|7542.5|7555.9|7533.6|558
1645819200000|2022-02-25 20:00:00|7558.7|7533.7|7556.7|7531.7|7559.6|7538.3|7552.2|7531.6|243
1646010000000|2022-02-28 01:00:00|7617.7|7596.6|7617.1|7592.1|7619.2|7596.9|7615.6|7591.2|115
1646013600000|2022-02-28 02:00:00|7617|7592|7635|7606|7635.1|7608.9|7616.7|7591.7|568
1646017200000|2022-02-28 03:00:00|7634.9|7605.9|7622.9|7597.9|7635|7606.2|7614.5|7590.4|1712
1646020800000|2022-02-28 04:00:00|7623|7598|7613.6|7588.6|7627.3|7605.5|7607.9|7588.5|1863
1646024400000|2022-02-28 05:00:00|7613.5|7588.5|7597.5|7572.5|7614|7593.1|7590.3|7571.5|1883
1646028000000|2022-02-28 06:00:00|7597.4|7572.4|7591.1|7576.1|7600.8|7580.5|7587.8|7566.5|1576
1646031600000|2022-02-28 07:00:00|7591.2|7576.2|7591.1|7566.1|7598.5|7580.2|7583.3|7563.3|1538
1646035200000|2022-02-28 08:00:00|7590.9|7565.9|7595.3|7570.3|7598.8|7578.7|7588|7564.2|1212
1646038800000|2022-02-28 09:00:00|7595.2|7570.2|7581.8|7556.8|7596.2|7575.3|7572.7|7551.1|1830
1646042400000|2022-02-28 10:00:00|7581.9|7556.9|7576.7|7551.7|7585.2|7565.3|7571.9|7550.8|898
1646046000000|2022-02-28 11:00:00|7576.8|7551.8|7591|7566|7591|7566|7573.1|7551.7|990
1646049600000|2022-02-28 12:00:00|7590.9|7565.9|7594.5|7569.5|7594.7|7573.5|7586.3|7564.5|445
1646053200000|2022-02-28 13:00:00|7594.4|7569.4|7597.3|7572.3|7601.4|7580.1|7590.4|7569.4|622
1646056800000|2022-02-28 14:00:00|7597|7572|7593|7578|7600.1|7578.1|7592.1|7571.5|340
1646060400000|2022-02-28 15:00:00|7593.4|7578.4|7593.1|7578.1|7602.7|7582.2|7592.8|7572|648
1646064000000|2022-02-28 16:00:00|7593|7578|7588.6|7573.6|7599.2|7578.1|7587|7565.9|805
1646067600000|2022-02-28 17:00:00|7588.7|7573.7|7602|7577|7603.6|7582.5|7588.4|7572.6|699
1646071200000|2022-02-28 18:00:00|7602.2|7577.2|7597.5|7572.5|7604.2|7585.4|7593.4|7572.5|207
1646074800000|2022-02-28 19:00:00|7592.9|7577.9|7585.2|7570.2|7601.2|7583.7|7583.8|7563.3|185
1646096400000|2022-03-01 01:00:00|7577.7|7552.7|7582.1|7557.1|7583.1|7558.1|7576.7|7551.7|71
1646100000000|2022-03-01 02:00:00|7582.6|7557.6|7581.4|7556.4|7587.6|7562.6|7581.1|7556.1|163
1646103600000|2022-03-01 03:00:00|7581.5|7556.5|7577.7|7552.7|7581.5|7558.6|7571.2|7549.4|336
1646107200000|2022-03-01 04:00:00|7577.6|7552.6|7572.5|7557.5|7577.9|7558.6|7571.8|7552.5|255
1646110800000|2022-03-01 05:00:00|7572.4|7557.4|7573.7|7558.7|7578.3|7563.3|7572.1|7557.1|178
1646114400000|2022-03-01 06:00:00|7573.6|7558.6|7578.5|7553.5|7578.8|7559.6|7572.2|7553.4|170
1646118000000|2022-03-01 07:00:00|7578.6|7553.6|7571|7556|7578.6|7559.2|7563.7|7545.1|485
1646121600000|2022-03-01 08:00:00|7571.2|7556.2|7573|7558|7579.9|7560.3|7570.7|7551|1069
1646125200000|2022-03-01 09:00:00|7572.9|7557.9|7594.9|7569.9|7595.3|7575.3|7570.9|7551.3|866
1646128800000|2022-03-01 10:00:00|7595.1|7570.1|7603.7|7578.7|7615.3|7596.2|7587.3|7567.8|1393
1646132400000|2022-03-01 11:00:00|7603.8|7578.8|7619|7594|7619|7599.3|7598.6|7578.8|1040
1646136000000|2022-03-01 12:00:00|7619.1|7594.1|7624.1|7599.1|7630.5|7610.3|7610.9|7591.4|1044
1646139600000|2022-03-01 13:00:00|7624.4|7599.4|7615.7|7590.7|7626.2|7601.2|7606.5|7585.8|1747
1646143200000|2022-03-01 14:00:00|7615.6|7590.6|7617.7|7592.7|7618|7599.2|7609|7587.8|866
1646146800000|2022-03-01 15:00:00|7617.3|7592.3|7621.3|7606.3|7628.4|7608.2|7612.5|7592.3|1331
1646150400000|2022-03-01 16:00:00|7621.2|7606.2|7632|7617|7640.1|7620.3|7617.8|7602.7|1659
1646154000000|2022-03-01 17:00:00|7632.1|7617.1|7616|7591|7640|7619.4|7604.9|7584|1455
1646157600000|2022-03-01 18:00:00|7616.1|7591.1|7630|7605|7633|7610.9|7608.9|7589.2|1560
1646161200000|2022-03-01 19:00:00|7630.1|7605.1|7631.6|7606.6|7636.5|7613.3|7626.5|7601.5|930
1646182800000|2022-03-02 01:00:00|7629|7602.2|7627.6|7602.6|7629|7603.9|7626.3|7601.3|63
1646186400000|2022-03-02 02:00:00|7627.7|7602.7|7625.8|7600.8|7631.7|7606.3|7625.3|7600.3|148
1646190000000|2022-03-02 03:00:00|7625.9|7600.9|7624.1|7609.1|7637.5|7618.8|7621.9|7599.6|1796
1646193600000|2022-03-02 04:00:00|7624.2|7609.2|7608|7593|7626.2|7611.2|7604.5|7589.5|2097
1646197200000|2022-03-02 05:00:00|7607.9|7592.9|7603.9|7588.9|7607.9|7592.9|7599.3|7584.3|1611
1646200800000|2022-03-02 06:00:00|7604.3|7589.3|7614.2|7599.2|7616.8|7601.8|7603.1|7588.1|1463
1646204400000|2022-03-02 07:00:00|7614.1|7599.1|7618|7603|7621.2|7606.2|7612|7597|1550
1646208000000|2022-03-02 08:00:00|7617.9|7602.9|7621.6|7606.6|7626.6|7611.6|7616.3|7601.3|1625
1646211600000|2022-03-02 09:00:00|7621.5|7606.5|7612.9|7597.9|7629|7614|7609.6|7594.6|1976
1646215200000|2022-03-02 10:00:00|7612.8|7597.8|7616.2|7601.2|7621.3|7606.3|7612.7|7597.7|1031
1646218800000|2022-03-02 11:00:00|7616.5|7601.5|7617.8|7602.8|7619.1|7604.1|7615.2|7600.2|442
1646222400000|2022-03-02 12:00:00|7617.7|7602.7|7621.2|7606.2|7630|7609.9|7616.8|7599|392
1646226000000|2022-03-02 13:00:00|7621.3|7606.3|7627.5|7602.5|7632.3|7612.9|7620.8|7601.7|544
1646229600000|2022-03-02 14:00:00|7627.4|7602.4|7619.6|7594.6|7628.3|7607.6|7612.6|7592.4|679
1646233200000|2022-03-02 15:00:00|7619.3|7594.3|7616.4|7601.4|7625.4|7605.6|7610.8|7590|1104
1646236800000|2022-03-02 16:00:00|7616.5|7601.5|7603|7578|7616.9|7601.9|7584.7|7564.9|1118
1646240400000|2022-03-02 17:00:00|7603.1|7578.1|7605.1|7580.1|7606.5|7582.4|7597.1|7576|753
1646244000000|2022-03-02 18:00:00|7605.2|7580.2|7598.5|7573.5|7605.3|7584.7|7596.8|7571.8|70
1646247600000|2022-03-02 19:00:00|7598.9|7573.9|7601.2|7576.2|7602|7580.8|7593.2|7573.8|149
1646269200000|2022-03-03 01:00:00|7615.3|7590.3|7614.3|7589.3|7615.3|7590.3|7611.7|7586.7|159
1646272800000|2022-03-03 02:00:00|7615.6|7590.6|7611.4|7586.4|7619|7594|7610.7|7585.7|252
1646276400000|2022-03-03 03:00:00|7611.8|7586.8|7615|7600|7618.3|7602.6|7610.3|7585.3|1020
1646280000000|2022-03-03 04:00:00|7615.2|7600.2|7608|7593|7618.8|7603.8|7604.4|7589.4|1195
1646283600000|2022-03-03 05:00:00|7607.9|7592.9|7609.3|7594.3|7611.7|7596.7|7602|7587|870
1646287200000|2022-03-03 06:00:00|7609.2|7594.2|7613.7|7598.7|7614.2|7599.2|7606.6|7591.6|696
1646290800000|2022-03-03 07:00:00|7613.6|7598.6|7624.2|7609.2|7626.8|7611.8|7610.4|7595.4|1140
1646294400000|2022-03-03 08:00:00|7624.3|7609.3|7629.5|7614.5|7642|7627|7620.1|7605.1|1533
1646298000000|2022-03-03 09:00:00|7629.6|7614.6|7634.2|7619.2|7636.3|7621.3|7627|7612|1228
1646301600000|2022-03-03 10:00:00|7634.1|7619.1|7638.9|7623.9|7639.1|7624.1|7633|7618|732
1646305200000|2022-03-03 11:00:00|7638.8|7623.8|7642|7627|7643.2|7628.2|7635.5|7620.5|648
1646308800000|2022-03-03 12:00:00|7641.8|7626.8|7641|7626|7644.7|7629.2|7635.3|7619.1|654
1646312400000|2022-03-03 13:00:00|7640.9|7625.9|7626.8|7611.8|7644.6|7626.5|7626.5|7605.9|813
1646316000000|2022-03-03 14:00:00|7626.7|7611.7|7635.5|7610.5|7636.4|7617|7620.1|7600.3|1033
1646319600000|2022-03-03 15:00:00|7635.6|7610.6|7638.6|7623.6|7640.5|7625|7629.5|7609.9|814
1646323200000|2022-03-03 16:00:00|7638.2|7623.2|7641.4|7616.4|7646.6|7627.6|7634.9|7615.5|655
1646326800000|2022-03-03 17:00:00|7641.6|7616.6|7640.2|7615.2|7645.6|7623.3|7634.4|7611.9|998
1646330400000|2022-03-03 18:00:00|7640.1|7615.1|7632.8|7617.8|7640.2|7617.9|7631.4|7610.4|529
1646334000000|2022-03-03 19:00:00|7632.7|7617.7|7640|7615|7640|7618.8|7632|7612.8|358
1646355600000|2022-03-04 01:00:00|7644.2|7619.2|7641.3|7616.3|7648.1|7623.1|7638.7|7613.7|59
1646359200000|2022-03-04 02:00:00|7642.6|7617.6|7647.2|7622.2|7651.2|7626.2|7640.5|7615.5|163
1646362800000|2022-03-04 03:00:00|7645.3|7620.3|7650.2|7625.2|7656|7635.9|7644.3|7620.3|499
1646366400000|2022-03-04 04:00:00|7650.1|7625.1|7643.4|7628.4|7654.8|7635.3|7641.2|7624.8|1052
1646370000000|2022-03-04 05:00:00|7643.3|7628.3|7650|7635|7650.3|7635.3|7642.7|7627.7|1103
1646373600000|2022-03-04 06:00:00|7650.2|7635.2|7657.1|7642.1|7660.7|7645.7|7649.9|7634.9|1379
1646377200000|2022-03-04 07:00:00|7657.3|7642.3|7659.9|7644.9|7663.5|7648.5|7656.9|7641.9|1132
1646380800000|2022-03-04 08:00:00|7660|7645|7665.5|7650.5|7667.8|7652.8|7653.9|7638.9|1119
1646384400000|2022-03-04 09:00:00|7665.6|7650.6|7658.5|7643.5|7667|7652|7655.6|7640.6|1063
1646388000000|2022-03-04 10:00:00|7658.4|7643.4|7662|7647|7662.9|7647.9|7655.9|7640.9|902
1646391600000|2022-03-04 11:00:00|7661.9|7646.9|7663.6|7648.6|7667.6|7649.6|7659.5|7639|671
1646395200000|2022-03-04 12:00:00|7663.5|7648.5|7678.8|7663.8|7683.9|7667|7662.6|7647.6|587
1646398800000|2022-03-04 13:00:00|7678.7|7663.7|7691.2|7666.2|7694.7|7675|7676.5|7654.8|1079
1646402400000|2022-03-04 14:00:00|7691.1|7666.1|7688.8|7673.8|7694.5|7675.4|7677.5|7659.6|1011
1646406000000|2022-03-04 15:00:00|7688.7|7673.7|7693.5|7678.5|7703.7|7683.7|7684.6|7664.9|940
1646409600000|2022-03-04 16:00:00|7693.6|7678.6|7691.6|7666.6|7697.7|7682.7|7686|7666.6|730
1646413200000|2022-03-04 17:00:00|7691.5|7666.5|7689.1|7664.1|7696.1|7675.2|7682.6|7659.7|669
1646416800000|2022-03-04 18:00:00|7688.7|7663.7|7687.7|7672.7|7693.1|7672.7|7685.8|7663.2|190
1646420400000|2022-03-04 19:00:00|7687.8|7672.8|7688.8|7663.8|7696.3|7676.9|7680.8|7662|271
1646424000000|2022-03-04 20:00:00|7688.9|7663.9|7696.7|7671.7|7699.4|7678.6|7688.4|7663.4|226
1646614800000|2022-03-07 01:00:00|7737|7708|7740.4|7711.4|7744.4|7715.4|7729.1|7700.1|327
1646618400000|2022-03-07 02:00:00|7740.3|7711.3|7729.8|7704.8|7740.8|7711.8|7728.3|7703.3|154
1646622000000|2022-03-07 03:00:00|7730.3|7705.3|7727.7|7712.7|7733|7713.5|7713.3|7693.5|919
1646625600000|2022-03-07 04:00:00|7727.8|7712.8|7735.6|7720.6|7754.2|7735.7|7726.1|7706|2205
1646629200000|2022-03-07 05:00:00|7735.9|7720.9|7737.3|7722.3|7740.6|7725.6|7733.5|7718.5|1052
1646632800000|2022-03-07 06:00:00|7737.1|7722.1|7747|7732|7748.9|7733.9|7736.6|7721.6|1234
1646636400000|2022-03-07 07:00:00|7747.1|7732.1|7744.6|7729.6|7748.1|7733.1|7732.3|7717.3|1348
1646640000000|2022-03-07 08:00:00|7744.5|7729.5|7744.4|7729.4|7748.5|7733.5|7739|7724|1573
1646643600000|2022-03-07 09:00:00|7744.2|7729.2|7746.2|7731.2|7748.7|7733.7|7738.5|7723.5|1325
1646647200000|2022-03-07 10:00:00|7746|7731|7760.2|7745.2|7764.9|7749.9|7745.9|7730.9|1425
1646650800000|2022-03-07 11:00:00|7760.1|7745.1|7753.5|7738.5|7762.4|7747.4|7750|7735|949
1646654400000|2022-03-07 12:00:00|7753.6|7738.6|7740.9|7725.9|7754.9|7738.7|7727.9|7705.9|1300
1646658000000|2022-03-07 13:00:00|7741.2|7726.2|7728.1|7713.1|7744.5|7727|7724.8|7706.3|693
1646661600000|2022-03-07 14:00:00|7733.2|7708.2|7728.7|7713.7|7733.6|7714.8|7713.1|7694.5|1049
1646665200000|2022-03-07 15:00:00|7729.2|7714.2|7742.8|7717.8|7747.7|7727.3|7727|7707.4|993
1646668800000|2022-03-07 16:00:00|7738.8|7723.8|7739.2|7724.2|7754.8|7735.6|7736.7|7716.7|722
1646672400000|2022-03-07 17:00:00|7745.3|7720.3|7747.5|7722.5|7749.8|7725.5|7739.6|7717.9|871
1646676000000|2022-03-07 18:00:00|7747.8|7722.8|7754|7729|7754|7733.8|7742.9|7720.6|584
1646679600000|2022-03-07 19:00:00|7753.4|7728.4|7767.4|7742.4|7768|7743|7749.4|7728.3|425
1646701200000|2022-03-08 01:00:00|7754.2|7729.2|7745.6|7720.6|7754.2|7729.2|7744.7|7718.2|128
1646704800000|2022-03-08 02:00:00|7748.5|7723.5|7746.8|7721.8|7751.8|7725.3|7745.1|7718.6|203
1646708400000|2022-03-08 03:00:00|7747.1|7722.1|7756.7|7731.7|7759|7735.7|7744.3|7719.3|1971
1646712000000|2022-03-08 04:00:00|7752.2|7737.2|7725.9|7710.9|7759.8|7737.5|7721|7706|2043
1646715600000|2022-03-08 05:00:00|7726|7711|7738.7|7723.7|7739.1|7724.1|7721.9|7706.9|2003
1646719200000|2022-03-08 06:00:00|7738.9|7723.9|7734.8|7719.8|7741.1|7726.1|7732.9|7717.9|1034
1646722800000|2022-03-08 07:00:00|7735.1|7720.1|7744.9|7729.9|7745.9|7730.9|7735.1|7720.1|1114
1646726400000|2022-03-08 08:00:00|7745|7730|7742.1|7727.1|7745.9|7730.9|7731.7|7716.7|1711
1646730000000|2022-03-08 09:00:00|7742.3|7727.3|7739.5|7724.5|7743.3|7728.3|7737.1|7722.1|1365
1646733600000|2022-03-08 10:00:00|7739.3|7724.3|7741.9|7726.9|7744.7|7729.7|7736.8|7721.8|833
1646737200000|2022-03-08 11:00:00|7742|7727|7745.4|7730.4|7748.4|7733.4|7741.6|7726.6|921
1646740800000|2022-03-08 12:00:00|7745.6|7730.6|7746|7731|7746.3|7731.3|7742.7|7727.7|1237
1646744400000|2022-03-08 13:00:00|7746.1|7731.1|7748.4|7733.4|7755.4|7740.4|7744.2|7729.2|676
1646748000000|2022-03-08 14:00:00|7748.3|7733.3|7755.8|7740.8|7756.3|7741.3|7743.1|7724.9|661
1646751600000|2022-03-08 15:00:00|7755.9|7740.9|7762|7747|7770.6|7750|7754.9|7736.6|1173
1646755200000|2022-03-08 16:00:00|7762.1|7747.1|7759.1|7734.1|7768.5|7750.2|7753.2|7731.9|816
1646758800000|2022-03-08 17:00:00|7759|7734|7727.2|7712.2|7759.1|7737.9|7723.5|7704.6|1799
1646762400000|2022-03-08 18:00:00|7727.1|7712.1|7749.6|7724.6|7758.3|7733.3|7722.9|7703.7|913
1646766000000|2022-03-08 19:00:00|7749.8|7724.8|7750.9|7725.9|7753|7728|7746.6|7721.6|182
1646787600000|2022-03-09 01:00:00|7750.3|7725.3|7749.7|7724.7|7752.1|7727.1|7748.8|7723.8|47
1646791200000|2022-03-09 02:00:00|7748.5|7723.5|7749.8|7724.8|7750.9|7725.9|7747.5|7722.5|85
1646794800000|2022-03-09 03:00:00|7749.7|7724.7|7738.6|7723.6|7750.2|7728.9|7737.9|7722.4|738
1646798400000|2022-03-09 04:00:00|7738.7|7723.7|7729.5|7714.5|7741.6|7726.6|7728.8|7713.8|1052
1646802000000|2022-03-09 05:00:00|7729.6|7714.6|7734.5|7719.5|7736.2|7721.2|7726.9|7711.9|1006
1646805600000|2022-03-09 06:00:00|7734.6|7719.6|7731.5|7716.5|7735.4|7720.4|7728.4|7713.4|873
1646809200000|2022-03-09 07:00:00|7731.4|7716.4|7731|7716|7733.4|7718.4|7723.6|7708.6|1294
1646812800000|2022-03-09 08:00:00|7731.1|7716.1|7724.8|7709.8|7732.5|7717.5|7723.3|7708.3|1406
1646816400000|2022-03-09 09:00:00|7725|7710|7702.3|7687.3|7727.2|7712.2|7701.9|7686.9|1853
1646820000000|2022-03-09 10:00:00|7702.5|7687.5|7709.7|7694.7|7710.4|7695.4|7699|7684|1387
1646823600000|2022-03-09 11:00:00|7709.8|7694.8|7709.8|7694.8|7716.5|7701.5|7707.1|7689.7|736
1646827200000|2022-03-09 12:00:00|7709.4|7694.4|7708|7693|7710.8|7695.8|7702|7687|495
1646830800000|2022-03-09 13:00:00|7707.9|7692.9|7709|7694|7711.3|7696.3|7704.8|7689.8|303
1646834400000|2022-03-09 14:00:00|7708.7|7693.7|7687.4|7672.4|7714.3|7694|7680.8|7661.5|1579
1646838000000|2022-03-09 15:00:00|7687.3|7672.3|7685.3|7670.3|7691.8|7674.9|7682.2|7663.7|500
1646841600000|2022-03-09 16:00:00|7685.4|7670.4|7681.7|7666.7|7690.6|7670.4|7679.5|7659.3|732
1646845200000|2022-03-09 17:00:00|7681.8|7666.8|7678|7653|7688.4|7670.1|7666|7643.6|1002
1646848800000|2022-03-09 18:00:00|7678.1|7653.1|7674.8|7649.8|7687.2|7662.2|7672.9|7647.9|1128
1646852400000|2022-03-09 19:00:00|7674.7|7649.7|7674.4|7649.4|7678.9|7657.8|7668.2|7648.8|339
1646874000000|2022-03-10 01:00:00|7692.5|7667.5|7689.4|7664.4|7692.5|7667.5|7688.9|7663.9|22
1646877600000|2022-03-10 02:00:00|7689.3|7664.3|7688.3|7663.3|7691.2|7666.2|7684.6|7659.6|166
1646881200000|2022-03-10 03:00:00|7688.6|7663.6|7687.3|7662.3|7695.4|7677.8|7680.3|7660.5|800
1646884800000|2022-03-10 04:00:00|7687.4|7662.4|7674.2|7659.2|7691.3|7672|7673|7658|1177
1646888400000|2022-03-10 05:00:00|7674.3|7659.3|7671|7656|7674.5|7659.5|7667.7|7652.7|887
1646892000000|2022-03-10 06:00:00|7671.1|7656.1|7667.1|7652.1|7671.8|7656.8|7657|7642|1206
1646895600000|2022-03-10 07:00:00|7666.8|7651.8|7672.1|7657.1|7673.9|7658.9|7664.8|7649.8|1286
1646899200000|2022-03-10 08:00:00|7672|7657|7683.1|7668.1|7686|7671|7671.9|7656.9|1389
1646902800000|2022-03-10 09:00:00|7683|7668|7682.1|7667.1|7683.6|7668.6|7671.8|7656.8|1926
1646906400000|2022-03-10 10:00:00|7682.3|7667.3|7693.8|7678.8|7700.4|7685.4|7678.5|7663.5|1825
1646910000000|2022-03-10 11:00:00|7693.9|7678.9|7690.6|7675.6|7697.5|7682.5|7686.9|7662.2|870
1646913600000|2022-03-10 12:00:00|7690.4|7675.4|7689.5|7674.5|7695.4|7679.4|7684.2|7666.5|588
1646917200000|2022-03-10 13:00:00|7689.4|7674.4|7691.4|7676.4|7696.6|7678.6|7680.4|7661.4|1143
1646920800000|2022-03-10 14:00:00|7696.5|7671.5|7689.5|7674.5|7699.2|7684.2|7687.7|7670.6|562
1646924400000|2022-03-10 15:00:00|7689.4|7674.4|7686.4|7671.4|7693|7674.4|7674|7649|734
1646928000000|2022-03-10 16:00:00|7686.5|7671.5|7696.4|7681.4|7700.8|7683.9|7686.4|7671.4|424
1646931600000|2022-03-10 17:00:00|7696.5|7681.5|7690.6|7675.6|7701.4|7681.5|7690.2|7674.3|181
1646935200000|2022-03-10 18:00:00|7690.4|7675.4|7689.7|7674.7|7696.4|7676.4|7689.4|7670.8|561
1646938800000|2022-03-10 19:00:00|7689.6|7674.6|7687.4|7662.4|7696.1|7674.7|7686.6|7661.6|432
1646960400000|2022-03-11 01:00:00|7698.3|7673.3|7698.6|7673.6|7699.3|7674.3|7695.6|7670.6|50
1646964000000|2022-03-11 02:00:00|7698|7673|7698.9|7673.9|7698.9|7673.9|7689.9|7664.9|132
1646967600000|2022-03-11 03:00:00|7698.3|7673.3|7683.3|7668.3|7699.7|7679.3|7682.3|7661.9|901
1646971200000|2022-03-11 04:00:00|7683.1|7668.1|7687.7|7672.7|7691.2|7676.2|7677.9|7659|825
1646974800000|2022-03-11 05:00:00|7687.9|7672.9|7694.8|7679.8|7696.4|7681.4|7687.7|7672.7|1035
1646978400000|2022-03-11 06:00:00|7695.3|7680.3|7692.8|7677.8|7697.9|7682.9|7690.7|7675.7|747
1646982000000|2022-03-11 07:00:00|7692.7|7677.7|7706.2|7691.2|7707.9|7692.9|7690.6|7675.6|1468
1646985600000|2022-03-11 08:00:00|7706|7691|7707.2|7692.2|7722|7707|7703.8|7688.8|2059
1646989200000|2022-03-11 09:00:00|7707.3|7692.3|7710.2|7695.2|7715.6|7700.6|7706.4|7691.4|1729
1646992800000|2022-03-11 10:00:00|7710.1|7695.1|7713.6|7698.6|7714.8|7699.8|7705.7|7690.7|939
1646996400000|2022-03-11 11:00:00|7713.7|7698.7|7688|7673|7713.9|7698.9|7679.7|7664.7|1200
1647000000000|2022-03-11 12:00:00|7687.6|7672.6|7694.3|7679.3|7700.9|7685.9|7682.9|7667.9|1201
1647003600000|2022-03-11 13:00:00|7694.4|7679.4|7692.2|7677.2|7694.8|7679.8|7690.7|7675.7|891
1647007200000|2022-03-11 14:00:00|7692.1|7677.1|7693.8|7678.8|7697.1|7680.5|7690.6|7671.1|720
1647010800000|2022-03-11 15:00:00|7693.7|7678.7|7705.3|7690.3|7714.5|7694|7693.5|7677|748
1647014400000|2022-03-11 16:00:00|7705.2|7690.2|7716.6|7701.6|7724.3|7702.6|7704.5|7686.6|742
1647018000000|2022-03-11 17:00:00|7721.4|7696.4|7717.9|7702.9|7724.5|7703.5|7716.9|7696.4|511
1647021600000|2022-03-11 18:00:00|7718|7703|7724.1|7699.1|7724.2|7706|7718|7698.9|869
1647025200000|2022-03-11 19:00:00|7724|7699|7726.3|7701.3|7726.4|7705.9|7717.9|7698|436
1647028800000|2022-03-11 20:00:00|7726.4|7701.4|7726.8|7711.8|7732.6|7712.3|7724.6|7699.6|237
1647219600000|2022-03-14 01:00:00|7727.7|7702.7|7730.1|7705.1|7730.6|7705.6|7725.6|7700.6|75
1647223200000|2022-03-14 02:00:00|7730|7705|7717.8|7692.8|7730|7705|7717.8|7692.8|56
1647226800000|2022-03-14 03:00:00|7717.9|7692.9|7714.9|7699.9|7727.4|7706|7713.7|7692.8|586
1647230400000|2022-03-14 04:00:00|7715|7700|7700.9|7685.9|7721.5|7706.5|7699.7|7684.7|1041
1647234000000|2022-03-14 05:00:00|7701|7686|7714.4|7699.4|7715.4|7700.4|7700.7|7685.7|1375
1647237600000|2022-03-14 06:00:00|7714.8|7699.8|7712.2|7697.2|7716.4|7701.4|7706.4|7691.4|1460
1647241200000|2022-03-14 07:00:00|7712.3|7697.3|7709.2|7694.2|7717.8|7702.8|7707.6|7692.6|1620
1647244800000|2022-03-14 08:00:00|7709.1|7694.1|7701.6|7686.6|7711.8|7696.8|7701.5|7686.5|1410
1647248400000|2022-03-14 09:00:00|7701.7|7686.7|7702.7|7687.7|7714.1|7699.1|7701.7|7686.7|1551
1647252000000|2022-03-14 10:00:00|7702.6|7687.6|7701.5|7686.5|7702.9|7687.9|7694|7679|975
1647255600000|2022-03-14 11:00:00|7701.4|7686.4|7710.8|7695.8|7711.2|7696.2|7700.5|7685.5|626
1647259200000|2022-03-14 12:00:00|7711|7696|7706.5|7691.5|7711.2|7696.2|7702.2|7687.2|626
1647262800000|2022-03-14 13:00:00|7706.6|7691.6|7706.4|7691.4|7715|7696.3|7705.8|7685.7|743
1647266400000|2022-03-14 14:00:00|7706.7|7691.7|7696.8|7681.8|7707.9|7692.9|7693.4|7678.4|744
1647270000000|2022-03-14 15:00:00|7696.9|7681.9|7697.7|7682.7|7703.4|7686|7694.7|7678.1|581
1647273600000|2022-03-14 16:00:00|7697.8|7682.8|7701.6|7686.6|7705.2|7686.9|7692.5|7675.3|532
1647277200000|2022-03-14 17:00:00|7701.5|7686.5|7704|7689|7705.4|7690.4|7698.7|7683.7|437
1647280800000|2022-03-14 18:00:00|7704.1|7689.1|7705.6|7690.6|7705.8|7690.8|7703.1|7688.1|351
1647284400000|2022-03-14 19:00:00|7705.4|7690.4|7709.6|7684.6|7711.6|7693.8|7704.4|7681.6|364
1647306000000|2022-03-15 01:00:00|7714.6|7689.6|7709.8|7684.8|7718.3|7693.3|7709.8|7684.8|108
1647309600000|2022-03-15 02:00:00|7710.2|7685.2|7700|7675|7710.6|7685.6|7698.3|7673.3|200
1647313200000|2022-03-15 03:00:00|7699.9|7674.9|7690.8|7675.8|7700|7677.6|7688.1|7669.8|570
1647316800000|2022-03-15 04:00:00|7691|7676|7685.4|7670.4|7691.7|7676.7|7677.9|7662.9|1226
1647320400000|2022-03-15 05:00:00|7685.3|7670.3|7690.5|7675.5|7692.2|7677.2|7680.4|7665.4|1002
1647324000000|2022-03-15 06:00:00|7690.6|7675.6|7694|7679|7698.5|7683.5|7690.2|7675.2|1258
1647327600000|2022-03-15 07:00:00|7694.3|7679.3|7695.4|7680.4|7700.6|7685.6|7691.8|7676.8|1965
1647331200000|2022-03-15 08:00:00|7695.3|7680.3|7707.2|7692.2|7712.6|7697.6|7693.6|7678.6|1825
1647334800000|2022-03-15 09:00:00|7707.3|7692.3|7705.4|7690.4|7711.8|7696.8|7703.6|7688.6|1038
1647338400000|2022-03-15 10:00:00|7705.3|7690.3|7699.2|7684.2|7707.2|7692.2|7697.8|7682.8|808
1647342000000|2022-03-15 11:00:00|7699.1|7684.1|7691.5|7676.5|7701.3|7686.3|7689.7|7674.7|546
1647345600000|2022-03-15 12:00:00|7691.4|7676.4|7686.6|7671.6|7691.5|7676.5|7683.5|7668.5|611
1647349200000|2022-03-15 13:00:00|7686.8|7671.8|7682.2|7667.2|7691.9|7676.9|7681.7|7666.7|907
1647352800000|2022-03-15 14:00:00|7682.1|7667.1|7685.8|7670.8|7690.6|7674.7|7680.4|7664.6|957
1647356400000|2022-03-15 15:00:00|7685.9|7670.9|7696.1|7671.1|7696.2|7677.1|7684.9|7669.7|823
1647360000000|2022-03-15 16:00:00|7695.8|7670.8|7691.3|7676.3|7698.3|7679.6|7689.4|7670|1072
1647363600000|2022-03-15 17:00:00|7691.1|7676.1|7687.1|7672.1|7696.5|7677|7686.8|7669.2|507
1647367200000|2022-03-15 18:00:00|7687|7672|7685.9|7660.9|7689.3|7672.4|7681|7660.9|492
1647370800000|2022-03-15 19:00:00|7685.8|7660.8|7675.7|7660.7|7685.9|7664.1|7675.1|7656.5|456
1647392400000|2022-03-16 01:00:00|7687.8|7662.8|7685.2|7660.2|7690.4|7670.3|7685.2|7660.2|96
1647396000000|2022-03-16 02:00:00|7685.3|7660.3|7686.5|7661.5|7686.6|7661.6|7683.7|7658.7|132
1647399600000|2022-03-16 03:00:00|7687.2|7662.2|7692.9|7667.9|7693|7676.3|7683.7|7660.6|1125
1647403200000|2022-03-16 04:00:00|7692.8|7667.8|7686|7671|7692.8|7672.6|7676.1|7661.1|1381
1647406800000|2022-03-16 05:00:00|7685.7|7670.7|7668.1|7653.1|7685.8|7670.8|7667.1|7652.1|1599
1647410400000|2022-03-16 06:00:00|7668.3|7653.3|7673.1|7658.1|7677.1|7662.1|7668.3|7653.3|1155
1647414000000|2022-03-16 07:00:00|7673.2|7658.2|7674.3|7659.3|7676|7661|7667.8|7652.8|1243
1647417600000|2022-03-16 08:00:00|7674.2|7659.2|7670.2|7655.2|7674.4|7659.4|7663.7|7648.7|2298
1647421200000|2022-03-16 09:00:00|7670.4|7655.4|7669.3|7654.3|7677.1|7662.1|7665|7650|1324
1647424800000|2022-03-16 10:00:00|7668.9|7653.9|7663.5|7648.5|7669.8|7654.8|7660.2|7645.2|989
1647428400000|2022-03-16 11:00:00|7663.6|7648.6|7659.7|7644.7|7664|7649|7657.3|7642.3|825
1647432000000|2022-03-16 12:00:00|7659.8|7644.8|7660.3|7645.3|7662.1|7647.1|7658.8|7643.8|437
1647435600000|2022-03-16 13:00:00|7660.5|7645.5|7659.1|7644.1|7666|7651|7658.8|7643.8|594
1647439200000|2022-03-16 14:00:00|7659|7644|7659.5|7644.5|7666.4|7648.8|7646.9|7627.6|1164
1647442800000|2022-03-16 15:00:00|7658.6|7643.6|7663|7648|7668.2|7648.7|7657.9|7641.1|557
1647446400000|2022-03-16 16:00:00|7663|7648|7666.5|7641.5|7668.8|7649.6|7660.2|7640.6|499
1647450000000|2022-03-16 17:00:00|7666.7|7641.7|7668.3|7643.3|7670.5|7649.5|7660.5|7641.3|485
1647453600000|2022-03-16 18:00:00|7668.6|7643.6|7669|7644|7686.3|7661.3|7667.8|7642.8|1170
1647457200000|2022-03-16 19:00:00|7668.6|7643.6|7648.6|7623.6|7670.3|7645.3|7647.2|7622.2|421
1647478800000|2022-03-17 01:00:00|7655|7630|7654|7629|7658.5|7634.5|7648.7|7628.3|214
1647482400000|2022-03-17 02:00:00|7654.3|7629.3|7650.2|7625.2|7659.4|7634.4|7645.9|7624.3|215
1647486000000|2022-03-17 03:00:00|7649.5|7624.5|7645.5|7630.5|7650.2|7633.5|7641.8|7622.4|828
1647489600000|2022-03-17 04:00:00|7645.4|7630.4|7633|7618|7645.5|7630.5|7630.9|7615.9|1552
1647493200000|2022-03-17 05:00:00|7632.7|7617.7|7625.4|7610.4|7634.4|7619.4|7623.5|7608.5|1094
1647496800000|2022-03-17 06:00:00|7625.1|7610.1|7625|7610|7630.5|7615.5|7623.5|7608.5|1128
1647500400000|2022-03-17 07:00:00|7624.8|7609.8|7625|7610|7634.1|7619.1|7621.8|7606.8|1413
1647504000000|2022-03-17 08:00:00|7625.1|7610.1|7617.5|7602.5|7628.8|7613.8|7615.8|7600.8|1510
1647507600000|2022-03-17 09:00:00|7617.4|7602.4|7622.1|7607.1|7630.1|7615.1|7616.9|7601.9|1654
1647511200000|2022-03-17 10:00:00|7622.2|7607.2|7620.7|7605.7|7632.5|7617.5|7619.3|7604.3|1510
1647514800000|2022-03-17 11:00:00|7620.8|7605.8|7619.9|7604.9|7628.7|7611.4|7617.1|7599.7|688
1647518400000|2022-03-17 12:00:00|7620|7605|7624.1|7609.1|7632.4|7612|7619.2|7600.4|930
1647522000000|2022-03-17 13:00:00|7624.4|7609.4|7634.3|7619.3|7639|7620.8|7623.8|7605.9|1133
1647525600000|2022-03-17 14:00:00|7634.2|7619.2|7637.3|7622.3|7642.9|7622.9|7629.9|7614.9|1109
1647529200000|2022-03-17 15:00:00|7637.2|7622.2|7637.1|7622.1|7643|7623.9|7634.4|7615.4|716
1647532800000|2022-03-17 16:00:00|7637|7622|7637.8|7622.8|7643.5|7623.7|7636.3|7617.6|715
1647536400000|2022-03-17 17:00:00|7637.9|7622.9|7632.3|7617.3|7642.9|7623.2|7632.1|7612.9|1040
1647540000000|2022-03-17 18:00:00|7632.5|7617.5|7634.8|7619.8|7637.6|7619.9|7632.1|7612.3|721
1647543600000|2022-03-17 19:00:00|7635|7620|7645.8|7620.8|7648.6|7626.3|7635|7616.5|292
1647565200000|2022-03-18 01:00:00|7647.8|7622.8|7649.3|7624.3|7650.1|7625.1|7646.9|7621.9|97
1647568800000|2022-03-18 02:00:00|7649.8|7624.8|7651.8|7626.8|7654|7629|7648|7623|491
1647572400000|2022-03-18 03:00:00|7651.7|7626.7|7653.3|7628.3|7659.8|7634.8|7645.9|7626.5|822
1647576000000|2022-03-18 04:00:00|7653.2|7628.2|7646.8|7631.8|7654.4|7634.1|7642.8|7622|196
1647579600000|2022-03-18 05:00:00|7646.6|7631.6|7642.7|7627.7|7647.7|7632.7|7641.8|7626.8|207
1647583200000|2022-03-18 06:00:00|7642.4|7627.4|7662.7|7637.7|7662.7|7647.2|7641.8|7626.8|233
1647586800000|2022-03-18 07:00:00|7662.8|7637.8|7656.1|7641.1|7663.6|7648.6|7652.6|7637.6|630
1647590400000|2022-03-18 08:00:00|7655.7|7640.7|7661.2|7636.2|7667.6|7647.6|7655.2|7636.1|542
1647594000000|2022-03-18 09:00:00|7661.1|7636.1|7656.6|7641.6|7661.8|7644.6|7648|7633|443
1647597600000|2022-03-18 10:00:00|7656.1|7641.1|7655|7640|7657.8|7642.8|7650.2|7635.2|261
1647601200000|2022-03-18 11:00:00|7654.7|7639.7|7655.1|7640.1|7660.3|7645.3|7654.2|7639.2|199
1647604800000|2022-03-18 12:00:00|7655.2|7640.2|7650|7635|7655.6|7640.6|7647.6|7632.6|399
1647608400000|2022-03-18 13:00:00|7650.2|7635.2|7652|7637|7660.7|7640.7|7650|7632.8|1049
1647612000000|2022-03-18 14:00:00|7652.1|7637.1|7652.1|7637.1|7658.4|7639.1|7649.2|7627.7|995
1647615600000|2022-03-18 15:00:00|7652.2|7637.2|7643.8|7628.8|7654.8|7637.2|7643.6|7622|957
1647619200000|2022-03-18 16:00:00|7643.7|7628.7|7644.5|7629.5|7649.7|7629.8|7642.4|7624|810
1647622800000|2022-03-18 17:00:00|7644.6|7629.6|7646.5|7631.5|7654.4|7631.7|7644.1|7626.2|839
1647626400000|2022-03-18 18:00:00|7646.6|7631.6|7645.3|7620.3|7650.6|7631.6|7641.2|7620.3|513
1647630000000|2022-03-18 19:00:00|7645.2|7620.2|7644.5|7619.5|7646.6|7625.9|7640.8|7619.1|359
1647824400000|2022-03-21 01:00:00|7651.6|7622.9|7655.3|7630.3|7657.8|7632.8|7651.2|7622.6|427
1647828000000|2022-03-21 02:00:00|7655.2|7630.2|7659.8|7634.8|7660.7|7637.6|7652.6|7627.9|311
1647831600000|2022-03-21 03:00:00|7659.7|7634.7|7647.9|7632.9|7660|7638|7645.7|7626.5|1312
1647835200000|2022-03-21 04:00:00|7648|7633|7650.5|7635.5|7655.3|7640.3|7646.7|7631.7|1772
1647838800000|2022-03-21 05:00:00|7650.4|7635.4|7651.1|7636.1|7652.5|7637.5|7649.4|7634.4|1026
1647842400000|2022-03-21 06:00:00|7650.9|7635.9|7655.8|7640.8|7658.6|7643.6|7649.3|7634.3|881
1647846000000|2022-03-21 07:00:00|7655.5|7640.5|7657.9|7642.9|7661.3|7646.3|7653.6|7638.6|909
1647849600000|2022-03-21 08:00:00|7657.8|7642.8|7653.6|7638.6|7658.2|7643.2|7653.4|7638.4|1091
1647853200000|2022-03-21 09:00:00|7653.5|7638.5|7657.6|7642.6|7659.1|7644.1|7652|7637|874
1647856800000|2022-03-21 10:00:00|7657.7|7642.7|7664.9|7649.9|7667.6|7652.6|7657.3|7642.3|958
1647860400000|2022-03-21 11:00:00|7665|7650|7669.6|7654.6|7675.2|7655|7664.8|7646.4|671
1647864000000|2022-03-21 12:00:00|7669.7|7654.7|7671.9|7656.9|7672.7|7657.7|7668.4|7653.4|458
1647867600000|2022-03-21 13:00:00|7671.8|7656.8|7669.1|7654.1|7676.9|7657.6|7668.5|7649.5|752
1647871200000|2022-03-21 14:00:00|7669|7654|7675.6|7650.6|7676.4|7656.9|7666.5|7646.1|713
1647874800000|2022-03-21 15:00:00|7675.7|7650.7|7670.9|7645.9|7675.7|7655.8|7664.8|7645.9|555
1647878400000|2022-03-21 16:00:00|7670.8|7645.8|7672.7|7647.7|7674.9|7650.8|7665.1|7644.6|1046
1647882000000|2022-03-21 17:00:00|7672.8|7647.8|7675.5|7650.5|7680.7|7660.8|7672|7647.7|695
1647885600000|2022-03-21 18:00:00|7675.4|7650.4|7675|7650|7680.2|7655.2|7674.8|7649.8|330
1647889200000|2022-03-21 19:00:00|7675.1|7650.1|7678.4|7653.4|7683.2|7658.2|7671.1|7649.6|430
1647910800000|2022-03-22 01:00:00|7689.8|7664.8|7689.7|7664.7|7691|7666|7689.1|7664.1|192
1647914400000|2022-03-22 02:00:00|7689.8|7664.8|7686.9|7661.9|7691.5|7666.5|7686.8|7661.8|221
1647918000000|2022-03-22 03:00:00|7687|7662|7687.6|7662.6|7690|7668.8|7681.7|7659.5|656
1647921600000|2022-03-22 04:00:00|7687.5|7662.5|7691.1|7676.1|7696.5|7679.4|7682.3|7661.8|1046
1647925200000|2022-03-22 05:00:00|7691|7676|7685.9|7670.9|7692.9|7677.9|7683.4|7668.4|1082
1647928800000|2022-03-22 06:00:00|7686|7671|7681.7|7666.7|7686.7|7671.7|7678.5|7663.5|991
1647932400000|2022-03-22 07:00:00|7682|7667|7665.6|7650.6|7684.5|7669.5|7664|7649|1470
1647936000000|2022-03-22 08:00:00|7665.7|7650.7|7661.1|7646.1|7666.2|7651.2|7651|7636|1525
1647939600000|2022-03-22 09:00:00|7661.3|7646.3|7662|7647|7668.6|7649|7652.8|7635.3|1554
1647943200000|2022-03-22 10:00:00|7661.9|7646.9|7661.4|7646.4|7662.9|7647.9|7658.5|7643.5|725
1647946800000|2022-03-22 11:00:00|7661.3|7646.3|7661.5|7646.5|7667.7|7648.3|7660.6|7641.6|593
1647950400000|2022-03-22 12:00:00|7661.6|7646.6|7658.1|7643.1|7666.8|7646.6|7649.4|7632.2|1068
1647954000000|2022-03-22 13:00:00|7658.4|7643.4|7654.6|7629.6|7662.7|7643.4|7649.5|7629.1|648
1647957600000|2022-03-22 14:00:00|7654.5|7629.5|7647.6|7622.6|7654.5|7633.5|7642.4|7621.5|789
1647961200000|2022-03-22 15:00:00|7647.4|7622.4|7656.7|7631.7|7661.3|7641.4|7642.9|7622.4|945
1647964800000|2022-03-22 16:00:00|7656.9|7631.9|7658.9|7633.9|7665|7643.1|7652.1|7631.7|578
1647968400000|2022-03-22 17:00:00|7658.8|7633.8|7658.8|7633.8|7662.1|7637.1|7658|7633|542
1647972000000|2022-03-22 18:00:00|7658.5|7633.5|7657.3|7632.3|7658.6|7633.6|7654.8|7629.8|204
1647975600000|2022-03-22 19:00:00|7657.4|7632.4|7657.7|7632.7|7659.3|7634.3|7654.7|7629.7|379
1647997200000|2022-03-23 01:00:00|7658.8|7633.8|7658.8|7633.8|7659.3|7634.3|7658.3|7633.3|5
1648000800000|2022-03-23 02:00:00|7658.3|7633.3|7657.9|7632.9|7658.3|7633.3|7657.9|7632.9|3
1648004400000|2022-03-23 03:00:00|7658|7633|7648.5|7633.5|7658|7636.2|7644.4|7625.8|481
1648008000000|2022-03-23 04:00:00|7653.3|7628.3|7651.9|7636.9|7654.4|7637.5|7639.3|7624.3|1150
1648011600000|2022-03-23 05:00:00|7652|7637|7654.3|7639.3|7656.1|7641.1|7650.7|7635.7|856
1648015200000|2022-03-23 06:00:00|7654.2|7639.2|7656.6|7641.6|7661.4|7646.4|7653.1|7638.1|862
1648018800000|2022-03-23 07:00:00|7656.7|7641.7|7665.3|7650.3|7667.2|7652.2|7656.2|7641.2|1311
1648022400000|2022-03-23 08:00:00|7665.2|7650.2|7662|7647|7669.8|7654.8|7661.6|7646.6|1204
1648026000000|2022-03-23 09:00:00|7661.8|7646.8|7672.2|7657.2|7674|7657.6|7661.8|7646.8|984
1648029600000|2022-03-23 10:00:00|7672.3|7657.3|7675.8|7660.8|7679|7663.7|7671.9|7654|674
1648033200000|2022-03-23 11:00:00|7675.9|7660.9|7682.8|7667.8|7690.2|7670.7|7674.1|7659.1|632
1648036800000|2022-03-23 12:00:00|7682.9|7667.9|7687.1|7672.1|7691|7673.6|7682.5|7664.5|436
1648040400000|2022-03-23 13:00:00|7687.2|7672.2|7695.2|7670.2|7695.3|7675.7|7685.5|7665.8|506
1648044000000|2022-03-23 14:00:00|7694.9|7669.9|7697.8|7672.8|7699.8|7678.2|7685.8|7665.9|711
1648047600000|2022-03-23 15:00:00|7697.9|7672.9|7691.2|7676.2|7698.3|7678.1|7688.7|7669|403
1648051200000|2022-03-23 16:00:00|7691.6|7676.6|7690.5|7675.5|7696.2|7677|7689|7669.5|305
1648054800000|2022-03-23 17:00:00|7690.4|7675.4|7698|7683|7698.5|7683.5|7690.4|7675.4|253
1648058400000|2022-03-23 18:00:00|7697.9|7682.9|7696.9|7681.9|7705.7|7685.8|7696|7675.6|282
1648062000000|2022-03-23 19:00:00|7701.9|7676.9|7706.2|7681.2|7706.2|7683.4|7694.5|7674.7|190
1648083600000|2022-03-24 01:00:00|7702.5|7677.5|7700.8|7675.8|7702.6|7677.6|7700.8|7675.8|75
1648087200000|2022-03-24 02:00:00|7700.2|7675.2|7700.6|7675.6|7702.9|7677.9|7700.2|7675.2|146
1648090800000|2022-03-24 03:00:00|7700.8|7675.8|7684.3|7669.3|7701.1|7676.1|7683|7662.7|852
1648094400000|2022-03-24 04:00:00|7684.4|7669.4|7678.7|7663.7|7690.3|7670.4|7677.2|7660.8|1095
1648098000000|2022-03-24 05:00:00|7678.6|7663.6|7673.2|7658.2|7681.7|7666.7|7672.3|7657.3|741
1648101600000|2022-03-24 06:00:00|7673.3|7658.3|7677.9|7662.9|7678|7663|7673.2|7658.2|1036
1648105200000|2022-03-24 07:00:00|7677.8|7662.8|7680.1|7665.1|7680.1|7665.1|7665.8|7650.8|1233
1648108800000|2022-03-24 08:00:00|7680.2|7665.2|7679|7664|7683.8|7668.8|7673.4|7658.4|1243
1648112400000|2022-03-24 09:00:00|7679.1|7664.1|7682.9|7667.9|7683.5|7668.5|7674.1|7659.1|1186
1648116000000|2022-03-24 10:00:00|7683|7668|7675.5|7660.5|7683.4|7668.4|7675.5|7660.5|460
1648119600000|2022-03-24 11:00:00|7675.7|7660.7|7675.2|7660.2|7686.4|7666.3|7674.8|7654.6|587
1648123200000|2022-03-24 12:00:00|7675.1|7660.1|7685.5|7670.5|7688.6|7672.2|7674.2|7654.8|863
1648126800000|2022-03-24 13:00:00|7685.6|7670.6|7689.9|7664.9|7691.7|7671.3|7681.4|7661.4|621
1648130400000|2022-03-24 14:00:00|7689.8|7664.8|7667.1|7652.1|7689.9|7669.8|7666.5|7646.8|955
1648134000000|2022-03-24 15:00:00|7671.8|7646.8|7670.2|7645.2|7676.1|7654.9|7663.6|7644.6|581
1648137600000|2022-03-24 16:00:00|7670.3|7645.3|7680.9|7655.9|7681.4|7659.6|7664.7|7644.4|746
1648141200000|2022-03-24 17:00:00|7681|7656|7679.4|7654.4|7681.1|7661.1|7675.3|7653.8|638
1648144800000|2022-03-24 18:00:00|7679.3|7654.3|7681.9|7656.9|7684|7664.2|7674.2|7654|122
1648148400000|2022-03-24 19:00:00|7681.8|7656.8|7681.7|7656.7|7686.7|7663.6|7678.5|7656|291
1648170000000|2022-03-25 01:00:00|7674.8|7649.8|7677.4|7652.4|7677.5|7652.5|7674.5|7649.5|111
1648173600000|2022-03-25 02:00:00|7675.5|7650.5|7677.1|7652.1|7677.9|7652.9|7669.5|7644.5|234
1648177200000|2022-03-25 03:00:00|7677.2|7652.2|7668.3|7653.3|7678.2|7654.6|7667.7|7647.8|946
1648180800000|2022-03-25 04:00:00|7668.4|7653.4|7659.7|7644.7|7672.1|7653.4|7658.6|7640.8|684
1648184400000|2022-03-25 05:00:00|7659.6|7644.6|7661.1|7646.1|7664.6|7649.6|7658.9|7643.9|633
1648188000000|2022-03-25 06:00:00|7661.2|7646.2|7664.8|7649.8|7666.6|7651.6|7660.8|7645.8|638
1648191600000|2022-03-25 07:00:00|7664.7|7649.7|7669.2|7654.2|7675.9|7660.9|7664.3|7649.3|913
1648195200000|2022-03-25 08:00:00|7669|7654|7663.1|7648.1|7670.8|7655.8|7662.9|7647.9|872
1648198800000|2022-03-25 09:00:00|7663.2|7648.2|7666.3|7651.3|7667.8|7652.8|7661.2|7646.2|757
1648202400000|2022-03-25 10:00:00|7666.1|7651.1|7666.7|7651.7|7671.8|7654.5|7665.6|7646.8|439
1648206000000|2022-03-25 11:00:00|7666.6|7651.6|7664.4|7649.4|7669.7|7651.6|7663.6|7644.1|308
1648209600000|2022-03-25 12:00:00|7664.3|7649.3|7662.8|7647.8|7666.5|7651.5|7661.5|7646.5|289
1648213200000|2022-03-25 13:00:00|7662.9|7647.9|7676.7|7651.7|7678|7659.2|7662.8|7647.6|861
1648216800000|2022-03-25 14:00:00|7676.6|7651.6|7673.7|7648.7|7677.9|7657.8|7667.8|7647.4|907
1648220400000|2022-03-25 15:00:00|7669|7654|7678|7653|7679|7660.6|7668.3|7648.9|1003
1648224000000|2022-03-25 16:00:00|7677.9|7652.9|7676.1|7651.1|7677.9|7658.2|7671.4|7650.7|1041
1648227600000|2022-03-25 17:00:00|7676.2|7651.2|7680.4|7655.4|7680.4|7658.8|7671.7|7651|464
1648231200000|2022-03-25 18:00:00|7680.2|7655.2|7679.1|7654.1|7680.7|7655.7|7678.8|7653.8|542
1648234800000|2022-03-25 19:00:00|7679.2|7654.2|7676.3|7651.3|7679.2|7659|7672.3|7651.3|104
1648425600000|2022-03-28 00:00:00|7681.2|7652.2|7681.7|7654|7682.2|7654|7681.1|7652.2|4
1648429200000|2022-03-28 01:00:00|7682.6|7654.7|7679.3|7654.3|7683.2|7658.2|7678.7|7653.7|238
1648432800000|2022-03-28 02:00:00|7679.2|7654.2|7681.5|7656.5|7681.5|7656.5|7678.4|7653.4|173
1648436400000|2022-03-28 03:00:00|7681.6|7656.6|7685.8|7660.8|7686.1|7661.1|7679.6|7654.6|1171
1648440000000|2022-03-28 04:00:00|7685.6|7660.6|7677.4|7662.4|7689.2|7669.7|7677.1|7659.7|1084
1648443600000|2022-03-28 05:00:00|7676.7|7661.7|7672.6|7657.6|7676.7|7661.7|7671.4|7656.4|761
1648447200000|2022-03-28 06:00:00|7672.7|7657.7|7668.8|7653.8|7674.3|7659.3|7665.5|7650.5|821
1648450800000|2022-03-28 07:00:00|7669|7654|7669.3|7654.3|7672.3|7657.3|7666.5|7651.5|1141
1648454400000|2022-03-28 08:00:00|7669.4|7654.4|7659.7|7644.7|7670.2|7655.2|7658.9|7643.9|1217
1648458000000|2022-03-28 09:00:00|7659.6|7644.6|7658.9|7643.9|7662.4|7647.4|7658.1|7643.1|764
1648461600000|2022-03-28 10:00:00|7658.8|7643.8|7657.6|7642.6|7660.3|7645.3|7657.5|7642.5|542
1648465200000|2022-03-28 11:00:00|7657.4|7642.4|7656.1|7641.1|7662.4|7643.7|7655.4|7635.8|708
1648468800000|2022-03-28 12:00:00|7656.3|7641.3|7652.9|7637.9|7656.8|7641.8|7651.3|7636.3|418
1648472400000|2022-03-28 13:00:00|7652.8|7637.8|7653.1|7638.1|7660.2|7640|7652.7|7632.9|365
1648476000000|2022-03-28 14:00:00|7653.2|7638.2|7649.8|7634.8|7659|7639|7649.5|7629|439
1648479600000|2022-03-28 15:00:00|7649.9|7634.9|7660.8|7635.8|7660.9|7640.3|7649.1|7632.4|585
1648483200000|2022-03-28 16:00:00|7660.9|7635.9|7663.2|7638.2|7664.7|7644.4|7656.7|7635.6|285
1648486800000|2022-03-28 17:00:00|7663.1|7638.1|7660.3|7645.3|7664.5|7645.4|7658.6|7636.6|300
1648490400000|2022-03-28 18:00:00|7660.4|7645.4|7659|7634|7665.7|7646.2|7656.6|7631.6|233
1648512000000|2022-03-29 00:00:00|7644|7617.2|7645.6|7620.6|7645.6|7620.6|7644|7617.2|37
1648515600000|2022-03-29 01:00:00|7647.9|7622.9|7644.1|7619.1|7648.8|7623.8|7643.9|7618.9|177
1648519200000|2022-03-29 02:00:00|7644|7619|7645.6|7620.6|7645.8|7620.8|7644|7619|98
1648522800000|2022-03-29 03:00:00|7645.1|7620.1|7638.3|7623.3|7650.4|7630.1|7638.3|7620.1|581
1648526400000|2022-03-29 04:00:00|7638.4|7623.4|7636.8|7621.8|7642.1|7627.1|7629.3|7614.3|1206
1648530000000|2022-03-29 05:00:00|7636.7|7621.7|7639.5|7624.5|7641.6|7626.6|7635.8|7620.8|847
1648533600000|2022-03-29 06:00:00|7639.3|7624.3|7633.5|7618.5|7639.5|7624.5|7633.5|7618.5|858
1648537200000|2022-03-29 07:00:00|7633.7|7618.7|7649.6|7634.6|7650.6|7635.6|7633.3|7618.3|1239
1648540800000|2022-03-29 08:00:00|7649.7|7634.7|7652.3|7637.3|7654.2|7639.2|7647.5|7632.5|1461
1648544400000|2022-03-29 09:00:00|7652.4|7637.4|7641.5|7626.5|7657|7642|7636.5|7621.5|1634
1648548000000|2022-03-29 10:00:00|7641.3|7626.3|7640.4|7625.4|7644.5|7629.5|7636.2|7621.2|667
1648551600000|2022-03-29 11:00:00|7640.5|7625.5|7621.4|7596.4|7642.4|7627.4|7611|7588.8|924
1648555200000|2022-03-29 12:00:00|7617.6|7602.6|7612.5|7587.5|7622.3|7603.2|7593.6|7572.8|1740
1648558800000|2022-03-29 13:00:00|7612.7|7587.7|7599.3|7574.3|7612.8|7587.8|7593.8|7574.1|1158
1648562400000|2022-03-29 14:00:00|7599.4|7574.4|7605.8|7580.8|7609.2|7588.5|7595.9|7573.9|724
1648566000000|2022-03-29 15:00:00|7605.9|7580.9|7604.2|7579.2|7605.9|7585.6|7595.9|7575|532
1648569600000|2022-03-29 16:00:00|7604|7579|7605.5|7580.5|7606.3|7585.7|7598.5|7577.2|736
1648573200000|2022-03-29 17:00:00|7605.6|7580.6|7602.8|7577.8|7607.3|7587.5|7598.9|7577|400
1648576800000|2022-03-29 18:00:00|7602.7|7577.7|7595.3|7580.3|7603.8|7580.6|7595.2|7575.2|156
1648598400000|2022-03-30 00:00:00|7615.1|7590.1|7613.4|7588.4|7615.1|7590.1|7613.4|7588.4|3
1648602000000|2022-03-30 01:00:00|7615|7590|7609.2|7584.2|7615.4|7590.4|7606.5|7581.5|343
1648605600000|2022-03-30 02:00:00|7609.1|7584.1|7610|7585|7612.3|7587.3|7609.1|7584.1|351
1648609200000|2022-03-30 03:00:00|7611.1|7586.1|7603.6|7588.6|7611.9|7592.8|7601.5|7576.5|1251
1648612800000|2022-03-30 04:00:00|7603.7|7588.7|7606.7|7591.7|7609.7|7594.7|7595.8|7578.8|1948
1648616400000|2022-03-30 05:00:00|7606.8|7591.8|7613.4|7598.4|7618.8|7603.8|7605.3|7590.3|1155
1648620000000|2022-03-30 06:00:00|7613.3|7598.3|7615.2|7600.2|7619.3|7604.3|7611|7596|1145
1648623600000|2022-03-30 07:00:00|7614.9|7599.9|7623.8|7608.8|7630.2|7615.2|7614.2|7599.2|1431
1648627200000|2022-03-30 08:00:00|7623.7|7608.7|7614.6|7599.6|7627.8|7612.8|7614.4|7599.4|957
1648630800000|2022-03-30 09:00:00|7614.5|7599.5|7624.9|7609.9|7625.4|7610.4|7614.1|7599.1|1126
1648634400000|2022-03-30 10:00:00|7624.8|7609.8|7627.9|7612.9|7633.8|7618.8|7624.6|7609.6|1176
1648638000000|2022-03-30 11:00:00|7627.6|7612.6|7626.7|7611.7|7633.1|7614.4|7626.6|7604.6|705
1648641600000|2022-03-30 12:00:00|7626.8|7611.8|7617.6|7602.6|7631.3|7612|7615.7|7595.8|1141
1648645200000|2022-03-30 13:00:00|7618|7603|7617.4|7592.4|7623.8|7603.8|7609.7|7589.5|907
1648648800000|2022-03-30 14:00:00|7617.6|7592.6|7605.9|7590.9|7619.4|7599.3|7604.5|7584|658
1648652400000|2022-03-30 15:00:00|7606.1|7591.1|7618.6|7593.6|7618.7|7598.9|7606|7589.4|654
1648656000000|2022-03-30 16:00:00|7618.6|7593.6|7621.5|7596.5|7622.4|7603.3|7611.9|7593.2|478
1648659600000|2022-03-30 17:00:00|7621.4|7596.4|7618|7603|7623.4|7603.3|7617.5|7596.4|536
1648663200000|2022-03-30 18:00:00|7617.9|7602.9|7616.9|7601.9|7623.3|7604.3|7616.8|7597.2|184
1648684800000|2022-03-31 00:00:00|7622.1|7593.1|7620.5|7600.1|7622.4|7600.1|7619.6|7590.9|137
1648688400000|2022-03-31 01:00:00|7623.7|7600.2|7615.7|7590.7|7626.1|7601.7|7615.7|7590.7|535
1648692000000|2022-03-31 02:00:00|7616.6|7591.6|7611.9|7586.9|7616.7|7591.7|7610.4|7585.4|172
1648695600000|2022-03-31 03:00:00|7612.1|7587.1|7604.5|7589.5|7619.4|7604.4|7597.2|7577.3|1470
1648699200000|2022-03-31 04:00:00|7604.4|7589.4|7604|7589|7609.1|7594.1|7599.2|7584.2|1179
1648702800000|2022-03-31 05:00:00|7603.6|7588.6|7609|7594|7609.3|7594.3|7602.8|7587.8|943
1648706400000|2022-03-31 06:00:00|7608.9|7593.9|7608.2|7593.2|7615.5|7600.5|7605|7590|1315
1648710000000|2022-03-31 07:00:00|7608.3|7593.3|7600|7585|7608.3|7593.3|7597.4|7582.4|1067
1648713600000|2022-03-31 08:00:00|7599.9|7584.9|7600.3|7585.3|7604.9|7589.9|7599.2|7584.2|980
1648717200000|2022-03-31 09:00:00|7600.4|7585.4|7611.3|7596.3|7611.3|7596.3|7600.2|7585.2|838
1648720800000|2022-03-31 10:00:00|7611.1|7596.1|7605.6|7590.6|7611.1|7596.1|7602.5|7587.5|573
1648724400000|2022-03-31 11:00:00|7605.5|7590.5|7607.4|7592.4|7609.5|7594.5|7600.8|7585.8|428
1648728000000|2022-03-31 12:00:00|7607.3|7592.3|7613.3|7598.3|7614.2|7598.3|7604.1|7585.9|474
1648731600000|2022-03-31 13:00:00|7614|7599|7621.7|7606.7|7627.8|7608.2|7613.5|7598.5|754
1648735200000|2022-03-31 14:00:00|7621.6|7606.6|7619.5|7604.5|7627.8|7609.9|7617.8|7600|778
1648738800000|2022-03-31 15:00:00|7619.6|7604.6|7623.1|7608.1|7628|7608.7|7618.7|7599.8|830
1648742400000|2022-03-31 16:00:00|7623.2|7608.2|7631.7|7606.7|7634.4|7614.4|7621.1|7601.6|765
1648746000000|2022-03-31 17:00:00|7631.6|7606.6|7626.2|7611.2|7632|7611.5|7625.5|7605.3|475
1648749600000|2022-03-31 18:00:00|7626.1|7611.1|7632.3|7607.3|7633.4|7613.5|7626.1|7606.5|170
1648771200000|2022-04-01 00:00:00|7630.2|7605.2|7629.8|7604.8|7630.2|7605.2|7627.3|7602.3|13
1648774800000|2022-04-01 01:00:00|7629.9|7604.9|7629.6|7604.6|7630.1|7605.1|7629.4|7604.4|74
1648778400000|2022-04-01 02:00:00|7629.7|7604.7|7625.7|7600.7|7629.7|7604.7|7624.6|7599.6|129
1648782000000|2022-04-01 03:00:00|7625.6|7600.6|7625.8|7610.8|7629.1|7610.8|7623|7600.6|268
1648785600000|2022-04-01 04:00:00|7625.7|7610.7|7618.2|7603.2|7625.7|7610.7|7617.2|7602.2|340
1648789200000|2022-04-01 05:00:00|7618.3|7603.3|7628.7|7603.7|7628.7|7611.4|7616.4|7601.4|372
1648792800000|2022-04-01 06:00:00|7628.8|7603.8|7633.3|7618.3|7641.6|7626.6|7623.1|7603.2|808
1648796400000|2022-04-01 07:00:00|7633|7618|7639.1|7614.1|7646.3|7631.3|7627.2|7612.2|1053
1648800000000|2022-04-01 08:00:00|7639|7614|7631|7616|7639.1|7620.9|7628|7610.1|804
1648803600000|2022-04-01 09:00:00|7631.2|7616.2|7627.4|7612.4|7637.3|7622.3|7624.8|7608.6|731
1648807200000|2022-04-01 10:00:00|7627.2|7612.2|7631.5|7616.5|7633|7618|7627.2|7612.2|392
1648810800000|2022-04-01 11:00:00|7631.2|7616.2|7632.8|7617.8|7639|7619.5|7631.2|7613.5|401
1648814400000|2022-04-01 12:00:00|7632.9|7617.9|7634.2|7609.2|7640.4|7620.2|7628.6|7608.6|1229
1648818000000|2022-04-01 13:00:00|7634.1|7609.1|7631.5|7606.5|7637.4|7617|7625.4|7606.1|1042
1648821600000|2022-04-01 14:00:00|7631.6|7606.6|7628.7|7613.7|7639.8|7619.5|7626.5|7606.3|968
1648825200000|2022-04-01 15:00:00|7628.9|7613.9|7632.3|7617.3|7638.9|7621.1|7628.3|7611.3|610
1648828800000|2022-04-01 16:00:00|7632.1|7617.1|7637|7612|7640|7620.7|7631.6|7611.6|520
1648832400000|2022-04-01 17:00:00|7637.4|7612.4|7635.1|7610.1|7637.7|7617.8|7629.6|7609.8|660
1648836000000|2022-04-01 18:00:00|7635|7610|7632.1|7607.1|7635.1|7615.5|7626.7|7606.4|584
1648839600000|2022-04-01 19:00:00|7632.2|7607.2|7634.4|7609.4|7635.2|7612.8|7626.6|7606.6|233
1649030400000|2022-04-04 00:00:00|7638.3|7609.3|7637.2|7608.2|7638.9|7609.9|7635.8|7606.8|36
1649034000000|2022-04-04 01:00:00|7635.3|7610.3|7633|7608|7635.3|7610.3|7632.9|7607.9|90
1649037600000|2022-04-04 02:00:00|7632.9|7607.9|7634.8|7609.8|7634.8|7609.8|7632.9|7607.9|73
1649041200000|2022-04-04 03:00:00|7634.3|7609.3|7615.3|7600.3|7634.4|7609.4|7610.8|7592.5|1318
1649044800000|2022-04-04 04:00:00|7615.5|7600.5|7604.7|7589.7|7621.2|7600.9|7604.3|7589.3|1266
1649048400000|2022-04-04 05:00:00|7604.6|7589.6|7587|7572|7605.1|7590.1|7586.2|7567.3|1751
1649052000000|2022-04-04 06:00:00|7587.3|7572.3|7587.7|7572.7|7591.5|7576.5|7582|7567|1389
1649055600000|2022-04-04 07:00:00|7587.5|7572.5|7576|7561|7588.1|7573.1|7575.3|7560.3|1180
1649059200000|2022-04-04 08:00:00|7575.9|7560.9|7579.8|7564.8|7580.5|7565.5|7573.5|7558.5|1026
1649062800000|2022-04-04 09:00:00|7579.7|7564.7|7585.7|7570.7|7590.1|7575.1|7578.3|7563.3|866
1649066400000|2022-04-04 10:00:00|7585.8|7570.8|7586.5|7571.5|7589.1|7574.1|7584|7569|520
1649070000000|2022-04-04 11:00:00|7586.4|7571.4|7584.9|7569.9|7587.5|7572.5|7583.2|7568.2|581
1649073600000|2022-04-04 12:00:00|7585|7570|7587.3|7572.3|7587.3|7572.3|7584.1|7569.1|306
1649077200000|2022-04-04 13:00:00|7587|7572|7582.1|7557.1|7592.1|7572.3|7576.1|7557|717
1649080800000|2022-04-04 14:00:00|7582.2|7557.2|7571.2|7556.2|7582.4|7564.4|7569.9|7551.4|465
1649084400000|2022-04-04 15:00:00|7571.1|7556.1|7583.6|7558.6|7583.7|7564.5|7571.1|7554.7|451
1649088000000|2022-04-04 16:00:00|7583.7|7558.7|7578.2|7563.2|7584.3|7563.9|7577|7557.4|303
1649091600000|2022-04-04 17:00:00|7578.1|7563.1|7582.3|7557.3|7583.4|7563.4|7577.5|7557.1|201
1649095200000|2022-04-04 18:00:00|7582.2|7557.2|7578.5|7563.5|7582.5|7563.9|7576.5|7556.9|545
1649116800000|2022-04-05 00:00:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1649120400000|2022-04-05 01:00:00|7587|7562|7590.6|7565.6|7591.6|7566.6|7587|7562|114
1649124000000|2022-04-05 02:00:00|7589.7|7564.7|7589|7564|7590.1|7565.1|7588.2|7563.2|50
1649127600000|2022-04-05 03:00:00|7588.8|7563.8|7578.8|7563.8|7588.9|7568.5|7571.6|7556.6|710
1649131200000|2022-04-05 04:00:00|7578.7|7563.7|7586.7|7571.7|7591.5|7573.6|7578.7|7563.1|2090
1649134800000|2022-04-05 05:00:00|7586.6|7571.6|7576.8|7561.8|7586.9|7571.9|7574.9|7559.9|1111
1649138400000|2022-04-05 06:00:00|7576.7|7561.7|7579.8|7564.8|7580.9|7565.9|7572.6|7557.6|1212
1649142000000|2022-04-05 07:00:00|7579.9|7564.9|7569.7|7554.7|7579.9|7564.9|7569.3|7554.3|878
1649145600000|2022-04-05 08:00:00|7569.6|7554.6|7571.5|7556.5|7573.7|7558.7|7565.6|7550.6|1274
1649149200000|2022-04-05 09:00:00|7571.7|7556.7|7568|7553|7572|7557|7567.9|7552.9|856
1649152800000|2022-04-05 10:00:00|7568.1|7553.1|7564|7549|7569.2|7554.2|7561.8|7546.8|881
1649156400000|2022-04-05 11:00:00|7563.9|7548.9|7565.7|7550.7|7566.6|7551.6|7563.4|7548.4|157
1649160000000|2022-04-05 12:00:00|7565.5|7550.5|7565.4|7550.4|7567|7552|7562.8|7547.8|422
1649163600000|2022-04-05 13:00:00|7565.5|7550.5|7562.5|7547.5|7566.9|7551.9|7562|7547|363
1649167200000|2022-04-05 14:00:00|7562.7|7547.7|7567.7|7552.7|7578.8|7560.1|7562.5|7542.9|1127
1649170800000|2022-04-05 15:00:00|7567.6|7552.6|7574.5|7559.5|7577.4|7559.6|7566.7|7547.3|634
1649174400000|2022-04-05 16:00:00|7574.6|7559.6|7577.9|7562.9|7578|7563|7573.4|7558.4|516
1649178000000|2022-04-05 17:00:00|7578|7563|7578.4|7563.4|7582.5|7563.5|7577|7557.5|242
1649181600000|2022-04-05 18:00:00|7578.5|7563.5|7581|7566|7583.9|7566.7|7577.4|7557.8|139
1649203200000|2022-04-06 00:00:00|7576.1|7550.7|7583.2|7558.2|7583.3|7558.3|7576.1|7549.4|80
1649206800000|2022-04-06 01:00:00|7583.1|7558.1|7590.4|7565.4|7590.6|7565.6|7581.4|7556.4|203
1649210400000|2022-04-06 02:00:00|7590.6|7565.6|7588|7563|7595.7|7570.7|7586|7561|346
1649214000000|2022-04-06 03:00:00|7588.3|7563.3|7578|7563|7590.5|7567.9|7577.5|7558.3|813
1649217600000|2022-04-06 04:00:00|7578.1|7563.1|7589.9|7574.9|7591.7|7576.7|7577.8|7562.8|1139
1649221200000|2022-04-06 05:00:00|7589.8|7574.8|7598.9|7583.9|7598.9|7583.9|7589.4|7574.4|993
1649224800000|2022-04-06 06:00:00|7598.8|7583.8|7593.1|7578.1|7601.4|7586.4|7591.3|7576.3|1372
1649228400000|2022-04-06 07:00:00|7593|7578|7597.3|7582.3|7600.6|7585.6|7591.7|7576.7|1435
1649232000000|2022-04-06 08:00:00|7597.4|7582.4|7597.2|7582.2|7598.3|7583.3|7593|7578|942
1649235600000|2022-04-06 09:00:00|7597.3|7582.3|7610.3|7595.3|7612|7597|7597.1|7582.1|1436
1649239200000|2022-04-06 10:00:00|7610.1|7595.1|7612.5|7597.5|7615.3|7600.3|7609.3|7594.3|851
1649242800000|2022-04-06 11:00:00|7612.4|7597.4|7618.8|7603.8|7624.4|7605|7612.4|7597.3|608
1649246400000|2022-04-06 12:00:00|7618.9|7603.9|7614.4|7599.4|7620.3|7605.3|7613.8|7598.8|1456
1649250000000|2022-04-06 13:00:00|7614.6|7599.6|7616.2|7601.2|7621.7|7602.3|7611.5|7591.1|1001
1649253600000|2022-04-06 14:00:00|7616.3|7601.3|7636.5|7611.5|7645.6|7620.6|7616.2|7600.4|1384
1649257200000|2022-04-06 15:00:00|7636.6|7611.6|7632.2|7607.2|7640.4|7620.4|7625.2|7604.8|1198
1649260800000|2022-04-06 16:00:00|7632.1|7607.1|7633.9|7608.9|7635.8|7614.3|7625.5|7604.2|978
1649264400000|2022-04-06 17:00:00|7629.2|7614.2|7631.9|7606.9|7634.3|7614.6|7627.2|7602.4|1072
1649268000000|2022-04-06 18:00:00|7632|7607|7633|7608|7634.2|7613.5|7620.7|7596.4|2450
1649289600000|2022-04-07 00:00:00|7631.9|7602.9|7631.8|7606.8|7635.8|7607.1|7631.8|7602.9|41
1649293200000|2022-04-07 01:00:00|7631.5|7606.5|7629.4|7604.4|7632|7607|7628|7603|189
1649296800000|2022-04-07 02:00:00|7629.6|7604.6|7629.5|7604.5|7633.6|7608.6|7628.4|7603.4|68
1649300400000|2022-04-07 03:00:00|7629.4|7604.4|7622.2|7607.2|7633.6|7613.6|7618.9|7603.6|926
1649304000000|2022-04-07 04:00:00|7622.1|7607.1|7629.3|7614.3|7633|7618|7621.6|7606.6|1642
1649307600000|2022-04-07 05:00:00|7629.4|7614.4|7617|7602|7631.1|7616.1|7611.8|7596.8|1504
1649311200000|2022-04-07 06:00:00|7616.9|7601.9|7616.9|7601.9|7620.2|7605.2|7611.1|7596.1|1726
1649314800000|2022-04-07 07:00:00|7616.8|7601.8|7619|7604|7620.3|7605.3|7612.1|7597.1|1277
1649318400000|2022-04-07 08:00:00|7618.9|7603.9|7630.2|7615.2|7630.5|7615.5|7618.8|7603.8|1276
1649322000000|2022-04-07 09:00:00|7630.3|7615.3|7630.8|7615.8|7633.4|7618.4|7627.1|7612.1|959
1649325600000|2022-04-07 10:00:00|7630.9|7615.9|7637.4|7622.4|7639.1|7624.1|7630|7615|804
1649329200000|2022-04-07 11:00:00|7637.3|7622.3|7633.1|7618.1|7637.8|7622.8|7629.9|7611.3|856
1649332800000|2022-04-07 12:00:00|7632.9|7617.9|7638.2|7623.2|7638.4|7623.4|7631|7616|399
1649336400000|2022-04-07 13:00:00|7638.4|7623.4|7634.4|7619.4|7643.1|7623.4|7631.1|7612.1|402
1649340000000|2022-04-07 14:00:00|7634.5|7619.5|7630.7|7615.7|7636.3|7621.3|7627|7612|436
1649343600000|2022-04-07 15:00:00|7630.5|7615.5|7626.8|7611.8|7630.7|7615.7|7626|7611|334
1649347200000|2022-04-07 16:00:00|7626.7|7611.7|7626.9|7611.9|7628.2|7613.2|7626.4|7611.4|197
1649350800000|2022-04-07 17:00:00|7626.7|7611.7|7630.8|7605.8|7632.4|7612.5|7624.5|7605.7|274
1649354400000|2022-04-07 18:00:00|7630.7|7605.7|7631.1|7606.1|7633.2|7608.2|7630.3|7605.3|40
1649376000000|2022-04-08 00:00:00|7632.1|7603.1|7631.3|7604.5|7633.5|7604.5|7631.3|7603.1|18
1649379600000|2022-04-08 01:00:00|7630.6|7605.6|7633.1|7608.1|7637.3|7612.3|7630.6|7605.6|100
1649383200000|2022-04-08 02:00:00|7633.2|7608.2|7635.3|7610.3|7637.3|7612.3|7633.2|7608.2|533
1649386800000|2022-04-08 03:00:00|7635.4|7610.4|7629.3|7614.3|7636.9|7616.3|7626.1|7606.5|713
1649390400000|2022-04-08 04:00:00|7629.4|7614.4|7620.9|7605.9|7636.1|7621.1|7613.7|7596.6|2094
1649394000000|2022-04-08 05:00:00|7620.8|7605.8|7609.5|7594.5|7621.5|7606.5|7604.8|7589.8|1805
1649397600000|2022-04-08 06:00:00|7609.6|7594.6|7617.2|7602.2|7617.8|7602.8|7608.8|7593.8|1281
1649401200000|2022-04-08 07:00:00|7617.3|7602.3|7620.1|7605.1|7627|7612|7615.8|7600.8|1448
1649404800000|2022-04-08 08:00:00|7619.9|7604.9|7628|7613|7631.8|7616.8|7614|7599|1381
1649408400000|2022-04-08 09:00:00|7627.9|7612.9|7625|7610|7629.4|7614.4|7620|7605|1083
1649412000000|2022-04-08 10:00:00|7625.1|7610.1|7618.2|7603.2|7628.9|7613.9|7616.9|7601.9|838
1649415600000|2022-04-08 11:00:00|7618.4|7603.4|7620|7605|7626.9|7606.7|7618.1|7600.2|586
1649419200000|2022-04-08 12:00:00|7619.6|7604.6|7622.9|7607.9|7624.2|7609.2|7619.1|7604.1|424
1649422800000|2022-04-08 13:00:00|7622.7|7607.7|7632.9|7617.9|7644.8|7627|7622.1|7607.1|1174
1649426400000|2022-04-08 14:00:00|7633.1|7618.1|7628.3|7613.3|7634.4|7618.4|7624.5|7609.3|657
1649430000000|2022-04-08 15:00:00|7628.2|7613.2|7630.8|7615.8|7638.8|7619.6|7627.1|7608.4|1323
1649433600000|2022-04-08 16:00:00|7630.9|7615.9|7628.1|7613.1|7631|7616|7628.1|7613.1|203
1649437200000|2022-04-08 17:00:00|7628.2|7613.2|7627.8|7602.8|7631.5|7613.2|7622.7|7602.1|1850
1649440800000|2022-04-08 18:00:00|7627.9|7602.9|7628.6|7603.6|7629.8|7604.8|7627.6|7602.6|115
1649444400000|2022-04-08 19:00:00|7629|7604|7635.1|7610.1|7636|7611|7626.5|7601.5|119
1649635200000|2022-04-11 00:00:00|7636.2|7611.2|7636.2|7611.2|7636.2|7611.2|7636.2|7611.2|1
1649638800000|2022-04-11 01:00:00|7627.2|7598.2|7637.6|7612.6|7637.6|7612.6|7624.5|7595.5|239
1649642400000|2022-04-11 02:00:00|7637.7|7612.7|7635|7610|7637.7|7612.7|7632.9|7607.9|95
1649646000000|2022-04-11 03:00:00|7634.9|7609.9|7629.1|7614.1|7638.5|7622.1|7627.2|7608.8|1294
1649649600000|2022-04-11 04:00:00|7628.7|7613.7|7616.6|7601.6|7638.4|7622.1|7614.6|7599.6|2155
1649653200000|2022-04-11 05:00:00|7616.5|7601.5|7620.6|7605.6|7622.7|7607.7|7614.7|7599.7|1097
1649656800000|2022-04-11 06:00:00|7620.7|7605.7|7630.4|7615.4|7632.8|7617.8|7620.7|7605.7|1229
1649660400000|2022-04-11 07:00:00|7630.3|7615.3|7627.6|7612.6|7633.2|7618.2|7623.1|7608.1|989
1649664000000|2022-04-11 08:00:00|7627.4|7612.4|7630.7|7615.7|7630.7|7615.7|7624.6|7609.6|1043
1649667600000|2022-04-11 09:00:00|7630.6|7615.6|7631|7616|7643|7628|7629.8|7614.8|1380
1649671200000|2022-04-11 10:00:00|7631.1|7616.1|7623.3|7608.3|7631.9|7616.9|7623.3|7608.3|779
1649674800000|2022-04-11 11:00:00|7623.4|7608.4|7624.4|7609.4|7629.9|7611.5|7622.7|7603.5|609
1649678400000|2022-04-11 12:00:00|7624.3|7609.3|7623.8|7608.8|7633.9|7614.2|7622.7|7607.7|481
1649682000000|2022-04-11 13:00:00|7623.7|7608.7|7623.9|7608.9|7629.6|7611.6|7620.7|7601.3|475
1649685600000|2022-04-11 14:00:00|7624|7609|7624.3|7609.3|7628|7610.3|7621.9|7602.5|429
1649689200000|2022-04-11 15:00:00|7624.2|7609.2|7628.3|7613.3|7633.2|7613.4|7623.5|7603.9|414
1649692800000|2022-04-11 16:00:00|7628.2|7613.2|7634.1|7609.1|7634.5|7616.2|7627.2|7607.6|529
1649696400000|2022-04-11 17:00:00|7634.2|7609.2|7626.5|7611.5|7634.2|7612.9|7625.8|7606.6|188
1649700000000|2022-04-11 18:00:00|7626.4|7611.4|7628.2|7603.2|7631|7611.7|7625.9|7603.1|90
1649721600000|2022-04-12 00:00:00|7636.6|7607.6|7629.1|7604.1|7636.6|7607.6|7629.1|7602.2|45
1649725200000|2022-04-12 01:00:00|7630.6|7605.6|7636.5|7611.5|7639.3|7614.3|7630.6|7605.6|158
1649728800000|2022-04-12 02:00:00|7636.4|7611.4|7635.5|7610.5|7636.6|7611.6|7635.5|7610.5|22
1649732400000|2022-04-12 03:00:00|7635|7610|7633.3|7618.3|7637.5|7619.6|7632.1|7609.9|500
1649736000000|2022-04-12 04:00:00|7633.2|7618.2|7633.3|7618.3|7639.4|7624.4|7630.8|7615.8|938
1649739600000|2022-04-12 05:00:00|7633.2|7618.2|7647|7632|7647.1|7632.1|7630.3|7615.3|1202
1649743200000|2022-04-12 06:00:00|7647.1|7632.1|7648.4|7633.4|7650.8|7635.8|7642.6|7627.6|1185
1649746800000|2022-04-12 07:00:00|7648.5|7633.5|7642.8|7627.8|7652.4|7637.4|7642.6|7627.6|1197
1649750400000|2022-04-12 08:00:00|7642.7|7627.7|7647|7632|7649.8|7634.8|7641|7626|806
1649754000000|2022-04-12 09:00:00|7647.2|7632.2|7647.6|7632.6|7648.6|7633.6|7643.6|7628.6|593
1649757600000|2022-04-12 10:00:00|7647.2|7632.2|7646.7|7631.7|7649.1|7634.1|7645.6|7630.6|454
1649761200000|2022-04-12 11:00:00|7646.6|7631.6|7649.1|7634.1|7650|7635|7646.3|7631.3|395
1649764800000|2022-04-12 12:00:00|7649.2|7634.2|7635.5|7620.5|7659.9|7640.5|7632.8|7612.9|1265
1649768400000|2022-04-12 13:00:00|7635.4|7620.4|7642.4|7627.4|7648.6|7629.9|7634.9|7615.9|1138
1649772000000|2022-04-12 14:00:00|7642.3|7627.3|7641|7626|7649.7|7629|7638.8|7620.7|743
1649775600000|2022-04-12 15:00:00|7640.9|7625.9|7644|7629|7646.7|7629.2|7639.6|7621.1|468
1649779200000|2022-04-12 16:00:00|7643.9|7628.9|7644.2|7629.2|7649.4|7630.8|7639.9|7622.4|491
1649782800000|2022-04-12 17:00:00|7644.1|7629.1|7648.7|7633.7|7652.5|7634.3|7643.9|7625.6|408
1649786400000|2022-04-12 18:00:00|7648.6|7633.6|7646.8|7631.8|7655.1|7634.2|7646.8|7628.2|471
1649808000000|2022-04-13 00:00:00|7655.2|7626.2|7655.2|7626.2|7655.2|7626.2|7655.2|7626.2|1
1649811600000|2022-04-13 01:00:00|7654.1|7629.1|7645.9|7620.9|7654.1|7629.1|7643.9|7619.2|249
1649815200000|2022-04-13 02:00:00|7645.8|7620.8|7643.3|7618.3|7647.5|7622.5|7640|7615|254
1649818800000|2022-04-13 03:00:00|7643.2|7618.2|7645.4|7630.4|7647.7|7632.7|7639.8|7617.8|658
1649822400000|2022-04-13 04:00:00|7645.3|7630.3|7653.8|7638.8|7655.6|7640.6|7643.8|7628.8|1003
1649826000000|2022-04-13 05:00:00|7653.7|7638.7|7651.6|7636.6|7654.5|7639.5|7649.4|7634.4|747
1649829600000|2022-04-13 06:00:00|7651.5|7636.5|7657.1|7642.1|7662.2|7643.2|7650.6|7635.6|939
1649833200000|2022-04-13 07:00:00|7657.6|7642.6|7648.8|7633.8|7661.4|7646.4|7648.2|7633.2|990
1649836800000|2022-04-13 08:00:00|7648.7|7633.7|7651.2|7636.2|7653.7|7638.7|7647|7632|1177
1649840400000|2022-04-13 09:00:00|7651.1|7636.1|7651.5|7636.5|7653.8|7638.8|7650.9|7635.9|568
1649844000000|2022-04-13 10:00:00|7651.4|7636.4|7650.5|7635.5|7651.9|7636.9|7649.9|7634.9|313
1649847600000|2022-04-13 11:00:00|7650.4|7635.4|7652.9|7637.9|7658.1|7638.8|7649.8|7632.5|212
1649851200000|2022-04-13 12:00:00|7653.5|7638.5|7652.3|7637.3|7663.6|7644.4|7650.5|7634.7|823
1649854800000|2022-04-13 13:00:00|7652.5|7637.5|7657.5|7632.5|7658|7639.5|7650.6|7631.4|930
1649858400000|2022-04-13 14:00:00|7657.6|7632.6|7653.7|7638.7|7658.3|7639.6|7651.4|7631.3|684
1649862000000|2022-04-13 15:00:00|7653.6|7638.6|7653.2|7628.2|7654|7639|7647.2|7627.3|406
1649865600000|2022-04-13 16:00:00|7653.1|7628.1|7638.3|7623.3|7653.3|7633.1|7636.2|7617|419
1649869200000|2022-04-13 17:00:00|7638.4|7623.4|7650.8|7625.8|7650.9|7630.6|7638.3|7620.3|367
1649872800000|2022-04-13 18:00:00|7650.7|7625.7|7649.3|7624.3|7651.7|7629.6|7643.3|7624.1|286
1649894400000|2022-04-14 00:00:00|7648.5|7623.5|7652.8|7627.8|7654.6|7629.6|7648.5|7623.5|45
1649898000000|2022-04-14 01:00:00|7653.5|7628.5|7651.9|7626.9|7653.5|7628.5|7650.1|7625.1|79
1649901600000|2022-04-14 02:00:00|7650.7|7625.7|7652.5|7627.5|7652.7|7629.5|7644.5|7624.3|93
1649905200000|2022-04-14 03:00:00|7652.6|7627.6|7648|7633|7652.8|7633.2|7646.6|7626.6|113
1649908800000|2022-04-14 04:00:00|7648.2|7633.2|7648.5|7633.5|7649.8|7634.8|7648|7633|83
1649912400000|2022-04-14 05:00:00|7648.3|7633.3|7644.9|7629.9|7648.3|7633.3|7642.8|7627.8|279
1649916000000|2022-04-14 06:00:00|7644.8|7629.8|7641.4|7626.4|7645.9|7630.9|7640.9|7625.9|343
1649919600000|2022-04-14 07:00:00|7641.6|7626.6|7648.1|7633.1|7649.7|7634.7|7641.6|7626.6|407
1649923200000|2022-04-14 08:00:00|7648.2|7633.2|7650.6|7635.6|7652.7|7637.7|7648.2|7633.2|406
1649926800000|2022-04-14 09:00:00|7650.8|7635.8|7645.2|7630.2|7653.1|7638.1|7644.6|7629.6|540
1649930400000|2022-04-14 10:00:00|7645.6|7630.6|7645.7|7630.7|7650|7635|7645|7630|335
1649934000000|2022-04-14 11:00:00|7645.6|7630.6|7649.5|7634.5|7654.3|7635|7643.3|7624.7|430
1649937600000|2022-04-14 12:00:00|7649.3|7634.3|7656|7641|7656|7641|7644.5|7625.2|953
1649941200000|2022-04-14 13:00:00|7655.9|7640.9|7663.3|7638.3|7663.3|7646.6|7651.2|7633.1|771
1649944800000|2022-04-14 14:00:00|7663|7638|7670.7|7645.7|7671.3|7654|7656.1|7638|1329
1649948400000|2022-04-14 15:00:00|7670.4|7645.4|7670.7|7645.7|7672|7652.4|7659.5|7639.8|1398
1649952000000|2022-04-14 16:00:00|7670.6|7645.6|7663.2|7648.2|7670.8|7651.2|7658.3|7638.4|590
1649955600000|2022-04-14 17:00:00|7663.1|7648.1|7659.6|7644.6|7667.9|7648.1|7659.4|7639.4|450
1649959200000|2022-04-14 18:00:00|7659.2|7644.2|7667.8|7642.8|7668.2|7647.6|7658.8|7640.4|179
1649980800000|2022-04-15 00:00:00|7670.3|7644.3|7668.4|7638.4|7670.3|7644.3|7665|7635|36
1649984400000|2022-04-15 01:00:00|7667.3|7637.3|7666.1|7640.1|7668.4|7640.6|7664.4|7637.3|66
1649988000000|2022-04-15 02:00:00|7666.2|7640.2|7670.1|7645.1|7671.7|7646.7|7666|7640|89
1649991600000|2022-04-15 03:00:00|7670.6|7644.6|7670|7645|7670.6|7645|7669.7|7643.7|157
1649995200000|2022-04-15 04:00:00|7669.6|7644.6|7671.4|7646.4|7673.1|7653.1|7664.6|7643.9|128
1649998800000|2022-04-15 05:00:00|7671.3|7646.3|7671.5|7646.5|7672|7652.4|7665.5|7645.5|115
1650002400000|2022-04-15 06:00:00|7671.7|7646.7|7667|7652|7671.7|7652.2|7662|7644.2|124
1650006000000|2022-04-15 07:00:00|7667.3|7652.3|7669.9|7644.9|7670.2|7652.3|7663.6|7643.8|113
1650009600000|2022-04-15 08:00:00|7670.1|7645.1|7667.8|7642.8|7670.1|7650.4|7663.8|7642.7|79
1650013200000|2022-04-15 09:00:00|7667.9|7642.9|7669.9|7644.9|7670.1|7645.1|7667.8|7642.8|62
1650016800000|2022-04-15 10:00:00|7670.1|7645.1|7664.6|7649.6|7671.2|7649.8|7664.4|7644.8|72
1650020400000|2022-04-15 11:00:00|7664.8|7649.8|7671.8|7646.8|7672.2|7652.2|7664.6|7644.6|59
1650024000000|2022-04-15 12:00:00|7671.7|7646.7|7670.6|7645.6|7672.1|7647.1|7669.4|7644.4|20
1650027600000|2022-04-15 13:00:00|7670.8|7645.8|7672|7647|7672.4|7647.4|7660.5|7640.4|137
1650031200000|2022-04-15 14:00:00|7671.2|7646.2|7672.2|7647.2|7672.6|7647.6|7671.2|7646.2|16
1650034800000|2022-04-15 15:00:00|7672.4|7647.4|7672.5|7647.5|7672.6|7647.6|7672.2|7647.2|6
1650038400000|2022-04-15 16:00:00|7673|7648|7673|7648|7673.2|7648.2|7672.9|7647.9|4
1650042000000|2022-04-15 17:00:00|7672.8|7647.8|7672.4|7647.4|7672.9|7647.9|7672.1|7647.1|23
1650045600000|2022-04-15 18:00:00|7672.5|7647.5|7672.8|7647.8|7673|7648|7672.4|7647.4|97
1650049200000|2022-04-15 19:00:00|7673|7648|7671.4|7646.4|7673.1|7648.1|7671.3|7646.3|71
1650240000000|2022-04-18 00:00:00|7669.5|7640.5|7669.8|7640.8|7670|7641|7669.5|7640.5|8
1650243600000|2022-04-18 01:00:00|7668.6|7639.6|7664.9|7635.9|7670|7641|7662.9|7633.9|93
1650247200000|2022-04-18 02:00:00|7665|7636|7673.4|7648.4|7673.5|7648.5|7661.4|7632.4|224
1650250800000|2022-04-18 03:00:00|7673.7|7648.7|7674.4|7659.4|7679.9|7661.9|7672.5|7648.3|1109
1650254400000|2022-04-18 04:00:00|7674.7|7659.7|7670.6|7655.6|7674.9|7659.9|7667.6|7652.6|982
1650258000000|2022-04-18 05:00:00|7670.5|7655.5|7673.1|7658.1|7674|7659|7669.1|7654.1|543
1650261600000|2022-04-18 06:00:00|7673.2|7658.2|7672.5|7657.5|7674.9|7659.9|7665|7650|889
1650265200000|2022-04-18 07:00:00|7672.6|7657.6|7669.9|7654.9|7673.2|7658.2|7666|7651|862
1650268800000|2022-04-18 08:00:00|7670|7655|7662.3|7647.3|7674.1|7655.7|7660.7|7643.5|1270
1650272400000|2022-04-18 09:00:00|7662.1|7647.1|7661.7|7646.7|7662.5|7647.5|7655.3|7640.3|1434
1650276000000|2022-04-18 10:00:00|7661.5|7646.5|7661|7646|7667.3|7646.9|7660.3|7640.9|376
1650279600000|2022-04-18 11:00:00|7661.2|7646.2|7658.4|7643.4|7664.3|7646.3|7657|7637.2|463
1650283200000|2022-04-18 12:00:00|7658.2|7643.2|7657.3|7642.3|7664.1|7644.2|7656.4|7636.2|366
1650286800000|2022-04-18 13:00:00|7657.2|7642.2|7659.6|7644.6|7663.7|7644.7|7657|7636.9|297
1650290400000|2022-04-18 14:00:00|7659.5|7644.5|7661.7|7646.7|7662|7647|7658.5|7643.5|428
1650294000000|2022-04-18 15:00:00|7661.6|7646.6|7658.9|7643.9|7664.2|7646.7|7658.3|7639.2|310
1650297600000|2022-04-18 16:00:00|7658.8|7643.8|7659.2|7644.2|7664.2|7645.9|7656.9|7638.1|372
1650301200000|2022-04-18 17:00:00|7659.3|7644.3|7660.4|7645.4|7665.6|7646.5|7659|7639.1|226
1650304800000|2022-04-18 18:00:00|7660.5|7645.5|7660.9|7645.9|7665.6|7646.1|7659.5|7640.3|126
1650326400000|2022-04-19 00:00:00|7664.7|7639.7|7665.9|7640.9|7665.9|7640.9|7664.7|7639.7|2
1650330000000|2022-04-19 01:00:00|7666.3|7641.3|7666.5|7641.5|7666.8|7641.8|7665.3|7640.3|60
1650333600000|2022-04-19 02:00:00|7666.7|7641.7|7667.7|7642.7|7670.8|7645.8|7666.6|7641.6|119
1650337200000|2022-04-19 03:00:00|7668.1|7643.1|7666.8|7651.8|7671.1|7655.5|7664.9|7643.1|535
1650340800000|2022-04-19 04:00:00|7666.5|7651.5|7673.7|7658.7|7674.9|7659.9|7666.1|7651.1|681
1650344400000|2022-04-19 05:00:00|7673.6|7658.6|7665.5|7650.5|7676.1|7661.1|7665.2|7650.2|824
1650348000000|2022-04-19 06:00:00|7665.4|7650.4|7663.7|7648.7|7666.6|7651.6|7660.8|7645.8|718
1650351600000|2022-04-19 07:00:00|7663.8|7648.8|7666.8|7651.8|7667.9|7652.9|7662.7|7647.7|905
1650355200000|2022-04-19 08:00:00|7666.9|7651.9|7663.9|7648.9|7667.1|7652.1|7660.7|7645.7|878
1650358800000|2022-04-19 09:00:00|7664|7649|7685.4|7670.4|7688.5|7673.5|7663.6|7648.6|1564
1650362400000|2022-04-19 10:00:00|7685.8|7670.8|7689|7674|7691.3|7676.3|7683.4|7668.4|1069
1650366000000|2022-04-19 11:00:00|7689.1|7674.1|7689.7|7664.7|7691.7|7676.7|7682.5|7662.3|653
1650369600000|2022-04-19 12:00:00|7689.5|7664.5|7684.8|7669.8|7689.6|7670.4|7677|7659.3|772
1650373200000|2022-04-19 13:00:00|7684.7|7669.7|7678.3|7663.3|7696|7676.4|7677.3|7662.1|938
1650376800000|2022-04-19 14:00:00|7678.2|7663.2|7679.9|7664.9|7687.6|7667.8|7677.1|7658.7|796
1650380400000|2022-04-19 15:00:00|7679.8|7664.8|7677.2|7662.2|7682.4|7667.4|7676.9|7661.9|495
1650384000000|2022-04-19 16:00:00|7677.1|7662.1|7673.8|7658.8|7683.7|7663.7|7672.5|7657.5|218
1650387600000|2022-04-19 17:00:00|7673.7|7658.7|7674.1|7659.1|7674.6|7659.6|7673.5|7658.5|99
1650391200000|2022-04-19 18:00:00|7674.4|7659.4|7683.7|7658.7|7684.2|7659.6|7674.4|7654.3|685
1650412800000|2022-04-20 00:00:00|7691.1|7662.1|7683.5|7658.5|7691.1|7662.1|7681.5|7653.8|82
1650416400000|2022-04-20 01:00:00|7683.4|7658.4|7692.3|7667.3|7697.4|7672.4|7681.2|7657.2|159
1650420000000|2022-04-20 02:00:00|7692.2|7667.2|7685.3|7660.3|7692.9|7667.9|7683.5|7658.5|205
1650423600000|2022-04-20 03:00:00|7686.7|7661.7|7667|7652|7687.8|7662.8|7664.3|7646.4|1731
1650427200000|2022-04-20 04:00:00|7666.9|7651.9|7674.5|7659.5|7679.2|7664.2|7665.4|7650.4|1041
1650430800000|2022-04-20 05:00:00|7674.7|7659.7|7672.8|7657.8|7675.9|7660.9|7669.1|7654.1|1009
1650434400000|2022-04-20 06:00:00|7673.1|7658.1|7677.2|7662.2|7678.4|7663.4|7670.9|7655.9|930
1650438000000|2022-04-20 07:00:00|7677.3|7662.3|7682.4|7667.4|7682.8|7667.8|7674.9|7659.9|1395
1650441600000|2022-04-20 08:00:00|7682.3|7667.3|7672.9|7657.9|7686.1|7671.1|7671|7656|1396
1650445200000|2022-04-20 09:00:00|7672.8|7657.8|7654.1|7639.1|7674.3|7659.3|7649.8|7634.8|1827
1650448800000|2022-04-20 10:00:00|7653.9|7638.9|7651.2|7636.2|7657.5|7642.5|7648.7|7633.7|1307
1650452400000|2022-04-20 11:00:00|7651.3|7636.3|7666.9|7641.9|7667.7|7647.8|7651.2|7635.6|1004
1650456000000|2022-04-20 12:00:00|7667|7642|7664.1|7649.1|7669.6|7650.6|7661.1|7641.3|338
1650459600000|2022-04-20 13:00:00|7664.2|7649.2|7667.3|7642.3|7668.2|7649.3|7657.1|7636|830
1650463200000|2022-04-20 14:00:00|7667.4|7642.4|7656.1|7641.1|7667.4|7650.3|7655.6|7640.6|769
1650466800000|2022-04-20 15:00:00|7656.3|7641.3|7661.2|7646.2|7662.1|7647.1|7655.6|7640.6|551
1650470400000|2022-04-20 16:00:00|7661.1|7646.1|7663.5|7648.5|7665.5|7649|7660.4|7640.5|199
1650474000000|2022-04-20 17:00:00|7663.4|7648.4|7661.1|7646.1|7665|7650|7660.8|7645.8|183
1650477600000|2022-04-20 18:00:00|7661.2|7646.2|7666.7|7641.7|7668|7646.7|7661.1|7639.6|273
1650499200000|2022-04-21 00:00:00|7661|7632|7662.4|7633.9|7662.7|7633.9|7661|7632|6
1650502800000|2022-04-21 01:00:00|7659.5|7634.5|7658.3|7633.3|7660.5|7635.5|7655.4|7630.4|1380
1650506400000|2022-04-21 02:00:00|7658.5|7633.5|7664.4|7639.4|7665|7640|7656.1|7631.1|605
1650510000000|2022-04-21 03:00:00|7664.5|7639.5|7669.3|7654.3|7670.8|7655.8|7662.3|7637.6|1389
1650513600000|2022-04-21 04:00:00|7669|7654|7659.4|7644.4|7669.7|7654.7|7653.1|7638.1|993
1650517200000|2022-04-21 05:00:00|7659.2|7644.2|7659.7|7644.7|7661.6|7646.6|7652.2|7637.2|1069
1650520800000|2022-04-21 06:00:00|7659.6|7644.6|7647|7632|7659.7|7644.7|7645.9|7630.9|1386
1650524400000|2022-04-21 07:00:00|7646.8|7631.8|7643.1|7628.1|7651.2|7636.2|7641.4|7626.4|1547
1650528000000|2022-04-21 08:00:00|7643.2|7628.2|7647.5|7632.5|7650.6|7635.6|7641.8|7626.8|1092
1650531600000|2022-04-21 09:00:00|7647.6|7632.6|7648.6|7633.6|7657.3|7642.3|7647.6|7632.6|872
1650535200000|2022-04-21 10:00:00|7648.7|7633.7|7648.1|7633.1|7650.6|7635.6|7645.2|7630.2|735
1650538800000|2022-04-21 11:00:00|7648.2|7633.2|7653.4|7638.4|7653.4|7638.4|7648.1|7633.1|370
1650542400000|2022-04-21 12:00:00|7653.5|7638.5|7653.8|7638.8|7655.6|7640.6|7653.3|7638.3|448
1650546000000|2022-04-21 13:00:00|7653.9|7638.9|7653.5|7638.5|7653.9|7638.9|7648.5|7633.5|520
1650549600000|2022-04-21 14:00:00|7653.6|7638.6|7654.3|7639.3|7654.3|7639.3|7650.7|7635.7|505
1650553200000|2022-04-21 15:00:00|7654.2|7639.2|7658.5|7643.5|7658.7|7643.7|7653.3|7638.3|695
1650556800000|2022-04-21 16:00:00|7658.7|7643.7|7665.5|7650.5|7666|7651|7658.5|7643.5|689
1650560400000|2022-04-21 17:00:00|7665.4|7650.4|7657.6|7642.6|7666.7|7651.7|7656.1|7636|1087
1650564000000|2022-04-21 18:00:00|7657.5|7642.5|7663.3|7638.3|7665.3|7645.3|7657.2|7637|1261
1650585600000|2022-04-22 00:00:00|7666.9|7641.9|7665.7|7640.7|7666.9|7641.9|7665.7|7640.7|22
1650589200000|2022-04-22 01:00:00|7665.6|7640.6|7663.4|7638.4|7665.6|7640.6|7657.7|7632.7|174
1650592800000|2022-04-22 02:00:00|7663.5|7638.5|7671.6|7646.6|7671.8|7646.8|7663.5|7638.5|72
1650596400000|2022-04-22 03:00:00|7671.5|7646.5|7660.9|7645.9|7672.1|7650.3|7659.5|7641.4|1031
1650600000000|2022-04-22 04:00:00|7661|7646|7662.1|7647.1|7664.7|7649.7|7656.1|7641.1|743
1650603600000|2022-04-22 05:00:00|7662|7647|7658.5|7643.5|7662.1|7647.1|7656.4|7641.4|941
1650607200000|2022-04-22 06:00:00|7658.8|7643.8|7676.6|7661.6|7677.7|7662.7|7652.1|7637.1|1842
1650610800000|2022-04-22 07:00:00|7677|7662|7668.4|7653.4|7677.5|7662.5|7663|7648|1735
1650614400000|2022-04-22 08:00:00|7668|7653|7676.6|7661.6|7682.5|7667.5|7665.7|7650.7|1600
1650618000000|2022-04-22 09:00:00|7676.7|7661.7|7681.9|7666.9|7683.7|7668.7|7676.1|7661.1|1469
1650621600000|2022-04-22 10:00:00|7682|7667|7676.7|7661.7|7687.8|7672.8|7673.5|7658.5|1335
1650625200000|2022-04-22 11:00:00|7676.6|7661.6|7676.2|7661.2|7677.9|7662.9|7672.1|7657.1|663
1650628800000|2022-04-22 12:00:00|7676.1|7661.1|7679.5|7664.5|7687.3|7666.7|7676.1|7656.9|661
1650632400000|2022-04-22 13:00:00|7679.6|7664.6|7693.4|7668.4|7694|7674.2|7676.5|7657.7|948
1650636000000|2022-04-22 14:00:00|7693.6|7668.6|7682.6|7667.6|7693.6|7673.3|7682.1|7662.7|1001
1650639600000|2022-04-22 15:00:00|7682.5|7667.5|7688.8|7673.8|7694.2|7676.3|7680.3|7663.8|1218
1650643200000|2022-04-22 16:00:00|7688.7|7673.7|7686.1|7671.1|7690.1|7675.1|7685.9|7670.9|547
1650646800000|2022-04-22 17:00:00|7686.2|7671.2|7688.2|7663.2|7691.2|7672.8|7682.5|7663.2|195
1650650400000|2022-04-22 18:00:00|7688.3|7663.3|7688.8|7663.8|7690.4|7669.6|7682.4|7662.1|351
1650654000000|2022-04-22 19:00:00|7688.7|7663.7|7686.3|7661.3|7689.2|7664.2|7684.1|7659.1|306
1650844800000|2022-04-25 00:00:00|7693.4|7664.4|7697.8|7668.8|7697.8|7668.8|7693.4|7664.4|7
1650848400000|2022-04-25 01:00:00|7697.3|7668.3|7705|7680|7705|7680|7691.3|7663.2|276
1650852000000|2022-04-25 02:00:00|7705.1|7680.1|7696.3|7671.3|7706.5|7681.5|7695.7|7670.7|217
1650855600000|2022-04-25 03:00:00|7696.2|7671.2|7695.6|7680.6|7701.6|7686.6|7693.4|7670.6|1001
1650859200000|2022-04-25 04:00:00|7695.5|7680.5|7697.3|7682.3|7703.9|7688.9|7695.5|7680.5|1222
1650862800000|2022-04-25 05:00:00|7697.4|7682.4|7700.2|7685.2|7701.5|7686.5|7692.7|7677.7|1153
1650866400000|2022-04-25 06:00:00|7700.3|7685.3|7707.1|7692.1|7712.3|7697.3|7697.3|7682.3|2601
1650870000000|2022-04-25 07:00:00|7706.7|7691.7|7696.2|7681.2|7708|7693|7694.1|7679.1|1470
1650873600000|2022-04-25 08:00:00|7696.1|7681.1|7700|7685|7700.4|7685.4|7689.6|7674.6|1373
1650877200000|2022-04-25 09:00:00|7700.1|7685.1|7702.3|7687.3|7703.6|7688.6|7698.2|7683.2|1021
1650880800000|2022-04-25 10:00:00|7702.4|7687.4|7704.9|7689.9|7706.4|7691.4|7700.9|7685.9|1092
1650884400000|2022-04-25 11:00:00|7705|7690|7691.6|7676.6|7706.6|7691.6|7689.5|7674.5|978
1650888000000|2022-04-25 12:00:00|7691.7|7676.7|7701.5|7686.5|7703.5|7688.5|7691|7676|1194
1650891600000|2022-04-25 13:00:00|7701.6|7686.6|7702.8|7687.8|7705.2|7689.6|7700|7680.2|1150
1650895200000|2022-04-25 14:00:00|7702.7|7687.7|7707|7692|7707.8|7692.8|7701.5|7686.5|428
1650898800000|2022-04-25 15:00:00|7707.1|7692.1|7700.6|7685.6|7709.1|7694.1|7700.3|7685.3|661
1650902400000|2022-04-25 16:00:00|7700.7|7685.7|7688.6|7673.6|7700.9|7685.9|7687.6|7668.1|507
1650906000000|2022-04-25 17:00:00|7688.7|7673.7|7688.4|7673.4|7689.4|7674.4|7686.8|7671.8|339
1650909600000|2022-04-25 18:00:00|7688.5|7673.5|7687.8|7672.8|7688.5|7673.5|7687.1|7672.1|57
1650931200000|2022-04-26 00:00:00|7700.3|7671.3|7698|7673|7700.3|7673|7696.9|7667.9|40
1650934800000|2022-04-26 01:00:00|7698.2|7673.2|7697.9|7672.9|7698.5|7673.5|7697|7672|135
1650938400000|2022-04-26 02:00:00|7697.8|7672.8|7692.1|7667.1|7698.8|7673.8|7690.8|7665.8|64
1650942000000|2022-04-26 03:00:00|7692|7667|7683.8|7668.8|7692.1|7674.3|7680.9|7660|1440
1650945600000|2022-04-26 04:00:00|7683.7|7668.7|7686|7671|7686.1|7671.1|7678.9|7663.9|830
1650949200000|2022-04-26 05:00:00|7685.9|7670.9|7684.5|7669.5|7689.8|7674.8|7682.4|7667.4|891
1650952800000|2022-04-26 06:00:00|7684.6|7669.6|7697.9|7682.9|7699.7|7684.7|7683.5|7668.5|1487
1650956400000|2022-04-26 07:00:00|7698|7683|7699.5|7684.5|7704.2|7689.2|7696.3|7681.3|1725
1650960000000|2022-04-26 08:00:00|7699.7|7684.7|7698|7683|7701.3|7686.3|7692.2|7677.2|1178
1650963600000|2022-04-26 09:00:00|7698.3|7683.3|7692|7677|7698.3|7683.3|7691|7676|1020
1650967200000|2022-04-26 10:00:00|7691.8|7676.8|7693.5|7678.5|7695.1|7680.1|7690.9|7675.9|790
1650970800000|2022-04-26 11:00:00|7693.3|7678.3|7693.7|7678.7|7694.4|7679.4|7690|7675|693
1650974400000|2022-04-26 12:00:00|7693.8|7678.8|7699.2|7684.2|7700.8|7685.8|7693.5|7678.5|540
1650978000000|2022-04-26 13:00:00|7699.1|7684.1|7700.2|7675.2|7702.5|7685.1|7691.7|7671.4|972
1650981600000|2022-04-26 14:00:00|7700.1|7675.1|7703.6|7688.6|7709.2|7689.2|7693.6|7674.6|953
1650985200000|2022-04-26 15:00:00|7703.5|7688.5|7705|7690|7709.1|7691|7699.3|7679.6|853
1650988800000|2022-04-26 16:00:00|7705.2|7690.2|7704.9|7689.9|7710.1|7691|7703.6|7683.4|1066
1650992400000|2022-04-26 17:00:00|7705|7690|7705.7|7690.7|7710.5|7690.8|7703.3|7684.8|572
1650996000000|2022-04-26 18:00:00|7705.6|7690.6|7703.8|7688.8|7707.1|7692.1|7702.5|7687.5|335
1651017600000|2022-04-27 00:00:00|7723.4|7694.4|7718.8|7693.8|7723.4|7694.4|7714.1|7688|43
1651021200000|2022-04-27 01:00:00|7717.9|7692.9|7716.6|7691.6|7719.8|7697.8|7712.2|7688.7|195
1651024800000|2022-04-27 02:00:00|7716.5|7691.5|7715.1|7690.1|7717.1|7692.1|7714.8|7689.8|74
1651028400000|2022-04-27 03:00:00|7714.9|7689.9|7704.8|7689.8|7715.1|7691|7700.3|7680.7|931
1651032000000|2022-04-27 04:00:00|7704.9|7689.9|7697.8|7682.8|7704.9|7689.9|7697.4|7682.4|878
1651035600000|2022-04-27 05:00:00|7697.9|7682.9|7700|7685|7700.2|7685.2|7695.9|7680.9|768
1651039200000|2022-04-27 06:00:00|7700.2|7685.2|7698.2|7683.2|7700.7|7685.7|7696|7681|764
1651042800000|2022-04-27 07:00:00|7698.1|7683.1|7697.7|7682.7|7711.6|7696.6|7696.3|7681.3|1711
1651046400000|2022-04-27 08:00:00|7697.8|7682.8|7699.5|7684.5|7702.7|7687.7|7691.5|7676.5|1529
1651050000000|2022-04-27 09:00:00|7699.4|7684.4|7686.9|7671.9|7699.6|7684.6|7683.7|7668.7|1618
1651053600000|2022-04-27 10:00:00|7686.8|7671.8|7690.6|7675.6|7691.9|7676.9|7686.1|7671.1|985
1651057200000|2022-04-27 11:00:00|7690.7|7675.7|7695.1|7680.1|7696.3|7681.3|7689.8|7674.8|387
1651060800000|2022-04-27 12:00:00|7694.8|7679.8|7698.7|7683.7|7703.2|7688.2|7692.3|7677.3|915
1651064400000|2022-04-27 13:00:00|7698.6|7683.6|7689.2|7674.2|7704.7|7685|7689.1|7674.1|786
1651068000000|2022-04-27 14:00:00|7689.3|7674.3|7700.1|7685.1|7705|7686.8|7688.4|7673.4|902
1651071600000|2022-04-27 15:00:00|7700.2|7685.2|7695.3|7670.3|7705.2|7685.6|7690.5|7670.3|630
1651075200000|2022-04-27 16:00:00|7695|7670|7682.7|7667.7|7695.3|7675.5|7682.6|7663.3|405
1651078800000|2022-04-27 17:00:00|7683.3|7668.3|7681.7|7666.7|7685|7670|7680.6|7665.6|346
1651082400000|2022-04-27 18:00:00|7681.8|7666.8|7686.2|7661.2|7686.6|7667.1|7678.7|7660.1|158
1651104000000|2022-04-28 00:00:00|7686.6|7658.1|7686.6|7658.1|7686.6|7658.1|7686.6|7658.1|1
1651107600000|2022-04-28 01:00:00|7687.9|7662.9|7692.5|7667.5|7692.5|7667.5|7687|7662|102
1651111200000|2022-04-28 02:00:00|7692.2|7667.2|7691.6|7666.6|7696.9|7671.9|7690.8|7665.8|154
1651114800000|2022-04-28 03:00:00|7691.8|7666.8|7700.8|7685.8|7705.8|7685.9|7689.5|7666.4|1006
1651118400000|2022-04-28 04:00:00|7700.7|7685.7|7701.4|7686.4|7702.3|7687.3|7695.1|7680.1|1187
1651122000000|2022-04-28 05:00:00|7701.6|7686.6|7699|7684|7705.3|7690.3|7695.7|7680.7|1797
1651125600000|2022-04-28 06:00:00|7698.9|7683.9|7693.5|7678.5|7701.3|7686.3|7692.1|7677.1|1381
1651129200000|2022-04-28 07:00:00|7693.7|7678.7|7687.3|7672.3|7694.9|7679.9|7681.2|7666.2|2279
1651132800000|2022-04-28 08:00:00|7687.2|7672.2|7688.4|7673.4|7691.3|7676.3|7685.7|7670.7|1642
1651136400000|2022-04-28 09:00:00|7688.2|7673.2|7682.6|7667.6|7689.3|7674.3|7676.1|7661.1|1555
1651140000000|2022-04-28 10:00:00|7682.5|7667.5|7695|7680|7695|7680|7681|7666|1063
1651143600000|2022-04-28 11:00:00|7694.8|7679.8|7698.1|7683.1|7699.7|7684.6|7692.6|7674.6|894
1651147200000|2022-04-28 12:00:00|7697.6|7682.6|7700.1|7685.1|7701.2|7686.2|7691.8|7672.5|1731
1651150800000|2022-04-28 13:00:00|7700.2|7685.2|7698.1|7683.1|7703.4|7685.7|7694.7|7675|938
1651154400000|2022-04-28 14:00:00|7698.2|7683.2|7704.7|7689.7|7711.1|7691.6|7698.1|7681.8|801
1651158000000|2022-04-28 15:00:00|7704.6|7689.6|7701.1|7686.1|7706|7690|7698.7|7680.5|632
1651161600000|2022-04-28 16:00:00|7700.7|7685.7|7704.4|7679.4|7707.2|7688.2|7699.9|7678.2|623
1651165200000|2022-04-28 17:00:00|7704.3|7679.3|7702.5|7677.5|7704.6|7685.1|7695.2|7674.8|843
1651168800000|2022-04-28 18:00:00|7702.7|7677.7|7703|7678|7703.7|7678.7|7702.4|7677.4|47
1651190400000|2022-04-29 00:00:00|7698.9|7669.9|7699.1|7670.2|7699.2|7673.6|7696.8|7669.3|182
1651194000000|2022-04-29 01:00:00|7698.8|7670|7701.3|7676.3|7701.8|7676.8|7696.8|7670|146
1651197600000|2022-04-29 02:00:00|7701.2|7676.2|7711.6|7686.6|7712.1|7687.3|7701.2|7676.2|308
1651201200000|2022-04-29 03:00:00|7711.5|7686.5|7696.6|7681.6|7713.2|7688.2|7689.8|7674.8|1029
1651204800000|2022-04-29 04:00:00|7696.8|7681.8|7692.5|7677.5|7697.6|7682.6|7691.3|7676.3|972
1651208400000|2022-04-29 05:00:00|7692.7|7677.7|7684.8|7669.8|7692.7|7677.7|7680.1|7658.8|1680
1651212000000|2022-04-29 06:00:00|7685|7670|7677.9|7662.9|7686.3|7671.3|7675.6|7660.6|1421
1651215600000|2022-04-29 07:00:00|7677.8|7662.8|7671.5|7656.5|7682.3|7667.3|7662.6|7647.6|1555
1651219200000|2022-04-29 08:00:00|7671.3|7656.3|7673|7658|7674.1|7659.1|7664.4|7649.4|1078
1651222800000|2022-04-29 09:00:00|7672.9|7657.9|7678|7663|7682|7667|7670.8|7655.8|1239
1651226400000|2022-04-29 10:00:00|7677.9|7662.9|7678.8|7663.8|7679.7|7664.7|7675.5|7660.5|826
1651230000000|2022-04-29 11:00:00|7678.7|7663.7|7693.6|7668.6|7697.9|7678.1|7678.2|7660.3|973
1651233600000|2022-04-29 12:00:00|7693.5|7668.5|7689.1|7674.1|7703.4|7683.1|7686.1|7666.9|1313
1651237200000|2022-04-29 13:00:00|7689.2|7674.2|7692.6|7667.6|7696.7|7677.2|7687.7|7667.6|730
1651240800000|2022-04-29 14:00:00|7692.5|7667.5|7684.8|7669.8|7695.3|7674.9|7684.2|7664.4|686
1651244400000|2022-04-29 15:00:00|7684.5|7669.5|7687.3|7672.3|7690.6|7673.6|7683.9|7664.3|750
1651248000000|2022-04-29 16:00:00|7687.4|7672.4|7689.8|7674.8|7690.3|7675.3|7687.4|7672.4|287
1651251600000|2022-04-29 17:00:00|7689.7|7674.7|7686.1|7671.1|7693.8|7674.7|7685.7|7667.2|445
1651255200000|2022-04-29 18:00:00|7686.2|7671.2|7690|7665|7692.4|7672|7684.1|7665|80
1651258800000|2022-04-29 19:00:00|7689.9|7664.9|7696.6|7671.6|7696.6|7671.6|7689.9|7664.9|137
1651449600000|2022-05-02 00:00:00|7699|7670|7699|7670|7699.1|7671.5|7689.7|7663|48
1651453200000|2022-05-02 01:00:00|7699.1|7670.1|7694.9|7669.9|7699.1|7676.7|7691.7|7666.7|85
1651456800000|2022-05-02 02:00:00|7695|7670|7697.5|7672.5|7699.8|7674.8|7695|7670|213
1651460400000|2022-05-02 03:00:00|7697.3|7672.3|7680.9|7665.9|7697.7|7672.7|7677.7|7662.7|497
1651464000000|2022-05-02 04:00:00|7681|7666|7680.5|7665.5|7682.7|7667.7|7674.8|7659.8|770
1651467600000|2022-05-02 05:00:00|7680.4|7665.4|7680.5|7665.5|7684.8|7669.8|7680|7665|874
1651471200000|2022-05-02 06:00:00|7680.3|7665.3|7673.6|7658.6|7684.3|7669.3|7673.6|7658.6|1078
1651474800000|2022-05-02 07:00:00|7673.7|7658.7|7679.8|7664.8|7680.9|7665.9|7668.6|7653.6|2004
1651478400000|2022-05-02 08:00:00|7679.6|7664.6|7679.3|7664.3|7682.5|7667.5|7673.9|7658.9|1523
1651482000000|2022-05-02 09:00:00|7679.4|7664.4|7684.8|7669.8|7685.8|7669.8|7676.8|7656.4|973
1651485600000|2022-05-02 10:00:00|7684.7|7669.7|7688.9|7663.9|7690.7|7672.1|7682.1|7662|888
1651489200000|2022-05-02 11:00:00|7689|7664|7686.2|7671.2|7690.9|7671.2|7683.9|7663.9|562
1651492800000|2022-05-02 12:00:00|7686.3|7671.3|7688.8|7673.8|7691.2|7674.1|7681.3|7662|606
1651496400000|2022-05-02 13:00:00|7688.6|7673.6|7693.3|7668.3|7696.9|7677.3|7687.3|7668|1149
1651500000000|2022-05-02 14:00:00|7693.2|7668.2|7683.7|7668.7|7696|7676.2|7683.2|7665|470
1651503600000|2022-05-02 15:00:00|7684.2|7669.2|7688|7663|7690.6|7673.2|7683.7|7662.9|380
1651507200000|2022-05-02 16:00:00|7687.9|7662.9|7684.4|7669.4|7689.8|7670.6|7681|7661.2|932
1651510800000|2022-05-02 17:00:00|7684.3|7669.3|7685.2|7670.2|7689.6|7670.4|7681.6|7664|292
1651514400000|2022-05-02 18:00:00|7685.3|7670.3|7692.1|7667.1|7692.2|7671.9|7685.2|7665.5|79
1651536000000|2022-05-03 00:00:00|7689.9|7660.9|7688.6|7659.6|7689.9|7660.9|7688.6|7659.6|2
1651539600000|2022-05-03 01:00:00|7687.1|7658.1|7685.6|7660.6|7687.2|7660.8|7685.1|7658.1|81
1651543200000|2022-05-03 02:00:00|7685.5|7660.5|7685.8|7660.8|7686.1|7661.1|7685.3|7660.3|38
1651546800000|2022-05-03 03:00:00|7686|7661|7687.1|7662.1|7688.8|7667.2|7680.1|7659.1|804
1651550400000|2022-05-03 04:00:00|7687.2|7662.2|7685|7670|7688.7|7672.4|7679.9|7659.1|463
1651554000000|2022-05-03 05:00:00|7685.1|7670.1|7689.4|7674.4|7690.9|7675.2|7681.8|7662.9|746
1651557600000|2022-05-03 06:00:00|7689.5|7674.5|7694.5|7679.5|7694.6|7679.6|7688.8|7673.8|485
1651561200000|2022-05-03 07:00:00|7694.9|7679.9|7701|7676|7707.1|7682.5|7689.1|7669.9|950
1651564800000|2022-05-03 08:00:00|7700.9|7675.9|7707.2|7682.2|7708.2|7688.7|7693.4|7673.6|966
1651568400000|2022-05-03 09:00:00|7701.9|7686.9|7700.1|7685.1|7707.4|7689|7697.6|7681.8|625
1651572000000|2022-05-03 10:00:00|7700.3|7685.3|7702.2|7687.2|7707.2|7687.4|7697.2|7680.3|600
1651575600000|2022-05-03 11:00:00|7702.1|7687.1|7698.8|7673.8|7707.2|7687.6|7693.9|7673.8|1174
1651579200000|2022-05-03 12:00:00|7698.7|7673.7|7689.4|7674.4|7699.1|7679.2|7687.4|7672.4|884
1651582800000|2022-05-03 13:00:00|7689.5|7674.5|7699.9|7674.9|7699.9|7681|7685.8|7666.6|669
1651586400000|2022-05-03 14:00:00|7699.8|7674.8|7689.1|7674.1|7699.9|7680.8|7685.4|7665.2|773
1651590000000|2022-05-03 15:00:00|7688.6|7673.6|7685.4|7670.4|7692.2|7674.2|7682.6|7664.1|751
1651593600000|2022-05-03 16:00:00|7685.3|7670.3|7694.4|7669.4|7696.2|7674.6|7685.2|7666.7|725
1651597200000|2022-05-03 17:00:00|7694.1|7669.1|7694.3|7669.3|7694.6|7673.3|7686.7|7667.2|821
1651600800000|2022-05-03 18:00:00|7694.4|7669.4|7693.3|7668.3|7698.5|7677.9|7690.1|7667.6|126
1651622400000|2022-05-04 00:00:00|7684.9|7659.9|7684.9|7659.9|7684.9|7659.9|7684.9|7659.9|1
1651626000000|2022-05-04 01:00:00|7685.1|7660.1|7681.6|7656.6|7685.1|7663.3|7675|7655.2|454
1651629600000|2022-05-04 02:00:00|7681.5|7656.5|7683.7|7658.7|7684.5|7659.5|7681.5|7656.5|415
1651633200000|2022-05-04 03:00:00|7683.6|7658.6|7674.2|7659.2|7688.4|7665|7671.9|7656.9|669
1651636800000|2022-05-04 04:00:00|7674.1|7659.1|7678.5|7663.5|7679.6|7664.6|7672.4|7657.4|867
1651640400000|2022-05-04 05:00:00|7678.6|7663.6|7686.3|7671.3|7689.3|7674.3|7678.6|7663.6|925
1651644000000|2022-05-04 06:00:00|7686.2|7671.2|7679.3|7664.3|7689.1|7674.1|7676.4|7661.4|1435
1651647600000|2022-05-04 07:00:00|7679.2|7664.2|7674.3|7659.3|7690.6|7675.6|7674.1|7659.1|1771
1651651200000|2022-05-04 08:00:00|7674.4|7659.4|7672.3|7647.3|7676.2|7661.2|7651.7|7631.1|2330
1651654800000|2022-05-04 09:00:00|7672.1|7647.1|7674.6|7659.6|7677.5|7662.5|7661.8|7641.7|1804
1651658400000|2022-05-04 10:00:00|7674.7|7659.7|7668.8|7653.8|7676.6|7661.6|7667.4|7647.4|1026
1651662000000|2022-05-04 11:00:00|7669|7654|7672.9|7657.9|7678.1|7659.3|7668.9|7650.4|644
1651665600000|2022-05-04 12:00:00|7673.1|7658.1|7664.8|7649.8|7675.8|7658.5|7664.7|7646.4|626
1651669200000|2022-05-04 13:00:00|7664.9|7649.9|7663.3|7648.3|7667.7|7650|7659.4|7639.5|351
1651672800000|2022-05-04 14:00:00|7663.2|7648.2|7661.6|7646.6|7667.4|7648.8|7660.3|7641.4|177
1651676400000|2022-05-04 15:00:00|7661.5|7646.5|7659.8|7644.8|7664.8|7646.5|7657.4|7637.9|404
1651680000000|2022-05-04 16:00:00|7659.9|7644.9|7660.4|7645.4|7661.1|7646.1|7659|7644|208
1651683600000|2022-05-04 17:00:00|7660.2|7645.2|7664.9|7639.9|7667.4|7648.2|7660|7638.9|348
1651687200000|2022-05-04 18:00:00|7664.8|7639.8|7648|7623|7675.9|7650.9|7645.1|7620.1|580
1651708800000|2022-05-05 00:00:00|7646|7621|7648.1|7623.1|7649.6|7624.6|7645|7620|56
1651712400000|2022-05-05 01:00:00|7647.9|7622.9|7655.7|7630.7|7657.1|7632.1|7647.9|7622.9|296
1651716000000|2022-05-05 02:00:00|7655.6|7630.6|7654|7629|7657.3|7632.3|7654|7629|112
1651719600000|2022-05-05 03:00:00|7653.9|7628.9|7646.2|7631.2|7659.4|7637.2|7645|7627.6|826
1651723200000|2022-05-05 04:00:00|7646.4|7631.4|7639.8|7624.8|7655|7640|7639.4|7624.4|1035
1651726800000|2022-05-05 05:00:00|7639.9|7624.9|7643.4|7628.4|7646|7631|7632.8|7617.8|1753
1651730400000|2022-05-05 06:00:00|7643.6|7628.6|7645.4|7630.4|7647.7|7632.7|7640.4|7625.4|1192
1651734000000|2022-05-05 07:00:00|7645.3|7630.3|7654.9|7639.9|7657.2|7642.2|7642.1|7627.1|1110
1651737600000|2022-05-05 08:00:00|7655|7640|7659.5|7644.5|7662.2|7647.2|7654.5|7639.5|1170
1651741200000|2022-05-05 09:00:00|7659.4|7644.4|7659.9|7644.9|7664.2|7649.2|7655.3|7640.3|1013
1651744800000|2022-05-05 10:00:00|7659.8|7644.8|7659.8|7644.8|7662.3|7647.3|7656.6|7641.6|843
1651748400000|2022-05-05 11:00:00|7659.7|7644.7|7667.5|7652.5|7669.5|7654.5|7659.7|7643|1436
1651752000000|2022-05-05 12:00:00|7667.2|7652.2|7662|7647|7667.5|7652.5|7661.1|7646.1|1112
1651755600000|2022-05-05 13:00:00|7661.9|7646.9|7669.2|7654.2|7670.8|7655.8|7659|7642.8|663
1651759200000|2022-05-05 14:00:00|7669.3|7654.3|7680.8|7655.8|7681.4|7661.3|7669|7649.2|1034
1651762800000|2022-05-05 15:00:00|7680.9|7655.9|7695.4|7670.4|7696.6|7673.7|7677|7654.9|1090
1651766400000|2022-05-05 16:00:00|7695.5|7670.5|7692.1|7667.1|7695.9|7675.6|7688.6|7665.5|811
1651770000000|2022-05-05 17:00:00|7692|7667|7693.2|7668.2|7693.4|7670.3|7685.1|7662.5|915
1651773600000|2022-05-05 18:00:00|7693.3|7668.3|7690.6|7665.6|7694.5|7675.1|7689.2|7664.7|263
1651795200000|2022-05-06 00:00:00|7691.1|7666.1|7691|7666|7691.1|7666.1|7690.7|7665.7|15
1651798800000|2022-05-06 01:00:00|7693|7668|7698|7673|7702.3|7677.3|7687.3|7664.8|517
1651802400000|2022-05-06 02:00:00|7698.1|7673.1|7694.6|7669.6|7698.9|7673.9|7691.3|7666.3|510
1651806000000|2022-05-06 03:00:00|7694.5|7669.5|7703.4|7688.4|7706.5|7691.5|7690.5|7668.4|1191
1651809600000|2022-05-06 04:00:00|7703.5|7688.5|7702.8|7687.8|7711.1|7696.1|7699.7|7684.7|1388
1651813200000|2022-05-06 05:00:00|7702.9|7687.9|7705|7690|7707.3|7691.4|7697.7|7681.9|1467
1651816800000|2022-05-06 06:00:00|7704.9|7689.9|7722.8|7707.8|7723.3|7708.3|7703.8|7688.8|2156
1651820400000|2022-05-06 07:00:00|7722.7|7707.7|7714.7|7699.7|7734.2|7718|7710.1|7692.8|3241
1651824000000|2022-05-06 08:00:00|7714.5|7699.5|7721.8|7706.8|7724.2|7707.5|7709.1|7692.8|2192
1651827600000|2022-05-06 09:00:00|7722|7707|7724.7|7709.7|7730.4|7712|7719.6|7700.9|2004
1651831200000|2022-05-06 10:00:00|7724.8|7709.8|7721.8|7706.8|7727.1|7712.1|7719|7704|1483
1651834800000|2022-05-06 11:00:00|7722|7707|7729.9|7714.9|7732.6|7717.6|7719.6|7702|1253
1651838400000|2022-05-06 12:00:00|7730|7715|7739|7724|7744|7724.6|7716.7|7691.7|1861
1651842000000|2022-05-06 13:00:00|7738.9|7723.9|7740.3|7715.3|7746.8|7724.1|7731.6|7707.3|4146
1651845600000|2022-05-06 14:00:00|7740.2|7715.2|7732.3|7707.3|7742.6|7717.6|7731.1|7706.8|4385
1651849200000|2022-05-06 15:00:00|7732.6|7707.6|7736|7711|7738.6|7714.4|7726.4|7706.1|2857
1651852800000|2022-05-06 16:00:00|7735.6|7710.6|7734.5|7709.5|7737.2|7712.2|7726.4|7705.4|2738
1651856400000|2022-05-06 17:00:00|7734.6|7709.6|7736.1|7711.1|7736.4|7716.1|7730.4|7709.3|2922
1651860000000|2022-05-06 18:00:00|7736.2|7711.2|7738.2|7713.2|7738.3|7713.3|7735.3|7710.3|164
1651863600000|2022-05-06 19:00:00|7738.4|7713.4|7736.4|7711.4|7740.6|7715.6|7736.2|7711.2|114
1652054400000|2022-05-09 00:00:00|7749.6|7720.6|7740.5|7713.9|7749.6|7720.6|7730.5|7701.5|50
1652058000000|2022-05-09 01:00:00|7740.8|7714.2|7741.2|7716.2|7748.9|7723.9|7739.9|7714.2|204
1652061600000|2022-05-09 02:00:00|7741.3|7716.3|7753.7|7728.7|7754.1|7729.1|7740.9|7715.9|194
1652065200000|2022-05-09 03:00:00|7753.8|7728.8|7775.4|7760.4|7787.5|7767|7750.1|7725.1|1977
1652068800000|2022-05-09 04:00:00|7775.3|7760.3|7772.9|7757.9|7776.3|7760.6|7764|7749|2108
1652072400000|2022-05-09 05:00:00|7773|7758|7777.7|7762.7|7788.1|7768.6|7773|7757.9|1755
1652076000000|2022-05-09 06:00:00|7778|7763|7780.5|7765.5|7783.8|7768.8|7770.3|7755.3|1112
1652079600000|2022-05-09 07:00:00|7780.6|7765.6|7784.6|7769.6|7798.6|7777.8|7773.6|7758.6|2151
1652083200000|2022-05-09 08:00:00|7784.7|7769.7|7783.6|7768.6|7791.2|7771.7|7775.8|7758.7|1499
1652086800000|2022-05-09 09:00:00|7784.9|7769.9|7786.9|7761.9|7790.7|7769.9|7776.5|7756.6|1287
1652090400000|2022-05-09 10:00:00|7786.7|7761.7|7784.1|7769.1|7790.9|7771.5|7780.7|7761.6|1085
1652094000000|2022-05-09 11:00:00|7784.2|7769.2|7783.4|7758.4|7791.1|7773.4|7777.7|7757.2|892
1652097600000|2022-05-09 12:00:00|7783.3|7758.3|7776.4|7761.4|7784|7764|7771|7751|1229
1652101200000|2022-05-09 13:00:00|7776.5|7761.5|7784.8|7759.8|7786.6|7765.6|7776.5|7756.4|2186
1652104800000|2022-05-09 14:00:00|7784.7|7759.7|7791.2|7766.2|7791.7|7771.1|7783.4|7758.4|2220
1652108400000|2022-05-09 15:00:00|7791.1|7766.1|7780.2|7755.2|7791.3|7771.3|7773.9|7753.1|1846
1652112000000|2022-05-09 16:00:00|7780|7755|7782.4|7757.4|7782.8|7757.8|7775.3|7750.3|2508
1652115600000|2022-05-09 17:00:00|7782.6|7757.6|7782.1|7757.1|7785.5|7762.1|7776.7|7753.7|1474
1652119200000|2022-05-09 18:00:00|7782.2|7757.2|7776|7751|7782.3|7757.3|7775.6|7750.6|273
1652140800000|2022-05-10 00:00:00|7785.5|7760.5|7787.8|7762.8|7787.8|7762.8|7785.5|7760.5|5
1652144400000|2022-05-10 01:00:00|7787.7|7762.7|7783.6|7758.6|7788.9|7764.4|7779.4|7755.9|103
1652148000000|2022-05-10 02:00:00|7783.4|7758.4|7771.5|7746.5|7783.4|7758.4|7768.6|7744.3|174
1652151600000|2022-05-10 03:00:00|7771.6|7746.6|7759.7|7744.7|7773.2|7749.7|7756.2|7741.2|736
1652155200000|2022-05-10 04:00:00|7759.8|7744.8|7758.1|7743.1|7761.3|7746.3|7753.3|7738.3|1280
1652158800000|2022-05-10 05:00:00|7757.7|7742.7|7758.5|7743.5|7760.4|7745.4|7755|7740|1140
1652162400000|2022-05-10 06:00:00|7758.4|7743.4|7768.6|7753.6|7772.2|7757.2|7758.2|7743.2|1427
1652166000000|2022-05-10 07:00:00|7768.7|7753.7|7772.3|7757.3|7778.8|7763.8|7768.3|7753.3|1696
1652169600000|2022-05-10 08:00:00|7772.6|7757.6|7771.3|7756.3|7775|7760|7768.8|7753.8|1354
1652173200000|2022-05-10 09:00:00|7771.2|7756.2|7763.9|7748.9|7776.2|7761.2|7755.3|7735.5|1470
1652176800000|2022-05-10 10:00:00|7764.1|7749.1|7763.3|7748.3|7768.9|7753.9|7762.2|7747.2|1313
1652180400000|2022-05-10 11:00:00|7763.8|7748.8|7763.8|7748.8|7765.5|7750.5|7762.1|7747.1|631
1652184000000|2022-05-10 12:00:00|7763.7|7748.7|7754.3|7739.3|7763.7|7748.7|7753|7738|400
1652187600000|2022-05-10 13:00:00|7754.4|7739.4|7755.5|7740.5|7757.4|7742.4|7746.8|7731.8|938
1652191200000|2022-05-10 14:00:00|7755.6|7740.6|7759.7|7744.7|7765.8|7748.4|7753.4|7738.4|756
1652194800000|2022-05-10 15:00:00|7759.6|7744.6|7767.7|7752.7|7768.8|7753.8|7759.3|7744.3|693
1652198400000|2022-05-10 16:00:00|7767.8|7752.8|7763.5|7748.5|7768.6|7753.6|7761.2|7746.2|747
1652202000000|2022-05-10 17:00:00|7763.6|7748.6|7760.1|7745.1|7770.6|7749.9|7759.4|7743.1|1004
1652205600000|2022-05-10 18:00:00|7760.2|7745.2|7762.5|7737.5|7764.4|7745.2|7755.8|7737.1|282
1652227200000|2022-05-11 00:00:00|7769.3|7744.3|7769.3|7744.3|7769.3|7744.3|7769.3|7744.3|1
1652230800000|2022-05-11 01:00:00|7769.4|7744.4|7759.7|7744.7|7769.5|7749.4|7758.7|7739.6|94
1652234400000|2022-05-11 02:00:00|7764.6|7739.6|7761|7736|7764.6|7745.1|7756.3|7735.1|108
1652238000000|2022-05-11 03:00:00|7760.9|7735.9|7754.7|7739.7|7760.9|7740.7|7746.9|7731.9|721
1652241600000|2022-05-11 04:00:00|7754.8|7739.8|7755.8|7740.8|7763.1|7748.1|7751.7|7736.7|1183
1652245200000|2022-05-11 05:00:00|7755.7|7740.7|7758.5|7743.5|7759.7|7744.7|7749.4|7734.4|946
1652248800000|2022-05-11 06:00:00|7758.6|7743.6|7760|7745|7761.1|7746.1|7755.8|7740.8|1000
1652252400000|2022-05-11 07:00:00|7759.9|7744.9|7758|7743|7762|7747|7754.7|7739.7|1277
1652256000000|2022-05-11 08:00:00|7757.8|7742.8|7753.5|7738.5|7759.2|7744.2|7753.2|7738.2|907
1652259600000|2022-05-11 09:00:00|7753.7|7738.7|7754.3|7739.3|7757.1|7742.1|7749.6|7734.6|868
1652263200000|2022-05-11 10:00:00|7754.2|7739.2|7759.3|7744.3|7760.6|7745.6|7754.2|7739.2|739
1652266800000|2022-05-11 11:00:00|7759.2|7744.2|7759.4|7744.4|7761.8|7746.8|7757.8|7742.8|472
1652270400000|2022-05-11 12:00:00|7759.2|7744.2|7780.6|7755.6|7786.4|7766.9|7748.6|7729.7|2023
1652274000000|2022-05-11 13:00:00|7780.5|7755.5|7760.5|7735.5|7780.6|7761.2|7752.1|7730.8|2239
1652277600000|2022-05-11 14:00:00|7760.4|7735.4|7758.9|7743.9|7767.7|7744.3|7754|7731.2|1585
1652281200000|2022-05-11 15:00:00|7759|7744|7760.9|7745.9|7767|7746|7755.1|7737|695
1652284800000|2022-05-11 16:00:00|7761|7746|7767.9|7742.9|7770.4|7746.5|7761|7738|183
1652288400000|2022-05-11 17:00:00|7768|7743|7776.4|7751.4|7776.5|7753.9|7765|7742.9|830
1652292000000|2022-05-11 18:00:00|7776.3|7751.3|7772.3|7747.3|7779|7755.6|7765.4|7745|189
1652313600000|2022-05-12 00:00:00|7794.1|7765.1|7770.6|7742.8|7794.1|7765.1|7770.4|7742.2|45
1652317200000|2022-05-12 01:00:00|7772.1|7747.1|7777.4|7752.4|7777.4|7752.4|7769.8|7742.4|75
1652320800000|2022-05-12 02:00:00|7777.3|7752.3|7786.6|7761.6|7787.5|7762.5|7776.7|7751.7|148
1652324400000|2022-05-12 03:00:00|7786.5|7761.5|7788.7|7773.7|7790.8|7775.8|7779.5|7754.5|1076
1652328000000|2022-05-12 04:00:00|7789.2|7774.2|7788.6|7773.6|7795.9|7780.9|7784.3|7769.3|1461
1652331600000|2022-05-12 05:00:00|7788.5|7773.5|7791.4|7776.4|7795.2|7780.2|7786|7771|1543
1652335200000|2022-05-12 06:00:00|7791.3|7776.3|7789.9|7774.9|7795.4|7780.4|7786|7771|1697
1652338800000|2022-05-12 07:00:00|7789.8|7774.8|7781.4|7766.4|7789.9|7774.9|7764.2|7744.4|3044
1652342400000|2022-05-12 08:00:00|7781.3|7766.3|7781.7|7766.7|7783.8|7768.8|7776.1|7761.1|1424
1652346000000|2022-05-12 09:00:00|7781.8|7766.8|7774.1|7759.1|7784.3|7769.3|7771|7756|1666
1652349600000|2022-05-12 10:00:00|7774|7759|7774.7|7759.7|7776.6|7761.6|7768.8|7753.8|1366
1652353200000|2022-05-12 11:00:00|7774.8|7759.8|7790.8|7765.8|7791.1|7771.5|7773.4|7758.1|1092
1652356800000|2022-05-12 12:00:00|7790.9|7765.9|7776.8|7761.8|7791.5|7771|7769.1|7754.1|1415
1652360400000|2022-05-12 13:00:00|7776.7|7761.7|7774|7759|7778.4|7763.4|7770.1|7755.1|876
1652364000000|2022-05-12 14:00:00|7774.1|7759.1|7767|7752|7775.5|7760.5|7763.8|7744.1|2017
1652367600000|2022-05-12 15:00:00|7766.6|7751.6|7773.7|7758.7|7777.6|7760.6|7764.2|7746.2|999
1652371200000|2022-05-12 16:00:00|7773.6|7758.6|7770.2|7755.2|7776.6|7759.2|7767.6|7747.6|1057
1652374800000|2022-05-12 17:00:00|7770.1|7755.1|7777.2|7762.2|7778.2|7763.2|7768.8|7753.8|628
1652378400000|2022-05-12 18:00:00|7777.3|7762.3|7776.7|7761.7|7781.5|7762.4|7775.3|7755.6|128
1652400000000|2022-05-13 00:00:00|7777.6|7752.6|7777.1|7748.1|7782.8|7753.8|7774.7|7745.7|50
1652403600000|2022-05-13 01:00:00|7776.8|7747.8|7773.4|7748.4|7777.9|7752.5|7772.2|7743.6|260
1652407200000|2022-05-13 02:00:00|7772.9|7747.9|7771.2|7746.2|7773.9|7748.1|7769.9|7743.2|321
1652410800000|2022-05-13 03:00:00|7771.5|7746.5|7763.8|7748.8|7774.6|7754.6|7761.1|7743.2|1227
1652414400000|2022-05-13 04:00:00|7763.4|7748.4|7763.3|7748.3|7767.8|7752.8|7760.4|7745.4|1133
1652418000000|2022-05-13 05:00:00|7763.4|7748.4|7771.3|7756.3|7774.6|7759.6|7763|7748|1221
1652421600000|2022-05-13 06:00:00|7771.4|7756.4|7767.2|7752.2|7771.8|7756.8|7765|7750|1249
1652425200000|2022-05-13 07:00:00|7767.1|7752.1|7764.8|7749.8|7769.1|7754.1|7759|7744|1497
1652428800000|2022-05-13 08:00:00|7764.9|7749.9|7769.6|7754.6|7770.1|7755.1|7762.3|7747.3|1032
1652432400000|2022-05-13 09:00:00|7769.7|7754.7|7776.5|7761.5|7779.7|7764.7|7769.3|7754.3|1586
1652436000000|2022-05-13 10:00:00|7776.8|7761.8|7779.5|7764.5|7783.3|7768.3|7776.2|7761.2|1067
1652439600000|2022-05-13 11:00:00|7779.6|7764.6|7778.3|7763.3|7779.7|7764.7|7776|7761|773
1652443200000|2022-05-13 12:00:00|7778.4|7763.4|7785.2|7770.2|7787.7|7772.7|7777.8|7762.8|1307
1652446800000|2022-05-13 13:00:00|7785.1|7770.1|7786.9|7771.9|7789.9|7774.9|7784.8|7769.8|665
1652450400000|2022-05-13 14:00:00|7786.8|7771.8|7780|7765|7787.3|7772.3|7776.9|7761.9|697
1652454000000|2022-05-13 15:00:00|7779.8|7764.8|7777.9|7762.9|7781.9|7766.9|7777.3|7762.3|510
1652457600000|2022-05-13 16:00:00|7777.8|7762.8|7776.7|7761.7|7778.5|7763.5|7776.6|7761.6|268
1652461200000|2022-05-13 17:00:00|7776.5|7761.5|7779.8|7764.8|7779.8|7764.8|7776.5|7761.5|209
1652464800000|2022-05-13 18:00:00|7779.7|7764.7|7778.7|7763.7|7786.6|7765.7|7778.1|7758|126
1652468400000|2022-05-13 19:00:00|7778.6|7763.6|7785.2|7760.2|7786.2|7764.4|7778.5|7759.4|50
1652659200000|2022-05-16 00:00:00|7786.2|7761.2|7786.2|7761.2|7786.2|7761.2|7786.2|7761.2|1
1652662800000|2022-05-16 01:00:00|7785.5|7756.5|7791|7766|7792.1|7767.1|7783.6|7756.5|259
1652666400000|2022-05-16 02:00:00|7793.9|7768.9|7797.4|7772.4|7800.8|7777.7|7788.9|7768.9|118
1652670000000|2022-05-16 03:00:00|7797.2|7772.2|7805.3|7780.3|7805.4|7780.4|7797.2|7772.2|114
1652673600000|2022-05-16 04:00:00|7805.2|7780.2|7810.9|7785.9|7811.9|7790.2|7798.9|7773.9|567
1652677200000|2022-05-16 05:00:00|7810.8|7785.8|7806.1|7791.1|7812|7792.9|7800.7|7782|513
1652680800000|2022-05-16 06:00:00|7806.2|7791.2|7811.9|7796.9|7815.4|7800.3|7806.2|7786.7|766
1652684400000|2022-05-16 07:00:00|7811.8|7796.8|7825.9|7810.9|7828.3|7810.9|7811|7796|1152
1652688000000|2022-05-16 08:00:00|7825.8|7810.8|7817.9|7802.9|7831|7810.8|7817.1|7799|1051
1652691600000|2022-05-16 09:00:00|7818|7803|7816.1|7801.1|7823.5|7803.9|7814.8|7796.9|362
1652695200000|2022-05-16 10:00:00|7815.9|7800.9|7815.8|7800.8|7818.1|7801.5|7813.1|7792.9|666
1652698800000|2022-05-16 11:00:00|7815.9|7800.9|7815.9|7800.9|7820|7805|7813.6|7793|527
1652702400000|2022-05-16 12:00:00|7815.7|7800.7|7821.4|7806.4|7825.3|7806.5|7814.8|7797.8|765
1652706000000|2022-05-16 13:00:00|7821.3|7806.3|7819.6|7804.6|7826.5|7806.9|7816.9|7798.8|679
1652709600000|2022-05-16 14:00:00|7819.7|7804.7|7817.6|7802.6|7825|7805.1|7813.8|7793.9|1086
1652713200000|2022-05-16 15:00:00|7817.7|7802.7|7819.2|7804.2|7825.5|7804.8|7816.8|7797.9|857
1652716800000|2022-05-16 16:00:00|7819.3|7804.3|7818.8|7803.8|7824.1|7804.6|7817.9|7798.1|396
1652720400000|2022-05-16 17:00:00|7818.7|7803.7|7822.5|7797.5|7822.5|7803.7|7816.4|7796.8|286
1652724000000|2022-05-16 18:00:00|7822.7|7797.7|7821.1|7796.1|7822.8|7800.5|7814|7794.2|75
1652745600000|2022-05-17 00:00:00|7819.7|7790.7|7814.3|7789.3|7822.1|7793.1|7813.9|7788.9|26
1652749200000|2022-05-17 01:00:00|7814.4|7789.4|7811.4|7786.4|7817.8|7792.8|7807|7782|263
1652752800000|2022-05-17 02:00:00|7811.2|7786.2|7813.1|7788.1|7815|7790|7810.4|7785.4|158
1652756400000|2022-05-17 03:00:00|7813|7788|7806.2|7791.2|7816.2|7792.2|7798.7|7779.7|1527
1652760000000|2022-05-17 04:00:00|7806|7791|7809.2|7794.2|7809.8|7794.8|7803.8|7788.8|1191
1652763600000|2022-05-17 05:00:00|7809.1|7794.1|7794.8|7779.8|7812|7797|7792.6|7777.6|1650
1652767200000|2022-05-17 06:00:00|7794.9|7779.9|7795.8|7780.8|7798.9|7783.9|7792.6|7777.6|1053
1652770800000|2022-05-17 07:00:00|7795.7|7780.7|7795.3|7780.3|7796.7|7781.7|7787.2|7772.2|1257
1652774400000|2022-05-17 08:00:00|7795.5|7780.5|7789.6|7774.6|7797.4|7782.4|7784.6|7769.6|1640
1652778000000|2022-05-17 09:00:00|7789.5|7774.5|7788|7773|7791.4|7776.4|7785.8|7770.8|1192
1652781600000|2022-05-17 10:00:00|7787.9|7772.9|7778.9|7763.9|7789|7774|7775.6|7760.6|1090
1652785200000|2022-05-17 11:00:00|7778.8|7763.8|7776.1|7761.1|7780.2|7765.2|7768.7|7753.7|787
1652788800000|2022-05-17 12:00:00|7776|7761|7780.3|7765.3|7789|7768.4|7776|7759|971
1652792400000|2022-05-17 13:00:00|7780.4|7765.4|7782.7|7767.7|7790.2|7772.2|7780|7763.6|785
1652796000000|2022-05-17 14:00:00|7782.8|7767.8|7783.1|7768.1|7785.9|7770.9|7781.7|7766.7|651
1652799600000|2022-05-17 15:00:00|7782.9|7767.9|7787|7762|7787.2|7770.2|7777|7760.7|650
1652803200000|2022-05-17 16:00:00|7787.2|7762.2|7786.8|7761.8|7787.5|7767|7781.5|7760.6|781
1652806800000|2022-05-17 17:00:00|7786.7|7761.7|7780.1|7765.1|7786.8|7765.8|7779.5|7760.3|655
1652810400000|2022-05-17 18:00:00|7780.2|7765.2|7785.1|7760.1|7787.1|7767.2|7778.8|7759.9|259
1652832000000|2022-05-18 00:00:00|7771.2|7742.2|7775.7|7746.7|7775.7|7746.7|7771.2|7742.2|7
1652835600000|2022-05-18 01:00:00|7775.8|7746.8|7784.1|7759.1|7785.2|7760.2|7774.3|7746.7|160
1652839200000|2022-05-18 02:00:00|7784|7759|7786.5|7761.5|7790.4|7765.9|7780.6|7757.6|138
1652842800000|2022-05-18 03:00:00|7786.6|7761.6|7780.5|7765.5|7794|7774.6|7779.5|7761.5|906
1652846400000|2022-05-18 04:00:00|7780.4|7765.4|7782.1|7767.1|7784.1|7769.1|7777.3|7762.3|944
1652850000000|2022-05-18 05:00:00|7782.2|7767.2|7784.3|7769.3|7787.2|7772.2|7780.5|7765.5|795
1652853600000|2022-05-18 06:00:00|7784.1|7769.1|7786|7771|7789.2|7774.2|7783.5|7768.5|798
1652857200000|2022-05-18 07:00:00|7785.9|7770.9|7786.6|7771.6|7791.7|7776.7|7784.3|7769.3|916
1652860800000|2022-05-18 08:00:00|7786.8|7771.8|7790|7775|7792.6|7777.6|7784.4|7769.4|969
1652864400000|2022-05-18 09:00:00|7789.6|7774.6|7788|7773|7791.4|7776.4|7785.7|7770.7|918
1652868000000|2022-05-18 10:00:00|7787.9|7772.9|7790.8|7775.8|7794.8|7779.8|7787.6|7772.6|618
1652871600000|2022-05-18 11:00:00|7790.7|7775.7|7786.9|7771.9|7791.9|7776.9|7785.8|7770.8|671
1652875200000|2022-05-18 12:00:00|7786.8|7771.8|7793.1|7778.1|7798.9|7780.5|7786.4|7767.6|922
1652878800000|2022-05-18 13:00:00|7793.3|7778.3|7797|7782|7797.2|7782.2|7793.2|7778.2|482
1652882400000|2022-05-18 14:00:00|7796.9|7781.9|7800.6|7785.6|7805.9|7790.9|7796.6|7781.6|839
1652886000000|2022-05-18 15:00:00|7800.5|7785.5|7805.2|7790.2|7806.2|7791.2|7800.5|7785.5|673
1652889600000|2022-05-18 16:00:00|7805.4|7790.4|7804.9|7789.9|7807.7|7791.9|7801.2|7781.8|483
1652893200000|2022-05-18 17:00:00|7805|7790|7808.4|7793.4|7811.9|7793.4|7804.2|7783.8|613
1652896800000|2022-05-18 18:00:00|7808.3|7793.3|7808.4|7793.4|7808.8|7793.8|7806.8|7791.8|132
1652918400000|2022-05-19 00:00:00|7817.9|7788.9|7812.1|7790.3|7817.9|7790.3|7812.1|7788.2|33
1652922000000|2022-05-19 01:00:00|7813.7|7788.7|7813.9|7788.9|7815.9|7790.9|7801.6|7782.9|167
1652925600000|2022-05-19 02:00:00|7813.8|7788.8|7808|7783|7814.9|7789.9|7804.6|7782.8|131
1652929200000|2022-05-19 03:00:00|7808.1|7783.1|7797.6|7782.6|7808.4|7787.7|7795.8|7779.6|805
1652932800000|2022-05-19 04:00:00|7797.5|7782.5|7798.3|7783.3|7799.5|7784.5|7794.8|7779.8|836
1652936400000|2022-05-19 05:00:00|7798.2|7783.2|7799|7784|7801.7|7786.7|7796.8|7781.8|968
1652940000000|2022-05-19 06:00:00|7799.1|7784.1|7801.6|7786.6|7802.6|7787.6|7798.4|7783.4|914
1652943600000|2022-05-19 07:00:00|7801.5|7786.5|7799.7|7784.7|7803.9|7788.9|7799.1|7784.1|940
1652947200000|2022-05-19 08:00:00|7799.8|7784.8|7801.3|7786.3|7803.2|7788.2|7799.6|7784.6|566
1652950800000|2022-05-19 09:00:00|7801.4|7786.4|7802.2|7787.2|7803.4|7788.4|7799.5|7784.5|680
1652954400000|2022-05-19 10:00:00|7802.7|7787.7|7794|7779|7805.1|7790.1|7792.5|7777.5|997
1652958000000|2022-05-19 11:00:00|7794.1|7779.1|7798|7783|7798|7783|7790.6|7775.6|868
1652961600000|2022-05-19 12:00:00|7797.8|7782.8|7785.5|7770.5|7798.6|7783.6|7780.8|7765.8|937
1652965200000|2022-05-19 13:00:00|7785.6|7770.6|7782.1|7767.1|7786.7|7771|7779.8|7761.4|1033
1652968800000|2022-05-19 14:00:00|7782.3|7767.3|7776.7|7761.7|7785.6|7767.5|7769.5|7749.9|1299
1652972400000|2022-05-19 15:00:00|7776.6|7761.6|7782.6|7757.6|7783.2|7766.4|7773.4|7755.8|989
1652976000000|2022-05-19 16:00:00|7782.5|7757.5|7777.3|7752.3|7783.8|7763.1|7769.9|7750|925
1652979600000|2022-05-19 17:00:00|7777|7752|7773.7|7758.7|7782.8|7764|7771.4|7751.3|1102
1652983200000|2022-05-19 18:00:00|7773.6|7758.6|7777|7752|7780.3|7758.7|7771.4|7751.5|130
1653004800000|2022-05-20 00:00:00|7776.2|7747.2|7780.6|7751.6|7780.6|7751.6|7776.2|7747.2|16
1653008400000|2022-05-20 01:00:00|7778.5|7753.5|7783.4|7758.4|7783.4|7763.7|7775.4|7750.4|204
1653012000000|2022-05-20 02:00:00|7783.5|7758.5|7786.8|7761.8|7787.8|7762.8|7783.4|7758.4|72
1653015600000|2022-05-20 03:00:00|7786.7|7761.7|7784.7|7769.7|7790.1|7771.1|7781.8|7761.7|692
1653019200000|2022-05-20 04:00:00|7784.6|7769.6|7783.2|7768.2|7784.9|7769.9|7779.6|7764.6|860
1653022800000|2022-05-20 05:00:00|7783|7768|7781.9|7766.9|7785.2|7770.2|7777.4|7762.4|1177
1653026400000|2022-05-20 06:00:00|7782|7767|7786.6|7771.6|7789.8|7774.8|7781.8|7766.8|1081
1653030000000|2022-05-20 07:00:00|7786.7|7771.7|7788.9|7773.9|7789.6|7774.6|7781.4|7766.4|1325
1653033600000|2022-05-20 08:00:00|7789|7774|7787.6|7772.6|7793.1|7778.1|7785.1|7770.1|1126
1653037200000|2022-05-20 09:00:00|7787.7|7772.7|7785.4|7770.4|7788.1|7773.1|7784.3|7769.3|618
1653040800000|2022-05-20 10:00:00|7785.7|7770.7|7794.3|7779.3|7795.2|7780.2|7783.1|7768.1|631
1653044400000|2022-05-20 11:00:00|7793.7|7778.7|7799.5|7784.5|7803.6|7788.6|7793.5|7778.5|668
1653048000000|2022-05-20 12:00:00|7799.6|7784.6|7799.8|7784.8|7808.3|7787|7762.3|7733.3|824
1653051600000|2022-05-20 13:00:00|7799.7|7784.7|7797.1|7782.1|7800|7785|7795.1|7780.1|418
1653055200000|2022-05-20 14:00:00|7797.2|7782.2|7807.1|7792.1|7810.2|7793.8|7796.5|7781.5|743
1653058800000|2022-05-20 15:00:00|7807|7792|7812.4|7797.4|7815.2|7800.2|7806.7|7791.7|433
1653062400000|2022-05-20 16:00:00|7812.3|7797.3|7818.7|7803.7|7821.8|7804.1|7809.4|7789.5|1281
1653066000000|2022-05-20 17:00:00|7818.8|7803.8|7821.7|7806.7|7826.9|7807.4|7818.4|7800.3|910
1653069600000|2022-05-20 18:00:00|7821.3|7806.3|7815.4|7800.4|7826.1|7807.1|7815.4|7799|175
1653073200000|2022-05-20 19:00:00|7815.3|7800.3|7821.9|7796.9|7822.1|7801.1|7814.9|7794.5|111
1653264000000|2022-05-23 00:00:00|7822.9|7797.9|7822.9|7797.9|7822.9|7797.9|7822.9|7797.9|1
1653267600000|2022-05-23 01:00:00|7812.5|7784.1|7814.4|7789.4|7814.7|7789.7|7803.2|7778.2|186
1653271200000|2022-05-23 02:00:00|7814.7|7789.7|7813|7788|7816.1|7791.1|7813|7788|79
1653274800000|2022-05-23 03:00:00|7813.1|7788.1|7801.1|7786.1|7814.1|7789.1|7798.9|7779|528
1653278400000|2022-05-23 04:00:00|7801.2|7786.2|7797.5|7782.5|7801.5|7786.5|7793.7|7778.7|726
1653282000000|2022-05-23 05:00:00|7797.6|7782.6|7796.7|7781.7|7799.9|7784.9|7793.4|7778.4|850
1653285600000|2022-05-23 06:00:00|7796.8|7781.8|7793.4|7778.4|7797.2|7782.2|7790.2|7775.2|777
1653289200000|2022-05-23 07:00:00|7793.5|7778.5|7793.9|7778.9|7796.4|7781.4|7792.7|7777.7|1113
1653292800000|2022-05-23 08:00:00|7793.7|7778.7|7789.7|7774.7|7793.9|7778.9|7787.9|7772.9|920
1653296400000|2022-05-23 09:00:00|7790.1|7775.1|7785.5|7770.5|7790.7|7775.7|7783.5|7768.5|933
1653300000000|2022-05-23 10:00:00|7785.8|7770.8|7784.3|7769.3|7789.9|7774.9|7784.1|7769.1|585
1653303600000|2022-05-23 11:00:00|7784.4|7769.4|7791|7776|7794.7|7776|7784.1|7768.3|504
1653307200000|2022-05-23 12:00:00|7790.9|7775.9|7795|7780|7795.2|7780.2|7790|7775|509
1653310800000|2022-05-23 13:00:00|7795.1|7780.1|7799.1|7774.1|7799.9|7781|7791.5|7771.2|698
1653314400000|2022-05-23 14:00:00|7799|7774|7794.6|7769.6|7800.6|7780.7|7790.6|7769.2|769
1653318000000|2022-05-23 15:00:00|7794.8|7769.8|7791.7|7766.7|7795.4|7773.3|7777.7|7757.5|685
1653321600000|2022-05-23 16:00:00|7791.8|7766.8|7792.7|7767.7|7793.2|7768.2|7790.7|7765.7|600
1653325200000|2022-05-23 17:00:00|7792.8|7767.8|7790|7775|7795.8|7776.4|7788.7|7767.8|409
1653328800000|2022-05-23 18:00:00|7790.1|7775.1|7792.6|7767.6|7795.5|7776.1|7790.1|7767.1|179
1653350400000|2022-05-24 00:00:00|7790.1|7763|7790.1|7763|7790.1|7763|7790.1|7763|1
1653354000000|2022-05-24 01:00:00|7798|7773|7796|7771|7798|7773|7789.8|7764.8|340
1653357600000|2022-05-24 02:00:00|7795.9|7770.9|7794.1|7769.1|7798.2|7773.2|7794|7769|70
1653361200000|2022-05-24 03:00:00|7793.9|7768.9|7788.4|7773.4|7794.9|7773.5|7784.8|7768|481
1653364800000|2022-05-24 04:00:00|7788.3|7773.3|7790.9|7775.9|7791.7|7776.7|7782.8|7767.8|648
1653368400000|2022-05-24 05:00:00|7791|7776|7796.3|7781.3|7797.4|7782.4|7789.1|7774.1|617
1653372000000|2022-05-24 06:00:00|7796.4|7781.4|7793.7|7778.7|7797.5|7782.5|7791.8|7776.8|866
1653375600000|2022-05-24 07:00:00|7793.6|7778.6|7793.8|7778.8|7797.8|7782.8|7790.7|7775.7|1141
1653379200000|2022-05-24 08:00:00|7793.5|7778.5|7798.9|7783.9|7799.8|7784.8|7793.4|7778.4|1060
1653382800000|2022-05-24 09:00:00|7798.7|7783.7|7790|7775|7799.6|7784.6|7787.6|7772.6|894
1653386400000|2022-05-24 10:00:00|7790.1|7775.1|7789.3|7774.3|7793.1|7778.1|7788.1|7773.1|465
1653390000000|2022-05-24 11:00:00|7789.4|7774.4|7791|7776|7796.3|7776.2|7786.3|7767.3|467
1653393600000|2022-05-24 12:00:00|7790.7|7775.7|7790.8|7775.8|7793.2|7778.2|7789.5|7774.5|663
1653397200000|2022-05-24 13:00:00|7790.7|7775.7|7786.4|7771.4|7796.9|7776.9|7785.5|7768.9|408
1653400800000|2022-05-24 14:00:00|7786.5|7771.5|7793.3|7778.3|7798|7778.7|7782.3|7763.8|622
1653404400000|2022-05-24 15:00:00|7793.2|7778.2|7789.4|7764.4|7794.7|7779.2|7784.3|7764.3|435
1653408000000|2022-05-24 16:00:00|7789.5|7764.5|7790.2|7765.2|7791|7771.6|7783.3|7762.4|448
1653411600000|2022-05-24 17:00:00|7790.1|7765.1|7787|7762|7791.1|7766.1|7786.1|7761.1|544
1653415200000|2022-05-24 18:00:00|7786.9|7761.9|7785.8|7760.8|7787.5|7762.5|7783.7|7758.7|94
1653436800000|2022-05-25 00:00:00|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|1
1653440400000|2022-05-25 01:00:00|7790.1|7765.1|7789.6|7764.6|7791.8|7766.8|7789.5|7764.5|33
1653444000000|2022-05-25 02:00:00|7789.3|7764.3|7793.9|7768.9|7794|7769|7789.3|7764.3|34
1653447600000|2022-05-25 03:00:00|7793.8|7768.8|7782.8|7767.8|7793.8|7769.7|7777.2|7752.2|465
1653451200000|2022-05-25 04:00:00|7782.9|7767.9|7781.7|7766.7|7783.7|7768.7|7776.3|7761.3|680
1653454800000|2022-05-25 05:00:00|7781.6|7766.6|7779.1|7764.1|7783.5|7768.5|7779.1|7764.1|546
1653458400000|2022-05-25 06:00:00|7779.4|7764.4|7783.4|7768.4|7786.2|7771.2|7777.8|7762.8|757
1653462000000|2022-05-25 07:00:00|7783.3|7768.3|7783.1|7768.1|7786.1|7771.1|7781.7|7766.7|701
1653465600000|2022-05-25 08:00:00|7783.2|7768.2|7786.4|7771.4|7787.6|7772.6|7778.3|7752.7|520
1653469200000|2022-05-25 09:00:00|7786.7|7771.7|7783.7|7768.7|7788.4|7773.4|7783.2|7768.2|595
1653472800000|2022-05-25 10:00:00|7783.8|7768.8|7791.4|7776.4|7793.2|7778.2|7783.1|7768.1|730
1653476400000|2022-05-25 11:00:00|7791.5|7776.5|7789.3|7774.3|7798.3|7778.8|7789.3|7770.2|722
1653480000000|2022-05-25 12:00:00|7789|7774|7791.4|7776.4|7800.1|7780.7|7788.8|7773.8|978
1653483600000|2022-05-25 13:00:00|7791.5|7776.5|7785.8|7770.8|7799|7777.9|7782.5|7762.4|490
1653487200000|2022-05-25 14:00:00|7785.5|7770.5|7789.5|7774.5|7790.7|7775|7784.3|7765.3|414
1653490800000|2022-05-25 15:00:00|7789.6|7774.6|7791.9|7776.9|7794.6|7777.5|7788.3|7769.6|198
1653494400000|2022-05-25 16:00:00|7792|7777|7792.2|7767.2|7796.2|7777|7788.5|7766.8|623
1653498000000|2022-05-25 17:00:00|7792.3|7767.3|7789.8|7764.8|7793.1|7772.4|7786.9|7764.5|1868
1653501600000|2022-05-25 18:00:00|7790.6|7765.6|7789.7|7764.7|7792.7|7767.7|7788.7|7763.7|313
1653523200000|2022-05-26 00:00:00|7784.9|7759.9|7784.9|7759.9|7784.9|7759.9|7784.9|7759.9|1
1653526800000|2022-05-26 01:00:00|7787.2|7762.2|7790.1|7765.1|7790.5|7765.5|7787.1|7762.1|40
1653530400000|2022-05-26 02:00:00|7790.2|7765.2|7789.8|7764.8|7791.5|7766.5|7789|7764|78
1653534000000|2022-05-26 03:00:00|7789.7|7764.7|7789.3|7764.3|7792.6|7767.6|7786.5|7761.5|394
1653537600000|2022-05-26 04:00:00|7789.4|7764.4|7793.6|7778.6|7796.6|7779.3|7784.5|7763.8|845
1653541200000|2022-05-26 05:00:00|7793.7|7778.7|7797.5|7772.5|7797.5|7782.1|7791.3|7772.3|686
1653544800000|2022-05-26 06:00:00|7797.4|7772.4|7791.7|7776.7|7797.4|7779.9|7791.2|7772.4|744
1653548400000|2022-05-26 07:00:00|7791.6|7776.6|7789.2|7774.2|7791.8|7776.8|7784|7758.6|812
1653552000000|2022-05-26 08:00:00|7789|7774|7790.6|7775.6|7791.7|7776.7|7788.1|7773.1|507
1653555600000|2022-05-26 09:00:00|7790.5|7775.5|7788|7773|7793.6|7778.6|7787.3|7772.3|577
1653559200000|2022-05-26 10:00:00|7788.1|7773.1|7789|7774|7793.9|7774.2|7785.9|7767.9|434
1653562800000|2022-05-26 11:00:00|7789.1|7774.1|7790.9|7775.9|7792.6|7777.6|7788.3|7773.3|752
1653566400000|2022-05-26 12:00:00|7791|7776|7793.6|7778.6|7796|7781|7790.5|7775.5|444
1653570000000|2022-05-26 13:00:00|7793.5|7778.5|7794.9|7769.9|7798.7|7779.1|7789.9|7769.7|305
1653573600000|2022-05-26 14:00:00|7794.8|7769.8|7796.4|7781.4|7797.2|7782.2|7791.4|7769.7|323
1653577200000|2022-05-26 15:00:00|7796.5|7781.5|7800.3|7785.3|7804.9|7786.1|7794.1|7775.1|368
1653580800000|2022-05-26 16:00:00|7800.2|7785.2|7799.1|7784.1|7805.9|7786.2|7798|7778.3|175
1653584400000|2022-05-26 17:00:00|7799|7784|7799.2|7784.2|7805.2|7784.4|7798.7|7777.4|185
1653588000000|2022-05-26 18:00:00|7799.1|7784.1|7806.1|7781.1|7806.1|7786|7797.7|7777.9|88
1653609600000|2022-05-27 00:00:00|7798.1|7773.1|7798.1|7773.1|7798.1|7773.1|7798.1|7773.1|1
1653613200000|2022-05-27 01:00:00|7798|7773|7794|7769|7803.2|7782.4|7793.5|7768.5|191
1653616800000|2022-05-27 02:00:00|7794.3|7769.3|7795.9|7770.9|7799|7774|7791.3|7766.3|244
1653620400000|2022-05-27 03:00:00|7795.8|7770.8|7792.3|7777.3|7797|7778|7790.6|7768.7|300
1653624000000|2022-05-27 04:00:00|7792.2|7777.2|7794.5|7779.5|7794.7|7779.7|7787.3|7762.3|298
1653627600000|2022-05-27 05:00:00|7794.6|7779.6|7793.5|7778.5|7797.5|7782.5|7791.4|7776.4|715
1653631200000|2022-05-27 06:00:00|7793.6|7778.6|7797.4|7782.4|7798.4|7783.4|7793.6|7778.6|685
1653634800000|2022-05-27 07:00:00|7797.7|7782.7|7795.7|7780.7|7797.9|7782.9|7795.4|7780.4|415
1653638400000|2022-05-27 08:00:00|7795.4|7780.4|7797.1|7782.1|7800.7|7782.5|7793.8|7774.1|587
1653642000000|2022-05-27 09:00:00|7797|7782|7786.3|7771.3|7797.1|7782.1|7786.1|7769.5|990
1653645600000|2022-05-27 10:00:00|7786.4|7771.4|7789.9|7774.9|7795.7|7775.9|7786.3|7770.5|373
1653649200000|2022-05-27 11:00:00|7790|7775|7791.5|7776.5|7792.1|7777.1|7789|7774|457
1653652800000|2022-05-27 12:00:00|7791.3|7776.3|7790.7|7775.7|7797.1|7778.3|7785.6|7765.7|498
1653656400000|2022-05-27 13:00:00|7790.5|7775.5|7792.4|7767.4|7797.1|7777.5|7786.3|7767.1|368
1653660000000|2022-05-27 14:00:00|7792.7|7767.7|7789.3|7774.3|7798.8|7779.8|7784.6|7765.4|544
1653663600000|2022-05-27 15:00:00|7789.6|7774.6|7791.4|7776.4|7795.8|7777.6|7789.1|7770.2|277
1653667200000|2022-05-27 16:00:00|7791.3|7776.3|7799.9|7774.9|7801.8|7781.8|7791.3|7774.9|152
1653670800000|2022-05-27 17:00:00|7799.8|7774.8|7799.8|7774.8|7800.6|7775.6|7799.5|7774.5|113
1653674400000|2022-05-27 18:00:00|7799.7|7774.7|7799.8|7774.8|7800|7775|7799.4|7774.4|58
1653678000000|2022-05-27 19:00:00|7799.7|7774.7|7798.4|7773.4|7799.9|7774.9|7796.2|7771.2|150
1653868800000|2022-05-30 00:00:00|7806.8|7772.8|7806.8|7772.8|7806.8|7772.8|7806.8|7772.8|1
1653872400000|2022-05-30 01:00:00|7799.5|7774.5|7793.9|7768.9|7799.6|7774.6|7793.1|7768.1|60
1653876000000|2022-05-30 02:00:00|7794|7769|7790.4|7765.4|7795.5|7770.5|7789.2|7764.2|120
1653879600000|2022-05-30 03:00:00|7790.3|7765.3|7781.1|7766.1|7792.5|7767.7|7779.5|7759.6|872
1653883200000|2022-05-30 04:00:00|7781|7766|7782.8|7767.8|7786|7771|7780.9|7765.9|628
1653886800000|2022-05-30 05:00:00|7782.6|7767.6|7783.4|7768.4|7785.7|7770.7|7782.3|7767.3|630
1653890400000|2022-05-30 06:00:00|7783.3|7768.3|7783.9|7768.9|7785.3|7770.3|7781.6|7766.6|617
1653894000000|2022-05-30 07:00:00|7783.8|7768.8|7786.7|7771.7|7789.4|7774.4|7776|7750.7|576
1653897600000|2022-05-30 08:00:00|7786.9|7771.9|7792|7767|7794.1|7774.5|7784.6|7766.4|914
1653901200000|2022-05-30 09:00:00|7791.9|7766.9|7785.3|7770.3|7792.2|7772|7782.5|7762.7|683
1653904800000|2022-05-30 10:00:00|7785.1|7770.1|7790.5|7765.5|7792.4|7772.6|7778.4|7752.7|455
1653908400000|2022-05-30 11:00:00|7790.4|7765.4|7785.3|7770.3|7791.5|7771.8|7785|7765.1|153
1653912000000|2022-05-30 12:00:00|7785.4|7770.4|7788|7773|7793.7|7773.6|7785|7767.4|219
1653915600000|2022-05-30 13:00:00|7787.9|7772.9|7787.3|7772.3|7795.2|7774.1|7787.1|7767.1|338
1653919200000|2022-05-30 14:00:00|7787.4|7772.4|7794.2|7769.2|7794.6|7773.2|7787.1|7767.1|262
1653922800000|2022-05-30 15:00:00|7794.3|7769.3|7792.2|7767.2|7794.8|7769.8|7791.2|7766.2|169
1653926400000|2022-05-30 16:00:00|7792|7767|7791.1|7766.1|7792|7767|7790.9|7765.9|35
1653930000000|2022-05-30 17:00:00|7791.2|7766.2|7792.6|7767.6|7792.6|7771.6|7785.9|7766|45
1653933600000|2022-05-30 18:00:00|7792.5|7767.5|7792|7767|7792.5|7767.5|7792|7767|9
1653955200000|2022-05-31 00:00:00|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|1
1653958800000|2022-05-31 01:00:00|7797.8|7772.8|7801.2|7776.2|7803.2|7778.2|7797.8|7772.8|153
1653962400000|2022-05-31 02:00:00|7801.3|7776.3|7802.2|7777.2|7802.2|7777.2|7801.1|7776.1|28
1653966000000|2022-05-31 03:00:00|7802.1|7777.1|7797.9|7782.9|7806.4|7786.6|7794.9|7773.6|562
1653969600000|2022-05-31 04:00:00|7798|7783|7798.3|7783.3|7799.8|7784.8|7796.8|7781.8|403
1653973200000|2022-05-31 05:00:00|7798.6|7783.6|7801.3|7786.3|7802.3|7787.3|7798.6|7783.6|711
1653976800000|2022-05-31 06:00:00|7801.2|7786.2|7801.2|7786.2|7803.5|7788.5|7799.7|7784.7|859
1653980400000|2022-05-31 07:00:00|7801.1|7786.1|7801.7|7786.7|7805.7|7790.7|7799.6|7784.6|888
1653984000000|2022-05-31 08:00:00|7801.8|7786.8|7801.5|7786.5|7802.3|7787.3|7800.5|7785.5|519
1653987600000|2022-05-31 09:00:00|7801.4|7786.4|7796.4|7781.4|7804.7|7789.7|7793.2|7778.2|1051
1653991200000|2022-05-31 10:00:00|7797.1|7782.1|7801.5|7786.5|7802.4|7787.4|7795.1|7780.1|625
1653994800000|2022-05-31 11:00:00|7801.4|7786.4|7802.7|7787.7|7803.4|7788.4|7801.3|7786.3|276
1653998400000|2022-05-31 12:00:00|7802.9|7787.9|7808|7793|7808.8|7793.8|7802.5|7787.5|316
1654002000000|2022-05-31 13:00:00|7807.9|7792.9|7807.8|7782.8|7811.3|7793|7801.5|7782.3|448
1654005600000|2022-05-31 14:00:00|7807.7|7782.7|7803.7|7778.7|7810.4|7788.4|7795.5|7773.3|585
1654009200000|2022-05-31 15:00:00|7803.8|7778.8|7794.7|7779.7|7806.8|7782.1|7794.5|7773.7|443
1654012800000|2022-05-31 16:00:00|7794.8|7779.8|7801.4|7776.4|7804|7781.9|7793.9|7774.2|172
1654016400000|2022-05-31 17:00:00|7801.3|7776.3|7802.4|7777.4|7803.1|7783.1|7796.4|7776.3|210
1654020000000|2022-05-31 18:00:00|7802.5|7777.5|7796.4|7771.4|7802.7|7781.2|7791.8|7770.4|493
1654041600000|2022-06-01 00:00:00|7801.7|7772.7|7801.7|7772.7|7801.7|7772.7|7801.7|7772.7|1
1654045200000|2022-06-01 01:00:00|7799|7774|7800.4|7775.4|7806.2|7781.2|7798.3|7773.3|76
1654048800000|2022-06-01 02:00:00|7800.6|7775.6|7797.7|7772.7|7806.2|7781.2|7795.8|7770.8|93
1654052400000|2022-06-01 03:00:00|7797.6|7772.6|7790.2|7775.2|7802.1|7779.4|7789.7|7768.2|574
1654056000000|2022-06-01 04:00:00|7790.4|7775.4|7794.9|7769.9|7797|7779.7|7789.7|7769.6|1264
1654059600000|2022-06-01 05:00:00|7794.8|7769.8|7790.1|7775.1|7795.6|7776.1|7789.6|7769.8|674
1654063200000|2022-06-01 06:00:00|7790.2|7775.2|7786|7771|7790.9|7775.9|7785.4|7770.4|742
1654066800000|2022-06-01 07:00:00|7786.1|7771.1|7788|7773|7788.2|7773.2|7784.5|7769.5|568
1654070400000|2022-06-01 08:00:00|7787.9|7772.9|7785.9|7770.9|7788.7|7773.7|7780.8|7754|522
1654074000000|2022-06-01 09:00:00|7785.8|7770.8|7786|7771|7787.7|7772.7|7785|7770|364
1654077600000|2022-06-01 10:00:00|7785.9|7770.9|7784.9|7769.9|7787|7772|7783.3|7768.3|423
1654081200000|2022-06-01 11:00:00|7785|7770|7786.4|7771.4|7786.7|7771.7|7784.9|7769.9|191
1654084800000|2022-06-01 12:00:00|7786.3|7771.3|7778.8|7763.8|7787.5|7772.5|7778.1|7763.1|330
1654088400000|2022-06-01 13:00:00|7778.5|7763.5|7789.7|7764.7|7790.8|7769.8|7777.4|7762.4|444
1654092000000|2022-06-01 14:00:00|7789.5|7764.5|7786.8|7771.8|7795.8|7775.3|7785.8|7764.5|920
1654095600000|2022-06-01 15:00:00|7786.9|7771.9|7793.9|7778.9|7799|7779.8|7786.9|7767.5|412
1654099200000|2022-06-01 16:00:00|7794|7779|7796.4|7771.4|7797.5|7779|7789.5|7769.5|443
1654102800000|2022-06-01 17:00:00|7796.5|7771.5|7795|7770|7796.5|7771.5|7793.7|7768.7|391
1654106400000|2022-06-01 18:00:00|7795.4|7770.4|7794.1|7769.1|7795.5|7770.5|7793.3|7768.3|163
1654128000000|2022-06-02 00:00:00|7797.2|7768.5|7797.2|7768.5|7797.2|7768.5|7797.2|7768.5|1
1654131600000|2022-06-02 01:00:00|7797|7772|7799.8|7774.8|7800.9|7775.9|7796.2|7771.2|213
1654135200000|2022-06-02 02:00:00|7799.9|7774.9|7802.2|7777.2|7802.5|7777.5|7797.2|7772.2|129
1654138800000|2022-06-02 03:00:00|7802|7777|7791.7|7776.7|7802|7779.6|7790.2|7768.7|497
1654142400000|2022-06-02 04:00:00|7791.6|7776.6|7792.7|7777.7|7793.1|7778.1|7790.5|7775.5|242
1654146000000|2022-06-02 05:00:00|7792.6|7777.6|7793.1|7778.1|7794.5|7779.5|7791.7|7776.7|434
1654149600000|2022-06-02 06:00:00|7793.4|7778.4|7789.9|7774.9|7793.7|7778.7|7789.4|7774.4|581
1654153200000|2022-06-02 07:00:00|7790|7775|7788.2|7773.2|7790.2|7775.2|7787.4|7772.4|660
1654156800000|2022-06-02 08:00:00|7787.9|7772.9|7788.2|7773.2|7792.3|7774.9|7785.7|7766.1|623
1654160400000|2022-06-02 09:00:00|7788.1|7773.1|7785.1|7760.1|7792.9|7775.5|7783.2|7757.7|709
1654164000000|2022-06-02 10:00:00|7785|7760|7783|7758|7785.7|7760.7|7782.4|7757.4|273
1654167600000|2022-06-02 11:00:00|7789.7|7774.7|7793.8|7768.8|7796.3|7777|7789.1|7768.7|274
1654171200000|2022-06-02 12:00:00|7788.8|7773.8|7792.4|7767.4|7794.2|7774|7787.3|7767|303
1654174800000|2022-06-02 13:00:00|7792.5|7767.5|7791.6|7766.6|7796.1|7773.9|7786.2|7765.6|682
1654178400000|2022-06-02 14:00:00|7791.7|7766.7|7784|7759|7791.8|7770.5|7778.4|7759|545
1654182000000|2022-06-02 15:00:00|7779.4|7764.4|7777|7752|7785.3|7765.3|7771.6|7751.1|887
1654185600000|2022-06-02 16:00:00|7776.9|7751.9|7778|7753|7779.9|7758.7|7773.7|7751.1|358
1654189200000|2022-06-02 17:00:00|7778.1|7753.1|7776.2|7751.2|7778.8|7753.8|7776.1|7751.1|280
1654192800000|2022-06-02 18:00:00|7776.3|7751.3|7777|7752|7777.4|7756.6|7771.4|7750.7|94
1654214400000|2022-06-03 00:00:00|7777.4|7752.4|7777.4|7752.4|7777.4|7752.4|7777.4|7752.4|1
1654218000000|2022-06-03 01:00:00|7783.2|7758.2|7783.4|7758.4|7784.8|7759.8|7783|7758|89
1654221600000|2022-06-03 02:00:00|7783.3|7758.3|7780.2|7755.2|7783.4|7758.4|7779.9|7754.9|59
1654225200000|2022-06-03 03:00:00|7780.1|7755.1|7779.7|7764.7|7784.3|7765.8|7777.5|7752.5|540
1654228800000|2022-06-03 04:00:00|7779.6|7764.6|7787.1|7772.1|7787.1|7772.1|7779.6|7764.6|474
1654232400000|2022-06-03 05:00:00|7787.2|7772.2|7788.8|7773.8|7789.7|7774.7|7785.1|7770.1|771
1654236000000|2022-06-03 06:00:00|7788.9|7773.9|7792|7777|7792.3|7777.3|7788.5|7773.5|544
1654239600000|2022-06-03 07:00:00|7791.9|7776.9|7793|7778|7795.3|7780.3|7791.3|7776.3|700
1654243200000|2022-06-03 08:00:00|7792.9|7777.9|7794.9|7779.9|7796.2|7781.2|7787.3|7762.3|566
1654246800000|2022-06-03 09:00:00|7795|7780|7792.7|7777.7|7796.1|7781.1|7791|7776|941
1654250400000|2022-06-03 10:00:00|7792.6|7777.6|7793.4|7778.4|7794.2|7779.2|7792.1|7777.1|389
1654254000000|2022-06-03 11:00:00|7793.5|7778.5|7799.1|7774.1|7799.5|7778.6|7789.8|7768.9|550
1654257600000|2022-06-03 12:00:00|7799.2|7774.2|7803.5|7778.5|7805.6|7782.1|7795.4|7771.8|718
1654261200000|2022-06-03 13:00:00|7803.6|7778.6|7798.2|7773.2|7803.8|7779|7793.5|7773|565
1654264800000|2022-06-03 14:00:00|7798.1|7773.1|7805.1|7780.1|7805.6|7783.1|7797.3|7772.3|680
1654268400000|2022-06-03 15:00:00|7805.2|7780.2|7805.7|7780.7|7806.1|7784.3|7798.8|7778.7|367
1654272000000|2022-06-03 16:00:00|7805.6|7780.6|7803.7|7778.7|7807.6|7786.6|7800.1|7778.7|241
1654275600000|2022-06-03 17:00:00|7803.6|7778.6|7807.5|7782.5|7808.6|7788.4|7803.3|7778.3|267
1654279200000|2022-06-03 18:00:00|7807.6|7782.6|7808|7783|7808.7|7788.2|7802.3|7782.3|535
1654282800000|2022-06-03 19:00:00|7807.9|7782.9|7809|7784|7809|7784|7807.6|7782.6|241
1654473600000|2022-06-06 00:00:00|7801|7772|7801|7772|7801|7772|7801|7772|1
1654477200000|2022-06-06 01:00:00|7807|7781.4|7805.4|7780.4|7808.2|7781.4|7804.3|7779.3|120
1654480800000|2022-06-06 02:00:00|7805.3|7780.3|7804.6|7779.6|7806.7|7781.7|7804.3|7779.3|91
1654484400000|2022-06-06 03:00:00|7805.2|7780.2|7796.3|7781.3|7806.8|7781.8|7791.6|7769.7|887
1654488000000|2022-06-06 04:00:00|7796.2|7781.2|7795.9|7780.9|7799.4|7784.4|7795.9|7780.9|685
1654491600000|2022-06-06 05:00:00|7796|7781|7800.6|7775.6|7800.9|7783.7|7795|7775.4|503
1654495200000|2022-06-06 06:00:00|7800.7|7775.7|7797.2|7782.2|7800.7|7783.1|7795|7775.6|329
1654498800000|2022-06-06 07:00:00|7797.1|7782.1|7796|7781|7801|7783.1|7790.7|7765.7|516
1654502400000|2022-06-06 08:00:00|7795.9|7780.9|7795.4|7780.4|7797|7782|7794.7|7779.7|387
1654506000000|2022-06-06 09:00:00|7795.3|7780.3|7792.2|7777.2|7797.1|7782.1|7791.1|7776.1|358
1654509600000|2022-06-06 10:00:00|7792.3|7777.3|7793|7778|7795.7|7780.7|7792.3|7777.3|197
1654513200000|2022-06-06 11:00:00|7792.9|7777.9|7790.2|7775.2|7795|7779|7789|7768.6|355
1654516800000|2022-06-06 12:00:00|7790.3|7775.3|7800.9|7775.9|7801|7780.9|7790.3|7771.3|276
1654520400000|2022-06-06 13:00:00|7800.6|7775.6|7797.5|7782.5|7805.2|7783.4|7797.4|7774.8|314
1654524000000|2022-06-06 14:00:00|7797.4|7782.4|7803.4|7788.4|7815.6|7794.6|7796.8|7775.5|468
1654527600000|2022-06-06 15:00:00|7803.5|7788.5|7815.8|7790.8|7821.8|7801|7803.3|7784.6|585
1654531200000|2022-06-06 16:00:00|7815.7|7790.7|7815|7790|7818.1|7793.1|7813.9|7788.9|288
1654534800000|2022-06-06 17:00:00|7815.1|7790.1|7816.3|7791.3|7817.5|7797.5|7810.1|7790.1|100
1654538400000|2022-06-06 18:00:00|7816.2|7791.2|7817.8|7792.8|7818.1|7796.3|7810.6|7790.7|56
1654560000000|2022-06-07 00:00:00|7820.1|7795.1|7820.1|7795.1|7820.1|7795.1|7820.1|7795.1|1
1654563600000|2022-06-07 01:00:00|7816.7|7791.7|7815|7790|7819.8|7794.8|7812.2|7787.2|73
1654567200000|2022-06-07 02:00:00|7815.1|7790.1|7816|7791|7820.6|7795.6|7813.8|7788.8|304
1654570800000|2022-06-07 03:00:00|7816.1|7791.1|7802.6|7787.6|7817.2|7792.2|7798.9|7774.5|745
1654574400000|2022-06-07 04:00:00|7802.5|7787.5|7801.8|7786.8|7807.4|7789.2|7799.4|7779.6|870
1654578000000|2022-06-07 05:00:00|7802|7787|7803|7788|7804.1|7789.1|7801|7786|429
1654581600000|2022-06-07 06:00:00|7802.8|7787.8|7804.1|7789.1|7805.5|7790.5|7802|7787|468
1654585200000|2022-06-07 07:00:00|7804|7789|7804.4|7789.4|7804.8|7789.8|7802.6|7787.6|351
1654588800000|2022-06-07 08:00:00|7804.3|7789.3|7804.9|7789.9|7804.9|7789.9|7802.2|7787.2|253
1654592400000|2022-06-07 09:00:00|7804.8|7789.8|7804.3|7789.3|7805.7|7790.7|7801.4|7786.4|606
1654596000000|2022-06-07 10:00:00|7804.6|7789.6|7812.8|7797.8|7813.4|7798.4|7804.5|7789.5|462
1654599600000|2022-06-07 11:00:00|7812.7|7797.7|7806.1|7791.1|7814.3|7799.3|7805.9|7785.9|485
1654603200000|2022-06-07 12:00:00|7806|7791|7814.2|7799.2|7816.7|7799.9|7805.5|7790.5|502
1654606800000|2022-06-07 13:00:00|7814.1|7799.1|7814.2|7789.2|7819.6|7800.8|7808.4|7787.7|491
1654610400000|2022-06-07 14:00:00|7814.3|7789.3|7797.3|7782.3|7816.1|7796.9|7796.4|7775|832
1654614000000|2022-06-07 15:00:00|7797.4|7782.4|7805.2|7780.2|7805.7|7784.2|7795.9|7777.2|358
1654617600000|2022-06-07 16:00:00|7805.1|7780.1|7797.8|7782.8|7805.2|7783.3|7797|7776.7|267
1654621200000|2022-06-07 17:00:00|7797.9|7782.9|7804.7|7779.7|7804.7|7784.3|7795.9|7776.9|97
1654624800000|2022-06-07 18:00:00|7804.6|7779.6|7806.4|7781.4|7806.5|7781.5|7804|7779|95
1654646400000|2022-06-08 00:00:00|7806.7|7777.7|7806.7|7777.7|7806.7|7777.7|7806.7|7777.7|1
1654650000000|2022-06-08 01:00:00|7807.5|7782.5|7807.9|7782.9|7808.3|7783.3|7804.4|7779.4|100
1654653600000|2022-06-08 02:00:00|7807.6|7782.6|7806.8|7781.8|7807.6|7782.6|7802.5|7777.5|143
1654657200000|2022-06-08 03:00:00|7806.7|7781.7|7801.6|7786.6|7809.1|7787|7798.8|7773.8|460
1654660800000|2022-06-08 04:00:00|7801.7|7786.7|7804.4|7789.4|7809.9|7789.4|7799.3|7774.3|942
1654664400000|2022-06-08 05:00:00|7804.5|7789.5|7802.2|7787.2|7807.7|7789.5|7799.3|7779.4|459
1654668000000|2022-06-08 06:00:00|7802.1|7787.1|7804.8|7789.8|7805|7790|7802.1|7787.1|407
1654671600000|2022-06-08 07:00:00|7804.9|7789.9|7807.5|7792.5|7812.4|7797.4|7804.4|7789.4|1343
1654675200000|2022-06-08 08:00:00|7807.4|7792.4|7813.3|7788.3|7814.4|7796|7807.3|7788.3|555
1654678800000|2022-06-08 09:00:00|7813.9|7788.9|7805.1|7790.1|7814.2|7796.3|7802.9|7776.8|701
1654682400000|2022-06-08 10:00:00|7805.2|7790.2|7802.1|7787.1|7807|7792|7801.3|7786.3|301
1654686000000|2022-06-08 11:00:00|7802|7787|7803.3|7788.3|7808.8|7789.2|7798.3|7778.5|454
1654689600000|2022-06-08 12:00:00|7804|7789|7805.1|7790.1|7809|7792.3|7801.1|7783.1|426
1654693200000|2022-06-08 13:00:00|7805.2|7790.2|7802.8|7777.8|7813.7|7794|7795.7|7776.3|391
1654696800000|2022-06-08 14:00:00|7802.9|7777.9|7797.6|7782.6|7804.4|7782.7|7796|7776.3|273
1654700400000|2022-06-08 15:00:00|7797.7|7782.7|7798.6|7783.6|7799|7784|7795.3|7780.3|169
1654704000000|2022-06-08 16:00:00|7798.7|7783.7|7805.5|7780.5|7805.6|7785.1|7795.3|7775.2|443
1654707600000|2022-06-08 17:00:00|7805.4|7780.4|7806.1|7781.1|7807.1|7786.7|7800.1|7779.3|301
1654711200000|2022-06-08 18:00:00|7806.2|7781.2|7808.8|7783.8|7810.3|7785.3|7806.2|7781.2|173
1654732800000|2022-06-09 00:00:00|7810.5|7785.5|7810.5|7785.5|7810.5|7785.5|7810.5|7785.5|1
1654736400000|2022-06-09 01:00:00|7814.7|7789.7|7816.2|7791.2|7816.6|7791.6|7813.3|7788.3|94
1654740000000|2022-06-09 02:00:00|7816.3|7791.3|7811|7786|7816.4|7791.4|7810.7|7785.7|62
1654743600000|2022-06-09 03:00:00|7811.1|7786.1|7805.1|7790.1|7814.2|7793.9|7803.6|7778.6|566
1654747200000|2022-06-09 04:00:00|7805.2|7790.2|7807.8|7792.8|7808.1|7793.1|7803.7|7788.7|214
1654750800000|2022-06-09 05:00:00|7807.7|7792.7|7809.5|7794.5|7810.1|7795.1|7807.5|7792.5|288
1654754400000|2022-06-09 06:00:00|7809.8|7794.8|7810|7795|7812.6|7797.6|7809.1|7794.1|562
1654758000000|2022-06-09 07:00:00|7810.1|7795.1|7810.7|7795.7|7811.5|7796.5|7809.4|7794.4|366
1654761600000|2022-06-09 08:00:00|7810.8|7795.8|7809|7794|7815.3|7798.1|7807|7789.8|636
1654765200000|2022-06-09 09:00:00|7808.8|7793.8|7808.7|7793.7|7810.6|7795.6|7806.9|7791.9|591
1654768800000|2022-06-09 10:00:00|7808.8|7793.8|7805.4|7790.4|7813.8|7794.5|7804.7|7788.8|561
1654772400000|2022-06-09 11:00:00|7805.5|7790.5|7806.9|7791.9|7813.7|7793.1|7804.6|7784.3|395
1654776000000|2022-06-09 12:00:00|7807.1|7792.1|7810.6|7795.6|7811.4|7796.4|7804.9|7789.9|586
1654779600000|2022-06-09 13:00:00|7810.5|7795.5|7812.5|7797.5|7818.2|7799.4|7810.1|7792|476
1654783200000|2022-06-09 14:00:00|7812.7|7797.7|7817.1|7802.1|7822.9|7803|7812.6|7793.6|474
1654786800000|2022-06-09 15:00:00|7817|7802|7823.2|7798.2|7824.2|7804.4|7816.4|7796.4|331
1654790400000|2022-06-09 16:00:00|7823.3|7798.3|7821.3|7796.3|7823.7|7803.6|7816|7794.2|271
1654794000000|2022-06-09 17:00:00|7821.2|7796.2|7820.1|7795.1|7823.5|7803.1|7816.8|7793.7|227
1654797600000|2022-06-09 18:00:00|7820|7795|7822.2|7797.2|7822.6|7800.9|7815.4|7794.8|143
1654819200000|2022-06-10 00:00:00|7824.1|7795.1|7824.1|7795.1|7824.1|7795.1|7824.1|7795.1|1
1654822800000|2022-06-10 01:00:00|7817.1|7792.1|7816.4|7791.4|7819.6|7794.6|7814.4|7789.4|124
1654826400000|2022-06-10 02:00:00|7816.6|7791.6|7816.6|7791.6|7817.9|7792.9|7814.7|7789.7|79
1654830000000|2022-06-10 03:00:00|7816.1|7791.1|7813.3|7798.3|7819.8|7800.2|7811.4|7788.3|508
1654833600000|2022-06-10 04:00:00|7813.5|7798.5|7812.6|7797.6|7815.1|7800.1|7809.7|7794.7|600
1654837200000|2022-06-10 05:00:00|7812.8|7797.8|7812.4|7797.4|7813.7|7798.7|7810.5|7795.5|391
1654840800000|2022-06-10 06:00:00|7812.3|7797.3|7812.7|7797.7|7814.8|7799.8|7811.1|7796.1|473
1654844400000|2022-06-10 07:00:00|7812.6|7797.6|7813.2|7798.2|7813.6|7798.6|7811.8|7796.8|275
1654848000000|2022-06-10 08:00:00|7813.1|7798.1|7814.3|7799.3|7815.4|7800.4|7812.7|7797.7|308
1654851600000|2022-06-10 09:00:00|7814.4|7799.4|7814.8|7799.8|7817.5|7802.5|7813.5|7798.5|822
1654855200000|2022-06-10 10:00:00|7814.7|7799.7|7815.8|7800.8|7817.8|7802.8|7814.2|7799.2|356
1654858800000|2022-06-10 11:00:00|7815.7|7800.7|7817.7|7802.7|7817.7|7802.7|7815.4|7800.4|306
1654862400000|2022-06-10 12:00:00|7817.8|7802.8|7831.4|7816.4|7836.4|7816.4|7814.7|7793.6|1179
1654866000000|2022-06-10 13:00:00|7831.3|7816.3|7847.1|7822.1|7848.9|7830.5|7829.8|7804.8|883
1654869600000|2022-06-10 14:00:00|7847.3|7822.3|7849.3|7824.3|7856.3|7836.6|7842.2|7820.6|740
1654873200000|2022-06-10 15:00:00|7849.4|7824.4|7846.6|7821.6|7851.3|7830|7837.8|7817|478
1654876800000|2022-06-10 16:00:00|7846.4|7821.4|7847.1|7822.1|7850.4|7826|7837.4|7816.9|512
1654880400000|2022-06-10 17:00:00|7847.2|7822.2|7848.8|7823.8|7849.7|7829.2|7843.1|7821.8|153
1654884000000|2022-06-10 18:00:00|7848.9|7823.9|7843.9|7818.9|7849.2|7826.1|7839.1|7816.6|189
1654887600000|2022-06-10 19:00:00|7843.8|7818.8|7848.6|7823.6|7849.2|7824.2|7843.1|7818.1|281
1655078400000|2022-06-13 00:00:00|7854.8|7825.8|7854.8|7825.8|7854.8|7825.8|7854.8|7825.8|1
1655082000000|2022-06-13 01:00:00|7858.2|7829.2|7858.5|7833.5|7858.7|7833.7|7852.5|7825.9|223
1655085600000|2022-06-13 02:00:00|7858.4|7833.4|7854.5|7829.5|7858.4|7833.4|7852.9|7827.9|137
1655089200000|2022-06-13 03:00:00|7854.4|7829.4|7851.7|7836.7|7868.7|7849.6|7851|7826.1|898
1655092800000|2022-06-13 04:00:00|7851.8|7836.8|7854.6|7839.6|7855.8|7840.8|7851.4|7836.4|453
1655096400000|2022-06-13 05:00:00|7854.7|7839.7|7850.7|7835.7|7857.1|7842.1|7849.5|7834.5|846
1655100000000|2022-06-13 06:00:00|7850.8|7835.8|7844.9|7829.9|7851.1|7836.1|7840.1|7825.1|1020
1655103600000|2022-06-13 07:00:00|7845|7830|7844.2|7829.2|7845.7|7830.7|7841.7|7826.7|759
1655107200000|2022-06-13 08:00:00|7844.3|7829.3|7838.3|7823.3|7846.9|7831.9|7837.9|7822.9|1198
1655110800000|2022-06-13 09:00:00|7838.2|7823.2|7836.4|7821.4|7842.5|7827.5|7834.7|7819.7|718
1655114400000|2022-06-13 10:00:00|7836.3|7821.3|7833.4|7818.4|7839.7|7824.7|7832.4|7817.4|694
1655118000000|2022-06-13 11:00:00|7833.3|7818.3|7834.7|7819.7|7836.3|7820.1|7828.7|7808.9|521
1655121600000|2022-06-13 12:00:00|7834.5|7819.5|7838.3|7823.3|7840.2|7824.7|7826.8|7806.2|628
1655125200000|2022-06-13 13:00:00|7838.4|7823.4|7842.4|7827.4|7846.3|7828.1|7837|7818.3|527
1655128800000|2022-06-13 14:00:00|7842.5|7827.5|7847.8|7832.8|7856.7|7836.8|7841.2|7821.6|676
1655132400000|2022-06-13 15:00:00|7847.5|7832.5|7846.5|7821.5|7850.5|7832.6|7842.5|7821.4|416
1655136000000|2022-06-13 16:00:00|7846.4|7821.4|7845|7820|7847.8|7824.5|7834.2|7814.2|510
1655139600000|2022-06-13 17:00:00|7844.9|7819.9|7839.7|7824.7|7848.3|7825.9|7839.7|7819.8|127
1655143200000|2022-06-13 18:00:00|7839.6|7824.6|7847.5|7822.5|7847.7|7824.8|7839.6|7820.2|135
1655164800000|2022-06-14 00:00:00|7852.6|7827.6|7852.6|7827.6|7852.6|7827.6|7852.6|7827.6|1
1655168400000|2022-06-14 01:00:00|7848|7823|7848|7823|7849.3|7824.3|7847.2|7822.2|72
1655172000000|2022-06-14 02:00:00|7848.2|7823.2|7844.9|7819.9|7848.9|7823.9|7842.2|7817.2|74
1655175600000|2022-06-14 03:00:00|7844.8|7819.8|7835.7|7820.7|7844.8|7821.9|7832.9|7813.8|567
1655179200000|2022-06-14 04:00:00|7835.8|7820.8|7836|7821|7837.4|7822.4|7833.5|7818.5|569
1655182800000|2022-06-14 05:00:00|7836.4|7821.4|7834.7|7809.7|7836.4|7821.4|7826.9|7809.6|488
1655186400000|2022-06-14 06:00:00|7835|7810|7832|7817|7835.3|7818|7824.1|7804|907
1655190000000|2022-06-14 07:00:00|7832.1|7817.1|7834.7|7819.7|7834.9|7819.9|7831.2|7816.2|655
1655193600000|2022-06-14 08:00:00|7834.9|7819.9|7835.3|7820.3|7837.4|7822.4|7834.1|7819.1|506
1655197200000|2022-06-14 09:00:00|7835.2|7820.2|7830.8|7815.8|7836.4|7821.4|7829.6|7814.6|665
1655200800000|2022-06-14 10:00:00|7831|7816|7834.6|7819.6|7835.2|7820.2|7830.3|7815.3|636
1655204400000|2022-06-14 11:00:00|7834.7|7819.7|7836.4|7821.4|7836.8|7821.8|7832.5|7817.5|437
1655208000000|2022-06-14 12:00:00|7836.6|7821.6|7834.2|7819.2|7840.8|7821.6|7830.8|7814.7|488
1655211600000|2022-06-14 13:00:00|7834.1|7819.1|7832.4|7817.4|7840.6|7821|7831.8|7812.7|522
1655215200000|2022-06-14 14:00:00|7832.5|7817.5|7835|7820|7841.9|7821.5|7832.3|7813.2|438
1655218800000|2022-06-14 15:00:00|7835.2|7820.2|7840|7815|7840.8|7820.9|7831.9|7812.8|291
1655222400000|2022-06-14 16:00:00|7840.1|7815.1|7839.5|7814.5|7840.1|7820.5|7834.5|7814.3|232
1655226000000|2022-06-14 17:00:00|7839.4|7814.4|7835.7|7810.7|7839.7|7815.3|7829.4|7807.3|313
1655229600000|2022-06-14 18:00:00|7835.6|7810.6|7838.7|7813.7|7840|7820.1|7832.6|7810.1|135
1655251200000|2022-06-15 00:00:00|7836.9|7811.9|7836.9|7811.9|7836.9|7811.9|7836.9|7811.9|1
1655254800000|2022-06-15 01:00:00|7838.7|7813.7|7837.2|7812.2|7841.1|7816.1|7836.7|7811.7|99
1655258400000|2022-06-15 02:00:00|7837.5|7812.5|7837|7812|7837.9|7812.9|7835.9|7810.9|21
1655262000000|2022-06-15 03:00:00|7836.9|7811.9|7832.2|7817.2|7837.3|7818.3|7830.2|7810.1|517
1655265600000|2022-06-15 04:00:00|7832.1|7817.1|7835|7820|7836.2|7821.2|7832|7817|259
1655269200000|2022-06-15 05:00:00|7834.9|7819.9|7835.2|7820.2|7836|7821|7833.2|7818.2|434
1655272800000|2022-06-15 06:00:00|7835.3|7820.3|7836.7|7821.7|7840.7|7825.7|7834|7819|704
1655276400000|2022-06-15 07:00:00|7836.8|7821.8|7836.3|7821.3|7837.6|7822.6|7834.5|7819.5|429
1655280000000|2022-06-15 08:00:00|7835.9|7820.9|7834.5|7819.5|7837.4|7822.4|7831.7|7816.7|614
1655283600000|2022-06-15 09:00:00|7834.7|7819.7|7834.8|7819.8|7834.9|7819.9|7830.1|7815.1|480
1655287200000|2022-06-15 10:00:00|7834.9|7819.9|7846.6|7831.6|7853.5|7838.5|7834.3|7819.3|1402
1655290800000|2022-06-15 11:00:00|7846.4|7831.4|7844.5|7829.5|7849.7|7832.9|7841.7|7823.1|522
1655294400000|2022-06-15 12:00:00|7844.6|7829.6|7846.6|7831.6|7852.3|7832.4|7844.1|7824.7|995
1655298000000|2022-06-15 13:00:00|7846.5|7831.5|7846.2|7821.2|7851.8|7832.7|7842.5|7820.3|509
1655301600000|2022-06-15 14:00:00|7846.4|7821.4|7840.3|7825.3|7846.6|7827.3|7838.3|7818.6|312
1655305200000|2022-06-15 15:00:00|7840.4|7825.4|7850.5|7825.5|7851.9|7826.9|7839.8|7819.9|475
1655308800000|2022-06-15 16:00:00|7850.4|7825.4|7848.1|7823.1|7854|7829|7848.1|7823.1|264
1655312400000|2022-06-15 17:00:00|7849.7|7824.7|7846.1|7817.1|7850.2|7825.2|7843.2|7817|174
1655316000000|2022-06-15 18:00:00|7846|7817|7838|7813|7853.8|7828.8|7835.1|7810.1|484
1655337600000|2022-06-16 00:00:00|7823|7794|7823|7794|7823|7794|7823|7794|1
1655341200000|2022-06-16 01:00:00|7839.8|7810.8|7839.1|7814.1|7845.3|7816.3|7839|7810.5|117
1655344800000|2022-06-16 02:00:00|7839.7|7814.7|7840|7815|7840.7|7815.7|7839.7|7814.7|43
1655348400000|2022-06-16 03:00:00|7839.6|7814.6|7832.8|7817.8|7841.4|7821.5|7830.1|7811.7|378
1655352000000|2022-06-16 04:00:00|7832.9|7817.9|7838|7823|7838.2|7823.2|7831.6|7816.6|593
1655355600000|2022-06-16 05:00:00|7838.1|7823.1|7836.8|7821.8|7838.6|7823.6|7834.6|7819.6|566
1655359200000|2022-06-16 06:00:00|7836.7|7821.7|7838.3|7823.3|7838.9|7823.9|7836.2|7821.2|501
1655362800000|2022-06-16 07:00:00|7838.4|7823.4|7838.2|7823.2|7839.8|7824.8|7836|7821|873
1655366400000|2022-06-16 08:00:00|7838.3|7823.3|7838|7823|7839.3|7824.3|7837.2|7822.2|921
1655370000000|2022-06-16 09:00:00|7837.8|7822.8|7836|7821|7839.4|7824.4|7831.4|7816.4|820
1655373600000|2022-06-16 10:00:00|7836.1|7821.1|7838.9|7823.9|7840.8|7825.8|7836.1|7821.1|626
1655377200000|2022-06-16 11:00:00|7838.8|7823.8|7838.8|7823.8|7845.2|7825.9|7837.3|7817.4|651
1655380800000|2022-06-16 12:00:00|7838.7|7823.7|7836|7821|7839|7824|7833.3|7818.3|716
1655384400000|2022-06-16 13:00:00|7836.3|7821.3|7835.2|7820.2|7841|7821.4|7834.8|7810.9|567
1655388000000|2022-06-16 14:00:00|7835.1|7820.1|7840.3|7815.3|7843.7|7823.4|7834.9|7812.7|479
1655391600000|2022-06-16 15:00:00|7840.2|7815.2|7831.9|7816.9|7842.4|7822.5|7831.8|7811.7|543
1655395200000|2022-06-16 16:00:00|7831.7|7816.7|7831|7806|7836.1|7817|7822.9|7801.8|491
1655398800000|2022-06-16 17:00:00|7830.9|7805.9|7828.5|7803.5|7831.5|7810.8|7822.2|7801.5|889
1655402400000|2022-06-16 18:00:00|7828.7|7803.7|7831.5|7806.5|7832.7|7807.7|7826.2|7801.2|88
1655424000000|2022-06-17 00:00:00|7834.7|7805.7|7834.7|7805.7|7834.7|7805.7|7834.7|7805.7|1
1655427600000|2022-06-17 01:00:00|7837.2|7812.2|7836.5|7811.5|7837.3|7812.3|7834.8|7809.8|54
1655431200000|2022-06-17 02:00:00|7836.6|7811.6|7839|7814|7842.3|7817.3|7836.2|7811.2|55
1655434800000|2022-06-17 03:00:00|7839.1|7814.1|7836.1|7821.1|7839.2|7821.2|7832.7|7812.7|335
1655438400000|2022-06-17 04:00:00|7836|7821|7835.4|7820.4|7836.7|7821.7|7834.1|7819.1|342
1655442000000|2022-06-17 05:00:00|7835.3|7820.3|7836.8|7821.8|7836.8|7821.8|7834.6|7819.6|241
1655445600000|2022-06-17 06:00:00|7836.7|7821.7|7838.9|7823.9|7839.6|7824.6|7836.5|7821.5|380
1655449200000|2022-06-17 07:00:00|7839|7824|7837.3|7822.3|7839.5|7824.5|7836.6|7821.6|496
1655452800000|2022-06-17 08:00:00|7837.2|7822.2|7836.7|7821.7|7840.1|7825.1|7836.5|7821.5|455
1655456400000|2022-06-17 09:00:00|7836.8|7821.8|7837|7822|7837.2|7822.2|7832|7817|400
1655460000000|2022-06-17 10:00:00|7837.1|7822.1|7838.5|7823.5|7838.9|7823.9|7836.7|7821.7|470
1655463600000|2022-06-17 11:00:00|7838.4|7823.4|7839.4|7824.4|7839.4|7824.4|7835.2|7820.2|281
1655467200000|2022-06-17 12:00:00|7839.5|7824.5|7837.4|7822.4|7840.4|7825.4|7836.3|7821.3|426
1655470800000|2022-06-17 13:00:00|7837.5|7822.5|7838.6|7823.6|7845.1|7826.2|7837.4|7818.3|450
1655474400000|2022-06-17 14:00:00|7838.7|7823.7|7845.5|7820.5|7846.1|7826.4|7838.6|7818.5|485
1655478000000|2022-06-17 15:00:00|7845.6|7820.6|7838.4|7813.4|7845.8|7826.3|7835.1|7812.8|733
1655481600000|2022-06-17 16:00:00|7838.5|7813.5|7838.2|7813.2|7838.9|7818.8|7832.3|7812.3|212
1655485200000|2022-06-17 17:00:00|7838.3|7813.3|7829.8|7814.8|7838.3|7816.6|7829.4|7809.3|501
1655488800000|2022-06-17 18:00:00|7829.7|7814.7|7826.1|7811.1|7834.5|7814.7|7825.7|7805.4|189
1655492400000|2022-06-17 19:00:00|7826.2|7811.2|7831.9|7806.9|7832.4|7811.7|7825.8|7804.2|111
1655683200000|2022-06-20 00:00:00|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|1
1655686800000|2022-06-20 01:00:00|7836.1|7811.1|7835.6|7810.6|7838.3|7813.3|7835.6|7810.6|70
1655690400000|2022-06-20 02:00:00|7835.7|7810.7|7833.2|7808.2|7837.1|7812.1|7833.1|7808.1|74
1655694000000|2022-06-20 03:00:00|7832.8|7807.8|7822.3|7807.3|7833.3|7808.3|7820.6|7801.8|574
1655697600000|2022-06-20 04:00:00|7822.5|7807.5|7818.6|7803.6|7823.5|7808.5|7816|7801|602
1655701200000|2022-06-20 05:00:00|7818.5|7803.5|7826.3|7811.3|7826.4|7811.4|7818.5|7803.5|486
1655704800000|2022-06-20 06:00:00|7826.4|7811.4|7829.6|7814.6|7830.3|7815.3|7825.7|7810.7|434
1655708400000|2022-06-20 07:00:00|7829.7|7814.7|7829.2|7814.2|7832.3|7817.3|7828.1|7813.1|369
1655712000000|2022-06-20 08:00:00|7829.1|7814.1|7830.2|7815.2|7831|7816|7828.3|7813.3|297
1655715600000|2022-06-20 09:00:00|7830.1|7815.1|7825.8|7810.8|7830.1|7815.1|7825|7810|401
1655719200000|2022-06-20 10:00:00|7826|7811|7827.4|7812.4|7828.7|7813.7|7826|7811|464
1655722800000|2022-06-20 11:00:00|7827.3|7812.3|7825.8|7810.8|7831.3|7812.5|7825.4|7805.4|204
1655726400000|2022-06-20 12:00:00|7825.9|7810.9|7826.2|7811.2|7826.7|7811.7|7825.2|7810.2|160
1655730000000|2022-06-20 13:00:00|7826.3|7811.3|7827|7812|7834.1|7813.8|7825.4|7805.1|387
1655733600000|2022-06-20 14:00:00|7827.2|7812.2|7820.9|7805.9|7830.7|7812.5|7819.7|7804.7|319
1655737200000|2022-06-20 15:00:00|7820.8|7805.8|7826.9|7801.9|7828|7808.2|7820.8|7801.4|225
1655740800000|2022-06-20 16:00:00|7826.4|7801.4|7829.4|7804.4|7829.5|7809.2|7822.4|7801.3|119
1655744400000|2022-06-20 17:00:00|7824.4|7809.4|7824.5|7809.5|7829.6|7809.7|7823.9|7804|81
1655748000000|2022-06-20 18:00:00|7824.6|7809.6|7825.3|7810.3|7825.4|7810.4|7824.6|7809.6|9
1655769600000|2022-06-21 00:00:00|7831.5|7806.5|7831.5|7806.5|7831.5|7806.5|7831.5|7806.5|1
1655773200000|2022-06-21 01:00:00|7830.6|7805.6|7832.1|7807.1|7832.2|7807.2|7829.5|7804.5|60
1655776800000|2022-06-21 02:00:00|7831.9|7806.9|7833.7|7808.7|7835.9|7810.9|7829.8|7804.8|109
1655780400000|2022-06-21 03:00:00|7833.6|7808.6|7832.7|7817.7|7834.9|7817.8|7827.6|7807.5|327
1655784000000|2022-06-21 04:00:00|7833|7818|7833.9|7818.9|7836|7821|7833|7818|493
1655787600000|2022-06-21 05:00:00|7834|7819|7837.8|7822.8|7839.7|7824.7|7833.9|7818.9|462
1655791200000|2022-06-21 06:00:00|7837.9|7822.9|7838.6|7823.6|7839.5|7824.5|7837.4|7822.4|312
1655794800000|2022-06-21 07:00:00|7838.7|7823.7|7837.5|7822.5|7838.7|7823.7|7836.3|7821.3|432
1655798400000|2022-06-21 08:00:00|7837.4|7822.4|7837|7822|7838.2|7823.2|7835.8|7820.8|186
1655802000000|2022-06-21 09:00:00|7836.9|7821.9|7836.4|7821.4|7838.2|7823.2|7829.4|7814.4|733
1655805600000|2022-06-21 10:00:00|7836.3|7821.3|7838.6|7823.6|7839.7|7824.7|7835.7|7820.7|300
1655809200000|2022-06-21 11:00:00|7838.7|7823.7|7843.8|7828.8|7849.7|7830.4|7838.7|7823.6|432
1655812800000|2022-06-21 12:00:00|7843.6|7828.6|7844.5|7829.5|7844.7|7829.7|7842.3|7827.3|457
1655816400000|2022-06-21 13:00:00|7844.4|7829.4|7842.6|7827.6|7847.9|7829.9|7842.4|7822.5|214
1655820000000|2022-06-21 14:00:00|7842.7|7827.7|7845.3|7820.3|7847.8|7828.1|7840.1|7819.9|214
1655823600000|2022-06-21 15:00:00|7845.2|7820.2|7842.3|7827.3|7846.6|7829.7|7840.6|7820.1|241
1655827200000|2022-06-21 16:00:00|7842.2|7827.2|7844.1|7829.1|7850.6|7831.4|7841.9|7824.4|226
1655830800000|2022-06-21 17:00:00|7844|7829|7842.4|7827.4|7848.4|7829.3|7842.1|7821.4|176
1655834400000|2022-06-21 18:00:00|7842.5|7827.5|7846|7831|7848.6|7831|7842.2|7822.8|124
1655856000000|2022-06-22 00:00:00|7849.9|7824.9|7849.9|7824.9|7849.9|7824.9|7849.9|7824.9|1
1655859600000|2022-06-22 01:00:00|7850|7825|7851.9|7826.9|7853.7|7828.7|7849.8|7824.8|108
1655863200000|2022-06-22 02:00:00|7852|7827|7854.5|7829.5|7855|7830|7850.6|7825.6|96
1655866800000|2022-06-22 03:00:00|7854.4|7829.4|7846.2|7831.2|7854.4|7831.3|7839|7815.4|531
1655870400000|2022-06-22 04:00:00|7846.1|7831.1|7842.8|7827.8|7847.3|7832.3|7842.7|7827.7|507
1655874000000|2022-06-22 05:00:00|7843.1|7828.1|7846.1|7831.1|7848.5|7833.5|7842.6|7827.6|384
1655877600000|2022-06-22 06:00:00|7846|7831|7849.6|7834.6|7851.7|7836.7|7845.8|7830.8|562
1655881200000|2022-06-22 07:00:00|7849.7|7834.7|7853.7|7838.7|7856.8|7841.8|7848.7|7833.7|942
1655884800000|2022-06-22 08:00:00|7853.6|7838.6|7851.9|7836.9|7854.3|7839.3|7850|7835|482
1655888400000|2022-06-22 09:00:00|7852|7837|7862.9|7847.9|7862.9|7847.9|7845|7830|1131
1655892000000|2022-06-22 10:00:00|7862.8|7847.8|7860.2|7845.2|7864.8|7849.8|7859.9|7844.9|995
1655895600000|2022-06-22 11:00:00|7860.1|7845.1|7860.2|7845.2|7869.1|7848.1|7857.6|7838|522
1655899200000|2022-06-22 12:00:00|7860.1|7845.1|7858.8|7843.8|7861.4|7846.4|7857.8|7842.8|692
1655902800000|2022-06-22 13:00:00|7858.6|7843.6|7856.5|7831.5|7859|7843.9|7851.3|7831.2|494
1655906400000|2022-06-22 14:00:00|7856.4|7831.4|7846|7831|7856.7|7837.4|7845|7826.5|466
1655910000000|2022-06-22 15:00:00|7845.9|7830.9|7854.9|7839.9|7859.5|7840.3|7845.9|7827|287
1655913600000|2022-06-22 16:00:00|7854.8|7839.8|7852.7|7837.7|7858.9|7839.8|7852.1|7832|231
1655917200000|2022-06-22 17:00:00|7852.6|7837.6|7851.6|7836.6|7857.9|7837.7|7850.8|7831.5|177
1655920800000|2022-06-22 18:00:00|7851.7|7836.7|7847.7|7832.7|7856.5|7837|7847.1|7827|180
1655942400000|2022-06-23 00:00:00|7854.8|7829.8|7854.8|7829.8|7854.8|7829.8|7854.8|7829.8|1
1655946000000|2022-06-23 01:00:00|7858.8|7833.8|7855|7830|7858.8|7833.8|7852|7827|64
1655949600000|2022-06-23 02:00:00|7854.9|7829.9|7856.5|7831.5|7856.8|7831.8|7854.9|7829.9|39
1655953200000|2022-06-23 03:00:00|7856.6|7831.6|7850.9|7835.9|7857.6|7839.5|7849.5|7827.5|580
1655956800000|2022-06-23 04:00:00|7850.8|7835.8|7852|7837|7853.1|7838.1|7848.9|7833.9|656
1655960400000|2022-06-23 05:00:00|7851.9|7836.9|7852.9|7837.9|7854.4|7839.4|7850.6|7835.6|960
1655964000000|2022-06-23 06:00:00|7853|7838|7853.7|7838.7|7854.4|7839.4|7851.9|7836.9|271
1655967600000|2022-06-23 07:00:00|7853.8|7838.8|7861.1|7846.1|7861.6|7846.6|7853.7|7838.7|1120
1655971200000|2022-06-23 08:00:00|7861|7846|7862.2|7847.2|7863.9|7848.9|7860.8|7845.8|823
1655974800000|2022-06-23 09:00:00|7862.1|7847.1|7860.1|7845.1|7866.2|7851.2|7858.9|7843.9|673
1655978400000|2022-06-23 10:00:00|7860|7845|7858.8|7843.8|7862.1|7847.1|7858.1|7843.1|409
1655982000000|2022-06-23 11:00:00|7858.7|7843.7|7856.7|7841.7|7859.2|7844.2|7854.6|7839.6|364
1655985600000|2022-06-23 12:00:00|7856.6|7841.6|7855.1|7840.1|7857.9|7842.9|7854.8|7839.8|437
1655989200000|2022-06-23 13:00:00|7855|7840|7852.5|7827.5|7859.1|7840.2|7848.2|7825.3|306
1655992800000|2022-06-23 14:00:00|7851|7826|7844.3|7829.3|7853.2|7834.3|7843.9|7824.2|465
1655996400000|2022-06-23 15:00:00|7844.4|7829.4|7848|7823|7849|7829.6|7841.9|7822.2|323
1656000000000|2022-06-23 16:00:00|7847.9|7822.9|7844.4|7829.4|7850.1|7830.8|7843.3|7822.8|309
1656003600000|2022-06-23 17:00:00|7844.5|7829.5|7852.2|7827.2|7852.9|7831.4|7844.3|7824.4|334
1656007200000|2022-06-23 18:00:00|7852.1|7827.1|7851.4|7826.4|7852.3|7831.2|7845.6|7825.1|62
1656028800000|2022-06-24 00:00:00|7848.3|7823.3|7848.3|7823.3|7848.3|7823.3|7848.3|7823.3|1
1656032400000|2022-06-24 01:00:00|7851.7|7826.7|7849.7|7824.7|7852|7827|7849.5|7824.5|31
1656036000000|2022-06-24 02:00:00|7848.7|7823.7|7846.5|7821.5|7848.7|7823.7|7846.3|7821.3|41
1656039600000|2022-06-24 03:00:00|7846.6|7821.6|7849.9|7834.9|7854.2|7835.2|7846.1|7821.1|591
1656043200000|2022-06-24 04:00:00|7850|7835|7852.4|7837.4|7853|7838|7850|7835|445
1656046800000|2022-06-24 05:00:00|7852.2|7837.2|7858.9|7843.9|7860.2|7845.2|7852.2|7837.2|459
1656050400000|2022-06-24 06:00:00|7859|7844|7860.2|7845.2|7861|7846|7858.6|7843.6|397
1656054000000|2022-06-24 07:00:00|7860|7845|7859.4|7844.4|7861.1|7846.1|7858.1|7843.1|677
1656057600000|2022-06-24 08:00:00|7859.5|7844.5|7856.4|7841.4|7860.6|7845.6|7853.9|7838.9|673
1656061200000|2022-06-24 09:00:00|7856.2|7841.2|7859.8|7844.8|7860.3|7845.3|7856.2|7841.2|649
1656064800000|2022-06-24 10:00:00|7860|7845|7859.4|7844.4|7860.8|7845.8|7858.4|7843.4|840
1656068400000|2022-06-24 11:00:00|7859.5|7844.5|7861.6|7846.6|7864.3|7848|7859.3|7837.7|412
1656072000000|2022-06-24 12:00:00|7861.5|7846.5|7857|7842|7863.3|7846.5|7853.8|7833.9|628
1656075600000|2022-06-24 13:00:00|7857.1|7842.1|7858.3|7833.3|7865.6|7845.7|7852.2|7832.2|501
1656079200000|2022-06-24 14:00:00|7858.1|7833.1|7861.1|7836.1|7861.1|7840.8|7849.7|7829.5|638
1656082800000|2022-06-24 15:00:00|7861|7836|7854.6|7839.6|7861.2|7841.2|7854|7834.5|387
1656086400000|2022-06-24 16:00:00|7854.5|7839.5|7855.9|7830.9|7858.6|7839.9|7853.9|7830.9|149
1656090000000|2022-06-24 17:00:00|7856|7831|7857.7|7832.7|7859.1|7839.1|7851.6|7830.5|201
1656093600000|2022-06-24 18:00:00|7857.6|7832.6|7857.8|7832.8|7859.2|7834.2|7857.1|7832.1|24
1656097200000|2022-06-24 19:00:00|7857.3|7832.3|7857.6|7832.6|7857.9|7832.9|7856.6|7831.6|22
1656288000000|2022-06-27 00:00:00|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|1
1656291600000|2022-06-27 01:00:00|7865.4|7840.4|7858|7833|7865.5|7840.5|7848.5|7823.5|279
1656295200000|2022-06-27 02:00:00|7857.9|7832.9|7853.8|7828.8|7859|7834.4|7853.6|7828.6|120
1656298800000|2022-06-27 03:00:00|7853.7|7828.7|7857.5|7842.5|7859.8|7843.4|7842.1|7827.1|425
1656302400000|2022-06-27 04:00:00|7857.6|7842.6|7853.5|7838.5|7858.3|7843.3|7853.3|7838.3|424
1656306000000|2022-06-27 05:00:00|7853.6|7838.6|7857.1|7842.1|7857.2|7842.2|7853.1|7838.1|451
1656309600000|2022-06-27 06:00:00|7857|7842|7856.4|7841.4|7859.2|7844.2|7854.9|7839.9|552
1656313200000|2022-06-27 07:00:00|7856.2|7841.2|7857.9|7842.9|7858.5|7843.5|7854.3|7839.3|962
1656316800000|2022-06-27 08:00:00|7857.8|7842.8|7861.1|7846.1|7861.3|7846.3|7857.8|7842.8|411
1656320400000|2022-06-27 09:00:00|7860.9|7845.9|7861.9|7846.9|7865.2|7850.2|7860.4|7845.4|431
1656324000000|2022-06-27 10:00:00|7862.1|7847.1|7872.4|7857.4|7872.6|7857.6|7861.7|7846.7|400
1656327600000|2022-06-27 11:00:00|7872.3|7857.3|7872.1|7857.1|7873|7858|7870.9|7855.9|226
1656331200000|2022-06-27 12:00:00|7872|7857|7884.8|7869.8|7889.3|7870.3|7871.8|7856.8|356
1656334800000|2022-06-27 13:00:00|7884.7|7869.7|7882.5|7857.5|7888.2|7870|7875.9|7855.5|461
1656338400000|2022-06-27 14:00:00|7882.4|7857.4|7874.2|7859.2|7882.9|7863.2|7874.2|7855.2|355
1656342000000|2022-06-27 15:00:00|7874.1|7859.1|7879.6|7854.6|7879.6|7859.1|7871.9|7852.7|229
1656345600000|2022-06-27 16:00:00|7879.5|7854.5|7879.8|7854.8|7881.4|7859.7|7874.3|7854|284
1656349200000|2022-06-27 17:00:00|7879.9|7854.9|7881.4|7856.4|7883.3|7858.3|7879.9|7854.9|250
1656352800000|2022-06-27 18:00:00|7881.5|7856.5|7881.2|7856.2|7882.2|7857.2|7880.6|7855.6|58
1656374400000|2022-06-28 00:00:00|7879.3|7854.3|7879.3|7854.3|7879.3|7854.3|7879.3|7854.3|1
1656378000000|2022-06-28 01:00:00|7883.8|7858.8|7886.2|7861.2|7886.3|7861.3|7883.3|7858.3|64
1656381600000|2022-06-28 02:00:00|7885.8|7859.1|7879.7|7854.7|7885.8|7859.3|7879.7|7854.7|129
1656385200000|2022-06-28 03:00:00|7879.6|7854.6|7886.3|7871.3|7892.7|7873.2|7879.6|7854.6|629
1656388800000|2022-06-28 04:00:00|7886.2|7871.2|7892.2|7877.2|7895.6|7880.6|7885.9|7870.9|704
1656392400000|2022-06-28 05:00:00|7892|7877|7894.1|7879.1|7894.4|7879.4|7888.8|7873.8|486
1656396000000|2022-06-28 06:00:00|7894.3|7879.3|7900.9|7885.9|7904.7|7886.5|7892|7875|1174
1656399600000|2022-06-28 07:00:00|7901.1|7886.1|7903.9|7888.9|7915.2|7893.6|7898.2|7878|1070
1656403200000|2022-06-28 08:00:00|7903.8|7888.8|7903.9|7888.9|7910.3|7892.3|7900|7879.9|931
1656406800000|2022-06-28 09:00:00|7903.8|7888.8|7909.2|7894.2|7916|7899.7|7897.2|7877|1299
1656410400000|2022-06-28 10:00:00|7910.7|7895.7|7916.5|7901.5|7921.9|7902.2|7906.8|7886.5|860
1656414000000|2022-06-28 11:00:00|7916.6|7901.6|7925.9|7900.9|7926.2|7906.9|7916|7897.4|482
1656417600000|2022-06-28 12:00:00|7926.1|7901.1|7926.6|7911.6|7935|7915.6|7921.8|7901.1|396
1656421200000|2022-06-28 13:00:00|7926.8|7911.8|7929.8|7904.8|7931.3|7911.9|7922.3|7901.1|524
1656424800000|2022-06-28 14:00:00|7929.9|7904.9|7935.1|7910.1|7936.4|7916.4|7924.4|7904.6|377
1656428400000|2022-06-28 15:00:00|7935|7910|7932|7907|7935.1|7912.3|7926.7|7903.5|306
1656432000000|2022-06-28 16:00:00|7932.1|7907.1|7930.4|7905.4|7932.4|7911.3|7923.9|7903.1|271
1656435600000|2022-06-28 17:00:00|7930.5|7905.5|7932.4|7907.4|7933.4|7913.4|7926.8|7905.4|113
1656439200000|2022-06-28 18:00:00|7932.3|7907.3|7930|7915|7936.1|7915|7929.9|7907.3|122
1656460800000|2022-06-29 00:00:00|7940.5|7915.5|7940.5|7915.5|7940.5|7915.5|7940.5|7915.5|1
1656464400000|2022-06-29 01:00:00|7938.5|7913.5|7932.3|7907.3|7938.6|7913.6|7932.3|7907.3|61
1656468000000|2022-06-29 02:00:00|7932.4|7907.4|7933.8|7908.8|7936.2|7911.2|7932.2|7907.2|46
1656471600000|2022-06-29 03:00:00|7933.7|7908.7|7924.7|7909.7|7934.1|7910.5|7905.6|7880.6|961
1656475200000|2022-06-29 04:00:00|7924.8|7909.8|7915.8|7900.8|7928.1|7913.1|7913.7|7898.7|1190
1656478800000|2022-06-29 05:00:00|7915.6|7900.6|7918.3|7903.3|7919.7|7904.7|7914.5|7899.5|1630
1656482400000|2022-06-29 06:00:00|7918.4|7903.4|7922.8|7907.8|7925.4|7910.4|7918.3|7903.3|843
1656486000000|2022-06-29 07:00:00|7922.7|7907.7|7924.6|7909.6|7930.3|7915.3|7922.1|7907.1|701
1656489600000|2022-06-29 08:00:00|7924.9|7909.9|7921.7|7906.7|7926.4|7911.4|7919.7|7904.7|626
1656493200000|2022-06-29 09:00:00|7921.5|7906.5|7927.2|7912.2|7927.5|7912.5|7920.8|7905.8|776
1656496800000|2022-06-29 10:00:00|7927|7912|7933.9|7908.9|7937|7919.8|7926.3|7908.8|797
1656500400000|2022-06-29 11:00:00|7933.8|7908.8|7933.3|7908.3|7934|7914.3|7927.7|7908.3|223
1656504000000|2022-06-29 12:00:00|7933.4|7908.4|7920.1|7905.1|7933.4|7913.4|7920.1|7901.4|588
1656507600000|2022-06-29 13:00:00|7920|7905|7927.4|7912.4|7935.8|7915.7|7920|7905|539
1656511200000|2022-06-29 14:00:00|7927.5|7912.5|7924.6|7909.6|7933.4|7912.9|7923.2|7904.6|648
1656514800000|2022-06-29 15:00:00|7924.5|7909.5|7924.5|7899.5|7932|7912.5|7921.2|7897.1|648
1656518400000|2022-06-29 16:00:00|7924.6|7899.6|7928.4|7903.4|7929.7|7908.8|7922.8|7899.6|1376
1656522000000|2022-06-29 17:00:00|7928.3|7903.3|7925.3|7900.3|7928.4|7906.6|7920.9|7900.3|133
1656525600000|2022-06-29 18:00:00|7925.2|7900.2|7920.7|7905.7|7926.3|7905.7|7920.7|7896.5|759
1656547200000|2022-06-30 00:00:00|7924.4|7896.6|7924.4|7896.6|7924.4|7896.6|7924.4|7896.6|1
1656550800000|2022-06-30 01:00:00|7926.9|7901.9|7921.2|7896.2|7926.9|7901.9|7921.1|7896.1|57
1656554400000|2022-06-30 02:00:00|7921.1|7896.1|7920.9|7895.9|7921.1|7896.1|7920.6|7895.6|64
1656558000000|2022-06-30 03:00:00|7921.3|7896.3|7922.6|7907.6|7928.1|7908.4|7918.2|7896.2|1060
1656561600000|2022-06-30 04:00:00|7922.7|7907.7|7923.8|7908.8|7924.1|7909.1|7920.4|7905.4|350
1656565200000|2022-06-30 05:00:00|7923.9|7908.9|7921.1|7906.1|7924.2|7909.2|7920.9|7905.9|347
1656568800000|2022-06-30 06:00:00|7921.2|7906.2|7922.5|7907.5|7923.6|7908.6|7919.5|7904.5|385
1656572400000|2022-06-30 07:00:00|7922.4|7907.4|7923|7908|7924.1|7909.1|7921.2|7906.2|534
1656576000000|2022-06-30 08:00:00|7923.2|7908.2|7923.9|7908.9|7931.3|7911.8|7920.8|7904.6|1011
1656579600000|2022-06-30 09:00:00|7924|7909|7927.2|7912.2|7929.1|7914.1|7921.7|7906.7|763
1656583200000|2022-06-30 10:00:00|7927.3|7912.3|7929.6|7914.6|7930.4|7915.4|7926.5|7911.5|344
1656586800000|2022-06-30 11:00:00|7929.5|7914.5|7932.2|7917.2|7939.6|7921.4|7928.2|7911.7|822
1656590400000|2022-06-30 12:00:00|7932.4|7917.4|7935.9|7920.9|7940.9|7921.1|7932.3|7914.4|497
1656594000000|2022-06-30 13:00:00|7936|7921|7937.3|7922.3|7940.3|7922.5|7932.1|7914.2|489
1656597600000|2022-06-30 14:00:00|7937.4|7922.4|7932.9|7917.9|7937.4|7922.4|7931.4|7916.4|417
1656601200000|2022-06-30 15:00:00|7932.5|7917.5|7932|7917|7936.9|7917.7|7930.4|7911.5|348
1656604800000|2022-06-30 16:00:00|7931.9|7916.9|7925.4|7910.4|7935.1|7917|7924.7|7905.2|523
1656608400000|2022-06-30 17:00:00|7925.3|7910.3|7934.6|7909.6|7936.1|7911.9|7924.8|7907.1|818
1656612000000|2022-06-30 18:00:00|7934.4|7909.4|7924.9|7909.9|7934.5|7912.6|7924.9|7904.9|424
1656633600000|2022-07-01 00:00:00|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|1
1656637200000|2022-07-01 01:00:00|7929.5|7904.5|7931.6|7906.6|7934|7909|7929.5|7904.5|112
1656640800000|2022-07-01 02:00:00|7931.7|7906.7|7935.3|7910.3|7935.5|7910.5|7931.7|7906.7|98
1656644400000|2022-07-01 03:00:00|7935.2|7910.2|7941.3|7926.3|7948.2|7929.5|7928.2|7904.4|1119
1656648000000|2022-07-01 04:00:00|7941.4|7926.4|7936.8|7921.8|7942.1|7927.1|7935.7|7920.7|591
1656651600000|2022-07-01 05:00:00|7936.9|7921.9|7939.7|7924.7|7941.9|7926.9|7936.7|7921.7|640
1656655200000|2022-07-01 06:00:00|7939.6|7924.6|7939.9|7924.9|7942|7927|7937.7|7922.7|517
1656658800000|2022-07-01 07:00:00|7940|7925|7940.4|7925.4|7941.5|7926.5|7939|7924|584
1656662400000|2022-07-01 08:00:00|7940.5|7925.5|7935.6|7920.6|7941.5|7926.5|7933.8|7918.8|466
1656666000000|2022-07-01 09:00:00|7935.8|7920.8|7935.3|7920.3|7938.3|7923.3|7932.3|7917.3|1145
1656669600000|2022-07-01 10:00:00|7935.5|7920.5|7925.9|7910.9|7935.5|7920.5|7912.7|7892.4|1579
1656673200000|2022-07-01 11:00:00|7925.8|7910.8|7934|7919|7936.9|7919.2|7923.1|7908.1|844
1656676800000|2022-07-01 12:00:00|7933.9|7918.9|7934.1|7919.1|7939.7|7920.9|7931.7|7911.9|311
1656680400000|2022-07-01 13:00:00|7934.2|7919.2|7929.4|7904.4|7938.5|7919.5|7923.4|7903.7|696
1656684000000|2022-07-01 14:00:00|7929.6|7904.6|7930.6|7905.6|7934.4|7914.5|7923.1|7903.5|750
1656687600000|2022-07-01 15:00:00|7930.5|7905.5|7921.5|7906.5|7933.6|7911.2|7920|7900.1|601
1656691200000|2022-07-01 16:00:00|7921.6|7906.6|7928.8|7903.8|7929.2|7907|7920.9|7901|681
1656694800000|2022-07-01 17:00:00|7929|7904|7922.2|7907.2|7929.3|7907.8|7922|7902|379
1656698400000|2022-07-01 18:00:00|7922.3|7907.3|7925.4|7900.4|7928.1|7907.5|7920.3|7900.3|384
1656702000000|2022-07-01 19:00:00|7925.5|7900.5|7931.1|7902.1|7932.6|7907.6|7920.5|7899.8|610
1656892800000|2022-07-04 00:00:00|7924.1|7895.1|7924.1|7895.1|7924.1|7895.1|7924.1|7895.1|1
1656896400000|2022-07-04 01:00:00|7930.6|7903.2|7932.9|7907.9|7934.8|7909.8|7930.6|7903.2|127
1656900000000|2022-07-04 02:00:00|7932.8|7907.8|7934.3|7909.3|7934.4|7909.4|7931.4|7906.4|72
1656903600000|2022-07-04 03:00:00|7934.5|7909.5|7933.4|7918.4|7938.3|7918.5|7929.2|7907|734
1656907200000|2022-07-04 04:00:00|7933.2|7918.2|7935|7920|7936.3|7921.3|7932|7917|611
1656910800000|2022-07-04 05:00:00|7934.9|7919.9|7934|7919|7935.4|7920.4|7933.1|7918.1|378
1656914400000|2022-07-04 06:00:00|7934.1|7919.1|7929.3|7914.3|7935.1|7920.1|7927.3|7912.3|843
1656918000000|2022-07-04 07:00:00|7929.2|7914.2|7930.6|7915.6|7931|7916|7928.1|7913.1|533
1656921600000|2022-07-04 08:00:00|7930.7|7915.7|7922.3|7907.3|7932.2|7917.2|7919.1|7904.1|716
1656925200000|2022-07-04 09:00:00|7922.2|7907.2|7924.9|7909.9|7924.9|7909.9|7916|7901|982
1656928800000|2022-07-04 10:00:00|7925.1|7910.1|7925.2|7910.2|7926|7911|7922.2|7907.2|487
1656932400000|2022-07-04 11:00:00|7925|7910|7923.7|7908.7|7926.1|7911.1|7923.3|7908.3|253
1656936000000|2022-07-04 12:00:00|7923.6|7908.6|7922.9|7907.9|7923.8|7908.8|7922.2|7907.2|87
1656939600000|2022-07-04 13:00:00|7922.8|7907.8|7924.3|7909.3|7930.5|7911.5|7922.8|7904.9|238
1656943200000|2022-07-04 14:00:00|7924.4|7909.4|7923.9|7908.9|7930.2|7909.5|7923.9|7901.1|203
1656946800000|2022-07-04 15:00:00|7923.8|7908.8|7930.6|7905.6|7934|7912|7923.3|7905.6|247
1656950400000|2022-07-04 16:00:00|7930.7|7905.7|7932.3|7907.3|7933.2|7908.2|7930.6|7905.6|251
1656954000000|2022-07-04 17:00:00|7932.4|7907.4|7930.9|7905.9|7932.7|7907.7|7930.9|7905.9|312
1656957600000|2022-07-04 18:00:00|7930.8|7905.8|7932|7907|7934|7909|7930.4|7905.4|82
1656979200000|2022-07-05 00:00:00|7932.3|7907.3|7932.3|7907.3|7932.3|7907.3|7932.3|7907.3|1
1656982800000|2022-07-05 01:00:00|7932|7907|7931.7|7906.7|7933.4|7908.4|7931.5|7906.5|96
1656986400000|2022-07-05 02:00:00|7931.8|7906.8|7932.9|7907.9|7932.9|7907.9|7931.8|7906.8|34
1656990000000|2022-07-05 03:00:00|7933|7908|7935.2|7920.2|7939.8|7920.5|7931.7|7908|1018
1656993600000|2022-07-05 04:00:00|7935.3|7920.3|7936|7921|7943.5|7925.6|7934|7917.8|987
1656997200000|2022-07-05 05:00:00|7936.1|7921.1|7938.1|7923.1|7938.1|7923.1|7935|7920|565
1657000800000|2022-07-05 06:00:00|7938.4|7923.4|7939.3|7924.3|7941.3|7926.3|7937.4|7922.4|871
1657004400000|2022-07-05 07:00:00|7939.5|7924.5|7939.3|7924.3|7940.7|7925.7|7933.5|7918.5|1530
1657008000000|2022-07-05 08:00:00|7939.4|7924.4|7944.2|7929.2|7949.6|7934.6|7939.3|7924.3|1644
1657011600000|2022-07-05 09:00:00|7944|7929|7965.9|7950.9|7966.6|7950.9|7942.8|7927.8|1146
1657015200000|2022-07-05 10:00:00|7966|7951|7961.9|7946.9|7972.8|7954.9|7958.1|7939.8|1497
1657018800000|2022-07-05 11:00:00|7961.8|7946.8|7966.4|7951.4|7971.1|7951.9|7961.5|7943.4|830
1657022400000|2022-07-05 12:00:00|7966.5|7951.5|7964.4|7949.4|7974.6|7953.9|7964.4|7945.1|1019
1657026000000|2022-07-05 13:00:00|7964.5|7949.5|7968.1|7943.1|7978.4|7958.2|7959.3|7938.9|875
1657029600000|2022-07-05 14:00:00|7968|7943|7961.9|7946.9|7969.8|7948.7|7960.3|7940.9|546
1657033200000|2022-07-05 15:00:00|7961|7946|7956.4|7931.4|7968.3|7947.5|7951.9|7929.3|663
1657036800000|2022-07-05 16:00:00|7956.3|7931.3|7951.9|7936.9|7958.7|7937.2|7951.1|7931.3|255
1657040400000|2022-07-05 17:00:00|7952|7937|7955.6|7930.6|7956.5|7937|7949.1|7929.3|169
1657044000000|2022-07-05 18:00:00|7955.7|7930.7|7947.6|7932.6|7956.1|7933.3|7946.9|7927.2|280
1657065600000|2022-07-06 00:00:00|7949.8|7924.8|7949.8|7924.8|7949.8|7924.8|7949.8|7924.8|1
1657069200000|2022-07-06 01:00:00|7950.6|7925.6|7953.7|7928.7|7954.8|7929.8|7950.5|7925.5|90
1657072800000|2022-07-06 02:00:00|7953.5|7928.5|7952|7927|7953.6|7928.6|7951.2|7926.2|87
1657076400000|2022-07-06 03:00:00|7952.1|7927.1|7953.4|7938.4|7964.4|7944.9|7951.7|7926.7|850
1657080000000|2022-07-06 04:00:00|7953.5|7938.5|7957.3|7942.3|7961.8|7946.8|7953.5|7938.5|961
1657083600000|2022-07-06 05:00:00|7957.2|7942.2|7961.4|7946.4|7967.9|7952.9|7957|7942|1434
1657087200000|2022-07-06 06:00:00|7961.6|7946.6|7958.9|7943.9|7962.6|7947.6|7958.2|7943.2|777
1657090800000|2022-07-06 07:00:00|7958.7|7943.7|7960.2|7945.2|7960.9|7945.9|7956.4|7941.4|898
1657094400000|2022-07-06 08:00:00|7960.1|7945.1|7962.3|7947.3|7964.8|7949.8|7958.3|7943.3|1188
1657098000000|2022-07-06 09:00:00|7962.4|7947.4|7958.9|7943.9|7963.3|7948.3|7953.6|7938.6|1090
1657101600000|2022-07-06 10:00:00|7958.8|7943.8|7959.2|7944.2|7961.8|7946.8|7957.6|7942.6|988
1657105200000|2022-07-06 11:00:00|7959.1|7944.1|7950.1|7925.1|7959.1|7944.1|7924.2|7902.5|2177
1657108800000|2022-07-06 12:00:00|7950.2|7925.2|7942.2|7917.2|7950.6|7929.8|7941.3|7916.3|906
1657112400000|2022-07-06 13:00:00|7942.1|7917.1|7944.1|7919.1|7945.1|7925.7|7936.4|7915.5|855
1657116000000|2022-07-06 14:00:00|7944.9|7919.9|7941.1|7916.1|7945.5|7926.3|7934.7|7914.5|951
1657119600000|2022-07-06 15:00:00|7941|7916|7942.7|7917.7|7943|7923.1|7934.8|7914.9|591
1657123200000|2022-07-06 16:00:00|7942.8|7917.8|7940.7|7915.7|7943.5|7923.9|7935.1|7914.5|551
1657126800000|2022-07-06 17:00:00|7940.6|7915.6|7940.1|7915.1|7942.7|7922.2|7933.8|7914.1|357
1657130400000|2022-07-06 18:00:00|7935.6|7910.6|7941.7|7916.7|7942.1|7921.1|7935.6|7910.6|556
1657152000000|2022-07-07 00:00:00|7942.4|7917.4|7942.4|7917.4|7942.4|7917.4|7942.4|7917.4|1
1657155600000|2022-07-07 01:00:00|7942.3|7917.3|7943.2|7918.2|7943.4|7918.4|7940.2|7915.2|64
1657159200000|2022-07-07 02:00:00|7943.3|7918.3|7938.6|7913.6|7944.5|7919.5|7933|7908|224
1657162800000|2022-07-07 03:00:00|7938.7|7913.7|7929.3|7914.3|7945.6|7920.6|7918.4|7900.5|1241
1657166400000|2022-07-07 04:00:00|7929.7|7914.7|7931.2|7916.2|7934.3|7919.3|7929.1|7914.1|1069
1657170000000|2022-07-07 05:00:00|7931.3|7916.3|7929.4|7914.4|7931.4|7916.4|7923.7|7908.7|850
1657173600000|2022-07-07 06:00:00|7929.3|7914.3|7934.4|7919.4|7935.3|7920.3|7929.1|7914.1|674
1657177200000|2022-07-07 07:00:00|7934.5|7919.5|7943.9|7928.9|7944.1|7929.1|7934.1|7919.1|1139
1657180800000|2022-07-07 08:00:00|7943.8|7928.8|7952|7937|7954.1|7939.1|7942.5|7927.5|1259
1657184400000|2022-07-07 09:00:00|7951.8|7936.8|7947.8|7932.8|7958.1|7940.3|7946|7927.1|1220
1657188000000|2022-07-07 10:00:00|7948|7933|7945.6|7930.6|7949.9|7934.9|7941.3|7926.3|992
1657191600000|2022-07-07 11:00:00|7945.5|7930.5|7946|7931|7951|7931.3|7943|7924.8|388
1657195200000|2022-07-07 12:00:00|7945.8|7930.8|7946.8|7931.8|7953.6|7933.5|7944.3|7927.5|918
1657198800000|2022-07-07 13:00:00|7946.9|7931.9|7948.8|7923.8|7952.8|7932.5|7943.5|7923.2|371
1657202400000|2022-07-07 14:00:00|7948.9|7923.9|7946.2|7921.2|7950|7925|7942.6|7917.6|396
1657206000000|2022-07-07 15:00:00|7941.3|7926.3|7950.3|7925.3|7950.4|7929.3|7940.8|7921.1|359
1657209600000|2022-07-07 16:00:00|7950.2|7925.2|7949.1|7924.1|7950.6|7928.2|7942.4|7922.7|362
1657213200000|2022-07-07 17:00:00|7948.8|7923.8|7949.1|7924.1|7949.5|7924.5|7948.7|7923.7|403
1657216800000|2022-07-07 18:00:00|7949.2|7924.2|7947.3|7932.3|7953.2|7933.7|7946.6|7924|296
1657238400000|2022-07-08 00:00:00|7956.7|7931.7|7956.7|7931.7|7956.7|7931.7|7956.7|7931.7|1
1657242000000|2022-07-08 01:00:00|7954.5|7929.5|7951.1|7926.1|7954.6|7929.6|7949.4|7924.4|62
1657245600000|2022-07-08 02:00:00|7951.2|7926.2|7953.2|7928.2|7956.4|7931.4|7950.2|7925.2|140
1657249200000|2022-07-08 03:00:00|7953.6|7928.6|7957.2|7932.2|7960.1|7938.3|7950.4|7927.5|1003
1657252800000|2022-07-08 04:00:00|7957.3|7932.3|7953.8|7938.8|7957.8|7939.7|7951.4|7932.1|703
1657256400000|2022-07-08 05:00:00|7953.9|7938.9|7950.3|7935.3|7954.1|7939.1|7949.2|7934.2|751
1657260000000|2022-07-08 06:00:00|7950.4|7935.4|7953.9|7938.9|7956.1|7941.1|7950|7935|849
1657263600000|2022-07-08 07:00:00|7953.7|7938.7|7958.3|7943.3|7961.9|7946.9|7953.4|7938.4|1367
1657267200000|2022-07-08 08:00:00|7958.1|7943.1|7959.8|7944.8|7964.2|7946.7|7956.3|7938.8|798
1657270800000|2022-07-08 09:00:00|7960|7945|7954.4|7939.4|7962.2|7947.2|7951.2|7931.9|1403
1657274400000|2022-07-08 10:00:00|7954.3|7939.3|7958.8|7943.8|7960|7944.2|7949.9|7934.4|710
1657278000000|2022-07-08 11:00:00|7958.9|7943.9|7955.9|7940.9|7962.6|7944.1|7955.6|7936.8|389
1657281600000|2022-07-08 12:00:00|7955.8|7940.8|7963.5|7948.5|7970.7|7951.2|7953.8|7930.4|854
1657285200000|2022-07-08 13:00:00|7968.3|7943.3|7974|7949|7975|7951.7|7962.8|7939.5|941
1657288800000|2022-07-08 14:00:00|7973.9|7948.9|7968.8|7943.8|7978.3|7956.6|7963.8|7943.2|781
1657292400000|2022-07-08 15:00:00|7968.7|7943.7|7963.3|7938.3|7969|7945.3|7954.3|7932.8|590
1657296000000|2022-07-08 16:00:00|7962.7|7937.7|7963.3|7938.3|7965|7943.6|7957.6|7937.4|463
1657299600000|2022-07-08 17:00:00|7963.4|7938.4|7965|7940|7965.4|7940.4|7963|7938|305
1657303200000|2022-07-08 18:00:00|7960.1|7945.1|7965.4|7940.4|7965.4|7945.1|7959.8|7938.8|174
1657306800000|2022-07-08 19:00:00|7965.3|7940.3|7966.7|7941.7|7969.6|7946.2|7958.8|7936.9|206
1657497600000|2022-07-11 00:00:00|7969.7|7944.7|7969.7|7944.7|7969.7|7944.7|7969.7|7944.7|1
1657501200000|2022-07-11 01:00:00|7971|7946|7965|7940|7971.3|7946.3|7962.9|7933.9|134
1657504800000|2022-07-11 02:00:00|7963.2|7938.2|7968.7|7943.7|7972.7|7947.7|7962.1|7937.1|167
1657508400000|2022-07-11 03:00:00|7968.8|7943.8|7964.4|7949.4|7970|7951|7949.1|7924.1|903
1657512000000|2022-07-11 04:00:00|7964.5|7949.5|7970.3|7955.3|7974.6|7959.6|7964.1|7949.1|794
1657515600000|2022-07-11 05:00:00|7970.4|7955.4|7974.2|7959.2|7975.3|7960.3|7970.3|7955.3|958
1657519200000|2022-07-11 06:00:00|7974.4|7959.4|7973.6|7958.6|7977|7962|7969.1|7954.1|1212
1657522800000|2022-07-11 07:00:00|7973.5|7958.5|7972.8|7957.8|7975.6|7960.6|7970.6|7955.6|929
1657526400000|2022-07-11 08:00:00|7972.7|7957.7|7974|7959|7976.3|7961.3|7971.4|7956.4|653
1657530000000|2022-07-11 09:00:00|7974.1|7959.1|7977.4|7962.4|7977.4|7962.4|7967.5|7952.5|1166
1657533600000|2022-07-11 10:00:00|7977.2|7962.2|7980.8|7965.8|7984|7969|7977.1|7962.1|739
1657537200000|2022-07-11 11:00:00|7981.1|7966.1|7978.8|7963.8|7984.2|7966.3|7977.6|7959.2|359
1657540800000|2022-07-11 12:00:00|7978.7|7963.7|7983.8|7968.8|7985.7|7970.7|7978|7963|429
1657544400000|2022-07-11 13:00:00|7983.7|7968.7|7985.6|7970.6|7991.6|7976.6|7983.7|7968.7|516
1657548000000|2022-07-11 14:00:00|7985.7|7970.7|7982.2|7967.2|7987.8|7972.8|7977.8|7962.8|723
1657551600000|2022-07-11 15:00:00|7982.7|7967.7|7980.3|7965.3|7984.6|7969.6|7980|7965|546
1657555200000|2022-07-11 16:00:00|7980.2|7965.2|7981.8|7966.8|7984|7969|7979.9|7964.9|434
1657558800000|2022-07-11 17:00:00|7982|7967|7977|7962|7982|7967|7975|7960|360
1657562400000|2022-07-11 18:00:00|7976.8|7961.8|7976.6|7961.6|7977.8|7962.8|7975.8|7960.8|156
1657584000000|2022-07-12 00:00:00|7985|7960|7985|7960|7985|7960|7985|7960|1
1657587600000|2022-07-12 01:00:00|7981.7|7956.7|7989.8|7964.8|7990.3|7965.3|7981|7956|92
1657591200000|2022-07-12 02:00:00|7989.9|7964.9|7987.4|7962.4|7990.8|7965.8|7986.3|7961.3|61
1657594800000|2022-07-12 03:00:00|7987.6|7962.6|7989.8|7974.8|7993.8|7976.1|7984|7959|727
1657598400000|2022-07-12 04:00:00|7989.9|7974.9|7993.5|7978.5|7997.6|7982.6|7989.7|7974.7|818
1657602000000|2022-07-12 05:00:00|7993.6|7978.6|7996.9|7981.9|7997.2|7982.2|7993.5|7978.5|788
1657605600000|2022-07-12 06:00:00|7997|7982|7995.7|7980.7|7997.8|7982.8|7995|7980|898
1657609200000|2022-07-12 07:00:00|7995.6|7980.6|7995.8|7980.8|7998.1|7983.1|7993.9|7978.9|992
1657612800000|2022-07-12 08:00:00|7995.7|7980.7|7994.2|7979.2|7997.8|7982.8|7992.1|7977.1|797
1657616400000|2022-07-12 09:00:00|7994.3|7979.3|7993.5|7978.5|7996|7981|7986.7|7971.7|925
1657620000000|2022-07-12 10:00:00|7993.4|7978.4|7992.7|7977.7|7995.2|7980.2|7988.2|7973.2|778
1657623600000|2022-07-12 11:00:00|7992.6|7977.6|7988.3|7973.3|7993.3|7977.6|7986.2|7966.8|583
1657627200000|2022-07-12 12:00:00|7988.6|7973.6|7988.3|7973.3|7996|7981|7988.1|7973.1|601
1657630800000|2022-07-12 13:00:00|7988.4|7973.4|7986.5|7971.5|7989.6|7974.6|7982.9|7967.9|714
1657634400000|2022-07-12 14:00:00|7986.7|7971.7|7982.9|7967.9|7988.7|7973.7|7982.7|7967.7|807
1657638000000|2022-07-12 15:00:00|7983|7968|7979.7|7964.7|7983.3|7968.3|7979.7|7964.7|381
1657641600000|2022-07-12 16:00:00|7979.8|7964.8|7979.8|7964.8|7983.2|7968.2|7979.6|7964.6|284
1657645200000|2022-07-12 17:00:00|7979.9|7964.9|7980.7|7965.7|7980.8|7965.8|7979.8|7964.8|107
1657648800000|2022-07-12 18:00:00|7980.6|7965.6|7982|7967|7982|7967|7979.7|7964.7|186
1657670400000|2022-07-13 00:00:00|7989.6|7964.6|7989.6|7964.6|7989.6|7964.6|7989.6|7964.6|1
1657674000000|2022-07-13 01:00:00|7987.6|7962.6|7989.6|7964.6|7990.7|7965.7|7987.1|7962.1|46
1657677600000|2022-07-13 02:00:00|7989.5|7964.5|7986.3|7961.3|7989.6|7964.6|7986|7961|39
1657681200000|2022-07-13 03:00:00|7986.2|7961.2|7990.6|7975.6|7991.7|7976.1|7982.3|7961.1|882
1657684800000|2022-07-13 04:00:00|7990.7|7975.7|7994.3|7979.3|7995.6|7980.6|7990|7975|677
1657688400000|2022-07-13 05:00:00|7994.5|7979.5|7997|7982|7997.8|7982.8|7994.5|7979.5|412
1657692000000|2022-07-13 06:00:00|7996.7|7981.7|7997.6|7982.6|7998.9|7983.9|7994.9|7979.9|738
1657695600000|2022-07-13 07:00:00|7997.7|7982.7|7996.5|7981.5|8000.8|7985.8|7996.1|7981.1|675
1657699200000|2022-07-13 08:00:00|7996.4|7981.4|7994.9|7979.9|7999.2|7984.2|7992.8|7977.8|634
1657702800000|2022-07-13 09:00:00|7994.8|7979.8|7994.8|7979.8|7996|7981|7990|7975|666
1657706400000|2022-07-13 10:00:00|7994.7|7979.7|7993|7978|7996.7|7981.7|7992.2|7977.2|320
1657710000000|2022-07-13 11:00:00|7993.1|7978.1|7994.3|7979.3|7994.9|7979.9|7992.4|7977.4|184
1657713600000|2022-07-13 12:00:00|7994.1|7979.1|8019.5|7994.5|8024.7|8002.6|7992.1|7971.3|1308
1657717200000|2022-07-13 13:00:00|8019.6|7994.6|8018.4|7993.4|8020.3|7999.9|8005.3|7984.3|1029
1657720800000|2022-07-13 14:00:00|8018.3|7993.3|7996.7|7981.7|8022.5|8004.4|7996.5|7976.9|1301
1657724400000|2022-07-13 15:00:00|7996.5|7981.5|8004|7989|8004.3|7989.3|7994.7|7979.7|659
1657728000000|2022-07-13 16:00:00|8003.8|7988.8|7997.2|7982.2|8003.8|7988.8|7997|7982|208
1657731600000|2022-07-13 17:00:00|7997|7982|7995.6|7980.6|8002.4|7982|7994|7975|389
1657735200000|2022-07-13 18:00:00|7995.7|7980.7|8001.8|7986.8|8004|7989|7995.7|7980.7|163
1657756800000|2022-07-14 00:00:00|8002.3|7973.3|8002.3|7973.3|8002.3|7973.3|8002.3|7973.3|1
1657760400000|2022-07-14 01:00:00|8009.5|7984.5|8008.9|7983.9|8009.8|7984.8|8008.8|7983.8|57
1657764000000|2022-07-14 02:00:00|8006.8|7986|8007.9|7982.9|8012.5|7987.5|8006.5|7981.5|104
1657767600000|2022-07-14 03:00:00|8008|7983|8005.8|7990.8|8010.9|7992.4|7997.9|7972.9|987
1657771200000|2022-07-14 04:00:00|8005.9|7990.9|8011.8|7996.8|8016.5|8001.5|8004.8|7989.8|819
1657774800000|2022-07-14 05:00:00|8011.5|7996.5|8014.3|7999.3|8015.7|8000.7|8010.9|7995.9|1044
1657778400000|2022-07-14 06:00:00|8014.2|7999.2|8019.1|8004.1|8019.6|8004.6|8013|7998|959
1657782000000|2022-07-14 07:00:00|8019.2|8004.2|8018.6|8003.6|8020.2|8005.2|8015.6|8000.6|846
1657785600000|2022-07-14 08:00:00|8018.5|8003.5|8017.5|8002.5|8022.5|8007.5|8015.4|8000.4|1176
1657789200000|2022-07-14 09:00:00|8017.6|8002.6|8017.1|8002.1|8018.6|8003.6|8012.4|7997.4|1041
1657792800000|2022-07-14 10:00:00|8016.9|8001.9|8030.2|8015.2|8031.7|8016.7|8016.4|8001.4|996
1657796400000|2022-07-14 11:00:00|8030.3|8015.3|8030.2|8015.2|8036.1|8021.1|8020.2|7996.3|1190
1657800000000|2022-07-14 12:00:00|8030.4|8015.4|8036.5|8021.5|8039.7|8024.4|8029.7|8014.7|685
1657803600000|2022-07-14 13:00:00|8036.4|8021.4|8044.8|8019.8|8058.1|8037.8|8036.2|8018.1|1756
1657807200000|2022-07-14 14:00:00|8044.5|8019.5|8034.8|8019.8|8051.1|8032.2|8033.1|8018.1|1104
1657810800000|2022-07-14 15:00:00|8034.5|8019.5|8025.6|8010.6|8038.3|8022.7|8022.8|8007.8|1284
1657814400000|2022-07-14 16:00:00|8025.8|8010.8|8023.2|8008.2|8027.6|8012.6|8021.6|8006.6|1634
1657818000000|2022-07-14 17:00:00|8023.6|8008.6|8022|8007|8025|8010|8019.5|8004.5|1376
1657821600000|2022-07-14 18:00:00|8021.4|8006.4|8018|8003|8022.2|8007.2|8017.8|8002.8|223
1657843200000|2022-07-15 00:00:00|8023.8|7998.8|8023.8|7998.8|8023.8|7998.8|8023.8|7998.8|1
1657846800000|2022-07-15 01:00:00|8027.1|8002.1|8025.1|8000.1|8027.5|8002.5|8025.1|8000.1|21
1657850400000|2022-07-15 02:00:00|8025.2|8000.2|8022.6|7997.6|8025.2|8000.2|8022.3|7997.3|71
1657854000000|2022-07-15 03:00:00|8022.5|7997.5|8024.4|8009.4|8033.5|8012.2|8018.7|7997.4|959
1657857600000|2022-07-15 04:00:00|8024.3|8009.3|8021.9|8006.9|8026.8|8011.8|8021.8|8006.8|595
1657861200000|2022-07-15 05:00:00|8021.4|8006.4|8016.3|8001.3|8022.6|8007.6|8013.8|7998.8|962
1657864800000|2022-07-15 06:00:00|8016.4|8001.4|8020.1|8005.1|8021.9|8006.9|8016|8001|1066
1657868400000|2022-07-15 07:00:00|8020|8005|8022.3|8007.3|8024.3|8009.3|8019|8004|1026
1657872000000|2022-07-15 08:00:00|8022.2|8007.2|8019.7|8004.7|8027.1|8010|8016.9|7998.7|867
1657875600000|2022-07-15 09:00:00|8019.9|8004.9|8018.4|8003.4|8021.7|8006.7|8011.4|7996.4|1084
1657879200000|2022-07-15 10:00:00|8018.5|8003.5|8015.9|8000.9|8021.1|8006.1|8015.4|8000.4|573
1657882800000|2022-07-15 11:00:00|8015.7|8000.7|8016.5|8001.5|8017.2|8002.2|8014.1|7999.1|639
1657886400000|2022-07-15 12:00:00|8017.6|8002.6|8006.8|7991.8|8017.8|8002.8|8005.8|7990.5|1238
1657890000000|2022-07-15 13:00:00|8006.9|7991.9|8012.1|7997.1|8015.2|7998.6|8004|7986.7|1024
1657893600000|2022-07-15 14:00:00|8011.9|7996.9|8005.8|7990.8|8012.6|7997|8003.5|7987.6|994
1657897200000|2022-07-15 15:00:00|8005.9|7990.9|8007.8|7992.8|8007.9|7992.9|8004.1|7989.1|705
1657900800000|2022-07-15 16:00:00|8007.7|7992.7|8008.6|7993.6|8015.4|7995.3|8007.5|7990.1|1140
1657904400000|2022-07-15 17:00:00|8008.9|7993.9|8009.6|7994.6|8009.8|7994.8|8007.8|7992.8|646
1657908000000|2022-07-15 18:00:00|8009.5|7994.5|8009|7994|8009.7|7994.7|8008.5|7993.5|116
1657911600000|2022-07-15 19:00:00|8009.4|7994.4|8008.2|7993.2|8012.2|7994.7|8005.7|7987.2|656
1658102400000|2022-07-18 00:00:00|8013.8|7984.8|8013.8|7984.8|8013.8|7984.8|8013.8|7984.8|1
1658106000000|2022-07-18 01:00:00|8018.1|7993.1|8019.7|7994.7|8020.6|7995.6|8017.8|7992.8|51
1658109600000|2022-07-18 02:00:00|8019.8|7994.8|8018.9|7993.9|8022|7997|8017.6|7992.6|122
1658113200000|2022-07-18 03:00:00|8018.8|7993.8|8010.5|7995.5|8018.8|7996.2|8004.6|7985.4|649
1658116800000|2022-07-18 04:00:00|8010.4|7995.4|8015.5|8000.5|8018.3|8003.3|8010.4|7995.4|802
1658120400000|2022-07-18 05:00:00|8015.4|8000.4|8022.1|8007.1|8022.3|8007.3|8012.6|7997.6|735
1658124000000|2022-07-18 06:00:00|8022.2|8007.2|8022.6|8007.6|8024.4|8009.4|8019.8|8004.8|958
1658127600000|2022-07-18 07:00:00|8022.7|8007.7|8023.3|8008.3|8024.1|8009.1|8019.3|8004.3|773
1658131200000|2022-07-18 08:00:00|8023.4|8008.4|8028.6|8013.6|8030.1|8015.1|8021|8006|1024
1658134800000|2022-07-18 09:00:00|8028.7|8013.7|8030.1|8015.1|8033.1|8018.1|8024.6|8009.6|1319
1658138400000|2022-07-18 10:00:00|8030|8015|8030.9|8015.9|8032.8|8017.8|8027.2|8012.2|646
1658142000000|2022-07-18 11:00:00|8031|8016|8034.2|8019.2|8034.2|8019.2|8030.4|8015.4|452
1658145600000|2022-07-18 12:00:00|8034|8019|8033.4|8018.4|8035.4|8020.4|8032.2|8017.2|166
1658149200000|2022-07-18 13:00:00|8033.5|8018.5|8030.3|8015.3|8035|8020|8029.7|8014.7|641
1658152800000|2022-07-18 14:00:00|8030.2|8015.2|8030.9|8015.9|8033.4|8018.4|8029.7|8014.7|417
1658156400000|2022-07-18 15:00:00|8031.3|8016.3|8034|8019|8034.5|8019.5|8030.9|8015.9|552
1658160000000|2022-07-18 16:00:00|8033.7|8018.7|8034|8019|8034.6|8019.6|8032.7|8017.7|134
1658163600000|2022-07-18 17:00:00|8034.1|8019.1|8034.9|8019.9|8035.2|8020.2|8033.8|8018.8|200
1658167200000|2022-07-18 18:00:00|8035.1|8020.1|8035.6|8020.6|8035.9|8020.9|8034.4|8019.4|178
1658188800000|2022-07-19 00:00:00|8041.5|8016.5|8041.5|8016.5|8041.5|8016.5|8041.5|8016.5|1
1658192400000|2022-07-19 01:00:00|8037.5|8012.5|8038|8013|8039|8014|8037.5|8012.5|52
1658196000000|2022-07-19 02:00:00|8037.9|8012.9|8038.7|8013.7|8040.4|8015.4|8037.4|8012.4|67
1658199600000|2022-07-19 03:00:00|8038.6|8013.6|8028|8013|8041.2|8024.7|8019.6|8004.6|1180
1658203200000|2022-07-19 04:00:00|8027.9|8012.9|8026.2|8011.2|8030|8015|8025.3|8010.3|895
1658206800000|2022-07-19 05:00:00|8026.3|8011.3|8025.6|8010.6|8026.3|8011.3|8021.6|8006.6|987
1658210400000|2022-07-19 06:00:00|8025.7|8010.7|8026|8011|8029.9|8014.9|8025.5|8010.5|728
1658214000000|2022-07-19 07:00:00|8025.8|8010.8|8024.3|8009.3|8026.7|8011.7|8021.5|8006.5|894
1658217600000|2022-07-19 08:00:00|8024.2|8009.2|8023.9|8008.9|8025.5|8010.5|8018.7|8003.7|974
1658221200000|2022-07-19 09:00:00|8024|8009|8027.2|8012.2|8028.2|8013.2|8021.9|8006.9|527
1658224800000|2022-07-19 10:00:00|8027.1|8012.1|8028|8013|8030.1|8015.1|8023.2|8008.2|736
1658228400000|2022-07-19 11:00:00|8028.1|8013.1|8026.2|8011.2|8029.2|8014.2|8025.1|8010.1|457
1658232000000|2022-07-19 12:00:00|8026.3|8011.3|8027|8012|8028.4|8013.4|8026.3|8011.3|266
1658235600000|2022-07-19 13:00:00|8026.9|8011.9|8022|8007|8027|8012|8021.4|8006.4|518
1658239200000|2022-07-19 14:00:00|8022.1|8007.1|8021.4|8006.4|8023|8008|8020.8|8005.8|679
1658242800000|2022-07-19 15:00:00|8021.3|8006.3|8023.9|8008.9|8025.4|8010.4|8020.1|8005.1|251
1658246400000|2022-07-19 16:00:00|8022.5|8007.5|8021.8|8006.8|8024.4|8009.4|8021.7|8006.7|593
1658250000000|2022-07-19 17:00:00|8021.9|8006.9|8021.1|8006.1|8021.9|8006.9|8020.8|8005.8|184
1658253600000|2022-07-19 18:00:00|8021|8006|8021|8006|8021.3|8006.3|8020.9|8005.9|87
1658275200000|2022-07-20 00:00:00|8028.9|7999.9|8028.9|7999.9|8028.9|7999.9|8028.9|7999.9|1
1658278800000|2022-07-20 01:00:00|8029.3|8004.3|8029.4|8004.4|8030.3|8005.3|8028.6|8003.6|60
1658282400000|2022-07-20 02:00:00|8029.3|8004.3|8025.5|8000.5|8030.6|8005.6|8025.4|8000.4|72
1658286000000|2022-07-20 03:00:00|8025.7|8000.7|8027.5|8012.5|8030.3|8013.3|8024.7|8000.7|572
1658289600000|2022-07-20 04:00:00|8027.4|8012.4|8028.6|8013.6|8032.1|8017.1|8025.1|8010.1|791
1658293200000|2022-07-20 05:00:00|8028.5|8013.5|8028.8|8013.8|8029.3|8014.3|8025.6|8010.6|576
1658296800000|2022-07-20 06:00:00|8028.9|8013.9|8029.3|8014.3|8030.7|8015.7|8027.1|8012.1|734
1658300400000|2022-07-20 07:00:00|8029.2|8014.2|8029.9|8014.9|8030|8015|8027.3|8012.3|561
1658304000000|2022-07-20 08:00:00|8030|8015|8029|8014|8031|8016|8026.7|8011.7|620
1658307600000|2022-07-20 09:00:00|8029.2|8014.2|8030|8015|8030.9|8015.9|8027.3|8012.3|589
1658311200000|2022-07-20 10:00:00|8030.1|8015.1|8036.4|8021.4|8041.6|8026.6|8029.9|8014.9|750
1658314800000|2022-07-20 11:00:00|8036.3|8021.3|8039|8024|8039.2|8024.2|8035.7|8020.7|497
1658318400000|2022-07-20 12:00:00|8038.9|8023.9|8037.2|8022.2|8040.2|8025.2|8035.4|8020.4|732
1658322000000|2022-07-20 13:00:00|8037|8022|8033.3|8018.3|8037.3|8022.3|8031.7|8016.7|439
1658325600000|2022-07-20 14:00:00|8033.4|8018.4|8034.6|8019.6|8035.6|8020.6|8029.9|8014.9|529
1658329200000|2022-07-20 15:00:00|8034.3|8019.3|8033.8|8018.8|8036|8021|8033.5|8018.5|434
1658332800000|2022-07-20 16:00:00|8033.9|8018.9|8034.1|8019.1|8034.9|8019.9|8031.4|8016.4|667
1658336400000|2022-07-20 17:00:00|8034.3|8019.3|8036.6|8021.6|8036.7|8021.7|8034|8019|826
1658340000000|2022-07-20 18:00:00|8036.5|8021.5|8035.2|8020.2|8036.7|8021.7|8034.8|8019.8|301
1658361600000|2022-07-21 00:00:00|8042.4|8017.4|8042.4|8017.4|8042.4|8017.4|8042.4|8017.4|1
1658365200000|2022-07-21 01:00:00|8041|8016|8040.8|8015.8|8041.1|8016.1|8040.4|8015.4|23
1658368800000|2022-07-21 02:00:00|8040.9|8015.9|8041.5|8016.5|8043.6|8018.6|8040.8|8015.8|90
1658372400000|2022-07-21 03:00:00|8041.1|8016.1|8035.2|8020.2|8045.9|8025.5|8030.6|8013.5|783
1658376000000|2022-07-21 04:00:00|8035.1|8020.1|8035.8|8020.8|8037.5|8022.5|8032|8017|543
1658379600000|2022-07-21 05:00:00|8035.9|8020.9|8028|8013|8036.4|8021.4|8025.7|8010.7|723
1658383200000|2022-07-21 06:00:00|8027.9|8012.9|8027.4|8012.4|8031.1|8016.1|8027.2|8012.2|616
1658386800000|2022-07-21 07:00:00|8027.6|8012.6|8030|8015|8030.5|8015.5|8027.6|8012.6|618
1658390400000|2022-07-21 08:00:00|8030.1|8015.1|8029|8014|8032|8017|8027.9|8012.9|625
1658394000000|2022-07-21 09:00:00|8028.9|8013.9|8026.9|8011.9|8030.8|8015.8|8025.7|8010.7|624
1658397600000|2022-07-21 10:00:00|8026.8|8011.8|8020.6|8005.6|8026.8|8011.8|8011.4|7996.4|1083
1658401200000|2022-07-21 11:00:00|8020.5|8005.5|8020.6|8005.6|8026.2|8009.8|8018.9|7999.2|539
1658404800000|2022-07-21 12:00:00|8020.5|8005.5|8014|7999|8025.6|8006|8010.4|7990.5|1182
1658408400000|2022-07-21 13:00:00|8013.6|7998.6|8015.3|8000.3|8024.3|8009.3|8012.6|7993.1|1447
1658412000000|2022-07-21 14:00:00|8015.1|8000.1|8020.5|8005.5|8024|8009|8014.5|7999.5|812
1658415600000|2022-07-21 15:00:00|8020.3|8005.3|8020.9|8005.9|8020.9|8005.9|8014.1|7999.1|698
1658419200000|2022-07-21 16:00:00|8020.1|8005.1|8020.4|8005.4|8022|8007|8019.9|8004.9|402
1658422800000|2022-07-21 17:00:00|8020.3|8005.3|8022.8|8007.8|8022.8|8007.8|8019.7|8004.7|428
1658426400000|2022-07-21 18:00:00|8022.7|8007.7|8021.7|8006.7|8024.3|8009.3|8021|8006|86
1658448000000|2022-07-22 00:00:00|8016.4|7991.4|8016.4|7991.4|8016.4|7991.4|8016.4|7991.4|1
1658451600000|2022-07-22 01:00:00|8026.7|8001.7|8027.5|8002.5|8030.7|8005.7|8026.7|8001.7|145
1658455200000|2022-07-22 02:00:00|8027.6|8002.6|8029.8|8004.8|8030.2|8005.2|8027.4|8002.4|27
1658458800000|2022-07-22 03:00:00|8029.7|8004.7|8021.3|8006.3|8029.7|8007.8|8019.4|7999.3|594
1658462400000|2022-07-22 04:00:00|8021.4|8006.4|8022.2|8007.2|8023.4|8008.4|8017.4|8002.4|774
1658466000000|2022-07-22 05:00:00|8022.5|8007.5|8022.8|8007.8|8023.9|8008.9|8020.5|8005.5|613
1658469600000|2022-07-22 06:00:00|8022.7|8007.7|8017.4|8002.4|8023.1|8008.1|8017.4|8002.4|386
1658473200000|2022-07-22 07:00:00|8016.9|8001.9|8019.8|8004.8|8024.3|8009.3|8015.8|8000.8|850
1658476800000|2022-07-22 08:00:00|8019.9|8004.9|8019.4|8004.4|8020.1|8005.1|8018.1|8003.1|364
1658480400000|2022-07-22 09:00:00|8019.5|8004.5|8016|8001|8023.1|8008.1|8016|8001|766
1658484000000|2022-07-22 10:00:00|8015.9|8000.9|8022.5|8007.5|8024.9|8009.9|8015.8|8000.8|629
1658487600000|2022-07-22 11:00:00|8022.6|8007.6|8019.4|8004.4|8024.7|8009.7|8018.6|8003.6|671
1658491200000|2022-07-22 12:00:00|8019.3|8004.3|8018.6|8003.6|8019.5|8004.5|8017.1|8002.1|571
1658494800000|2022-07-22 13:00:00|8018.7|8003.7|8013.3|7998.3|8019.2|8004.2|8013.3|7998.3|569
1658498400000|2022-07-22 14:00:00|8013.6|7998.6|8016.9|8001.9|8021.2|8006.2|8013.3|7998.3|995
1658502000000|2022-07-22 15:00:00|8016.7|8001.7|8016.7|8001.7|8018.4|8003.4|8014.5|7999.5|409
1658505600000|2022-07-22 16:00:00|8016.5|8001.5|8014|7999|8017.3|8002.3|8012.6|7997.6|581
1658509200000|2022-07-22 17:00:00|8014.1|7999.1|8017.3|8002.3|8018|8003|8013.9|7998.9|680
1658512800000|2022-07-22 18:00:00|8017.4|8002.4|8021|8006|8021|8006|8016.9|8001.9|49
1658516400000|2022-07-22 19:00:00|8026.5|8001.5|8026.2|8001.2|8027.4|8002.4|8025|8000|17
1658707200000|2022-07-25 00:00:00|8026.9|7997.9|8026.9|7997.9|8026.9|7997.9|8026.9|7997.9|1
1658710800000|2022-07-25 01:00:00|8026.6|8001.6|8020.8|7995.8|8027.3|8002.3|8020.7|7995.7|67
1658714400000|2022-07-25 02:00:00|8020.9|7995.9|8016.1|7991.1|8021|7996|8015.9|7990.9|88
1658718000000|2022-07-25 03:00:00|8016.2|7991.2|8015|8000|8023.8|8004.5|8012.7|7991.1|782
1658721600000|2022-07-25 04:00:00|8014.5|7999.5|8013|7998|8016.2|8001.2|8011.2|7996.2|741
1658725200000|2022-07-25 05:00:00|8013.1|7998.1|8018.2|8003.2|8018.8|8003.8|8011.1|7996.1|638
1658728800000|2022-07-25 06:00:00|8018.1|8003.1|8016.7|8001.7|8018.1|8003.1|8015.8|8000.8|533
1658732400000|2022-07-25 07:00:00|8016.8|8001.8|8015.1|8000.1|8023.1|8002.1|8014.4|7997.6|402
1658736000000|2022-07-25 08:00:00|8015.2|8000.2|8006.1|7991.1|8016.7|8001.7|8004.4|7989.4|630
1658739600000|2022-07-25 09:00:00|8006.3|7991.3|8004.8|7989.8|8007.2|7992.2|8001.3|7986.3|1183
1658743200000|2022-07-25 10:00:00|8004.7|7989.7|8009.9|7994.9|8010.2|7995.2|8004.5|7989.5|439
1658746800000|2022-07-25 11:00:00|8009.7|7994.7|8011.6|7996.6|8012.3|7997.3|8009.7|7994.7|478
1658750400000|2022-07-25 12:00:00|8011.5|7996.5|8011.2|7996.2|8012.2|7997.2|8009.8|7994.8|384
1658754000000|2022-07-25 13:00:00|8011.3|7996.3|8009.3|7994.3|8011.5|7996.5|8008.9|7993.9|336
1658757600000|2022-07-25 14:00:00|8009.2|7994.2|8014.3|7999.3|8014.3|7999.3|8007.7|7992.7|591
1658761200000|2022-07-25 15:00:00|8014.4|7999.4|8015.3|8000.3|8015.5|8000.5|8013.5|7998.5|575
1658764800000|2022-07-25 16:00:00|8014.9|7999.9|8012.6|7997.6|8015.5|8000.5|8011.7|7996.7|259
1658768400000|2022-07-25 17:00:00|8012.2|7997.2|8012.8|7997.8|8012.8|7997.8|8011|7996|398
1658772000000|2022-07-25 18:00:00|8012.6|7997.6|8012.5|7997.5|8013.9|7998.9|8012|7997|1033
1658793600000|2022-07-26 00:00:00|8011.8|7982.8|8011.8|7982.8|8011.8|7982.8|8011.8|7982.8|1
1658797200000|2022-07-26 01:00:00|8012.5|7987.5|8009.8|7984.8|8013.9|7992.8|8005.5|7984|90
1658800800000|2022-07-26 02:00:00|8009.9|7984.9|8009.1|7984.1|8009.9|7984.9|8009.1|7984.1|23
1658804400000|2022-07-26 03:00:00|8009|7984|8008.5|7993.5|8010.8|7994.5|8004|7983.2|424
1658808000000|2022-07-26 04:00:00|8008.3|7993.3|8009.3|7994.3|8009.5|7994.5|8006.3|7991.3|440
1658811600000|2022-07-26 05:00:00|8009.2|7994.2|8009.2|7994.2|8010.4|7995.4|8007.5|7992.5|517
1658815200000|2022-07-26 06:00:00|8009.3|7994.3|8007.6|7992.6|8013.7|7998.7|8006.1|7991.1|950
1658818800000|2022-07-26 07:00:00|8007.8|7992.8|8006.5|7991.5|8008.3|7993.3|8006|7991|525
1658822400000|2022-07-26 08:00:00|8006.6|7991.6|8004.7|7989.7|8008.3|7993.3|8004|7989|496
1658826000000|2022-07-26 09:00:00|8004.8|7989.8|8008.9|7993.9|8009.9|7994.9|8003.8|7988.8|893
1658829600000|2022-07-26 10:00:00|8008.8|7993.8|8011.4|7996.4|8012.3|7997.3|8008.7|7993.7|566
1658833200000|2022-07-26 11:00:00|8011.3|7996.3|8014.6|7999.6|8015.9|8000.9|8010.8|7995.8|436
1658836800000|2022-07-26 12:00:00|8014.7|7999.7|8013.1|7998.1|8016.2|8001.2|8013|7998|224
1658840400000|2022-07-26 13:00:00|8013.2|7998.2|8013.6|7998.6|8014.5|7999.5|8007.5|7992.5|746
1658844000000|2022-07-26 14:00:00|8013.5|7998.5|8015.3|8000.3|8016|8001|8011.5|7996.5|773
1658847600000|2022-07-26 15:00:00|8015.1|8000.1|8015.5|8000.5|8016.3|8001.3|8014|7999|561
1658851200000|2022-07-26 16:00:00|8015.6|8000.6|8016.5|8001.5|8019.1|8004.1|8014.7|7999.7|295
1658854800000|2022-07-26 17:00:00|8017.3|8002.3|8019.6|8004.6|8020.5|8005.5|8017.1|8002.1|272
1658858400000|2022-07-26 18:00:00|8019.5|8004.5|8020|8005|8020|8005|8018.9|8003.9|67
1658880000000|2022-07-27 00:00:00|8023.1|7994.1|8023.1|7994.1|8023.1|7994.1|8023.1|7994.1|1
1658883600000|2022-07-27 01:00:00|8019.1|7993.7|8018.9|7993.9|8019.1|7993.9|8017.3|7992.3|29
1658887200000|2022-07-27 02:00:00|8019|7994|8020.3|7995.3|8020.5|8000.5|8013.6|7993.6|22
1658890800000|2022-07-27 03:00:00|8020.2|7995.2|8019.6|8004.6|8020.4|8005.1|8014.3|7994.1|369
1658894400000|2022-07-27 04:00:00|8019.4|8004.4|8018.7|8003.7|8023.9|8008.9|8017.4|8002.4|1068
1658898000000|2022-07-27 05:00:00|8018.5|8003.5|8018.6|8003.6|8022.6|8007.6|8017.4|8002.4|729
1658901600000|2022-07-27 06:00:00|8018.8|8003.8|8021|8006|8021.8|8006.8|8018.8|8003.8|628
1658905200000|2022-07-27 07:00:00|8021.2|8006.2|8021.5|8006.5|8021.8|8006.8|8019.3|8004.3|421
1658908800000|2022-07-27 08:00:00|8021.6|8006.6|8022.7|8007.7|8024|8009|8019.8|8004.8|499
1658912400000|2022-07-27 09:00:00|8022.6|8007.6|8020.5|8005.5|8022.6|8007.6|8018.4|8003.4|1037
1658916000000|2022-07-27 10:00:00|8020.6|8005.6|8022.3|8007.3|8023.7|8008.7|8020.5|8005.5|488
1658919600000|2022-07-27 11:00:00|8022.2|8007.2|8023.8|8008.8|8025.2|8010.2|8021.1|8006.1|431
1658923200000|2022-07-27 12:00:00|8024.4|8009.4|8022.3|8007.3|8025|8010|8020.8|8005.8|275
1658926800000|2022-07-27 13:00:00|8022.2|8007.2|8024.4|8009.4|8025|8010|8021.7|8006.7|740
1658930400000|2022-07-27 14:00:00|8024.3|8009.3|8024.3|8009.3|8026.3|8011.3|8022.9|8007.9|662
1658934000000|2022-07-27 15:00:00|8024.2|8009.2|8026|8011|8026|8011|8022|8007|506
1658937600000|2022-07-27 16:00:00|8025.5|8010.5|8028|8013|8031.3|8016.3|8025.5|8010.5|378
1658941200000|2022-07-27 17:00:00|8027.9|8012.9|8029.8|8004.8|8033.6|8013.9|8023.8|8003.2|562
1658944800000|2022-07-27 18:00:00|8028.8|8009.4|8018.9|7993.9|8037|8012|8017.2|7992.2|979
1658966400000|2022-07-28 00:00:00|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|1
1658970000000|2022-07-28 01:00:00|8017.5|7992.5|8011.6|7986.6|8020|7995|8005|7980|226
1658973600000|2022-07-28 02:00:00|8011.7|7986.7|8018.8|7993.8|8018.9|7993.9|8011.3|7986.3|94
1658977200000|2022-07-28 03:00:00|8018.7|7993.7|8010.8|7995.8|8019.6|8000.6|8010.6|7988.7|563
1658980800000|2022-07-28 04:00:00|8010.7|7995.7|8007.2|7992.2|8010.8|7995.8|8006.5|7991.5|663
1658984400000|2022-07-28 05:00:00|8007.1|7992.1|8005.3|7990.3|8007.1|7992.1|8003.2|7988.2|864
1658988000000|2022-07-28 06:00:00|8005.2|7990.2|8006.3|7991.3|8008.6|7993.6|8001.2|7986.2|678
1658991600000|2022-07-28 07:00:00|8006.2|7991.2|8013|7998|8016|8001|8005.4|7990.4|921
1658995200000|2022-07-28 08:00:00|8012.9|7997.9|8012.4|7997.4|8014|7999|8009|7994|861
1658998800000|2022-07-28 09:00:00|8012.5|7997.5|8006.2|7991.2|8013.5|7998.5|8004.7|7989.7|980
1659002400000|2022-07-28 10:00:00|8006.3|7991.3|7996.7|7981.7|8006.7|7991.7|7991.3|7976.3|1479
1659006000000|2022-07-28 11:00:00|7996.8|7981.8|8001.2|7986.2|8001.2|7986.2|7996.5|7981.5|442
1659009600000|2022-07-28 12:00:00|8001|7986|7994.3|7979.3|8005.5|7987.2|7992.8|7977.8|1033
1659013200000|2022-07-28 13:00:00|7994.4|7979.4|7996.3|7981.3|7999.2|7984.2|7993.5|7978.5|572
1659016800000|2022-07-28 14:00:00|7996.1|7981.1|7997.7|7982.7|7999.7|7984.7|7994.1|7979.1|250
1659020400000|2022-07-28 15:00:00|7997.8|7982.8|7996.5|7981.5|7997.8|7982.8|7993.3|7978.3|221
1659024000000|2022-07-28 16:00:00|7996.3|7981.3|7996.5|7981.5|7997.3|7982.3|7996|7981|185
1659027600000|2022-07-28 17:00:00|7996.7|7981.7|7996|7981|7996.7|7981.7|7995.1|7980.1|50
1659031200000|2022-07-28 18:00:00|7995.8|7980.8|7991.2|7976.2|7996|7981|7991.2|7976.2|38
1659052800000|2022-07-29 00:00:00|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|1
1659056400000|2022-07-29 01:00:00|7988.3|7963.3|7990.4|7965.4|7992.7|7967.7|7985.3|7960.3|46
1659060000000|2022-07-29 02:00:00|7990.6|7965.6|7994.9|7969.9|7995|7970|7989|7964|31
1659063600000|2022-07-29 03:00:00|7995|7970|7966.5|7951.5|7995|7974.1|7962.8|7943.2|1245
1659067200000|2022-07-29 04:00:00|7966.4|7951.4|7974|7959|7974.2|7959.2|7964.4|7949.4|969
1659070800000|2022-07-29 05:00:00|7973.9|7958.9|7973.4|7958.4|7975.4|7960.4|7971.4|7956.4|724
1659074400000|2022-07-29 06:00:00|7973.3|7958.3|7968.7|7953.7|7974.9|7959.9|7967.3|7952.3|994
1659078000000|2022-07-29 07:00:00|7968.4|7953.4|7951.3|7936.3|7968.4|7953.4|7946.5|7931.5|1458
1659081600000|2022-07-29 08:00:00|7951.1|7936.1|7954.4|7939.4|7957.8|7942.8|7949.2|7934.2|1152
1659085200000|2022-07-29 09:00:00|7954.5|7939.5|7957.4|7942.4|7961.5|7946.5|7952.9|7937.9|832
1659088800000|2022-07-29 10:00:00|7957.3|7942.3|7954.5|7939.5|7958.1|7943.1|7953|7938|747
1659092400000|2022-07-29 11:00:00|7954.4|7939.4|7957.5|7942.5|7959.2|7944.2|7953.4|7938.4|470
1659096000000|2022-07-29 12:00:00|7957.6|7942.6|7960.5|7945.5|7966.7|7949|7957.1|7940.3|704
1659099600000|2022-07-29 13:00:00|7960.4|7945.4|7969.8|7954.8|7972.9|7957.9|7960.3|7945.3|670
1659103200000|2022-07-29 14:00:00|7970.1|7955.1|7963.9|7948.9|7971.1|7956.1|7960.9|7941.9|758
1659106800000|2022-07-29 15:00:00|7963.4|7948.4|7965.9|7950.9|7966.1|7951.1|7962.3|7947.3|326
1659110400000|2022-07-29 16:00:00|7966|7951|7970.5|7955.5|7970.6|7955.6|7965.9|7950.9|224
1659114000000|2022-07-29 17:00:00|7970.3|7955.3|7969.2|7954.2|7970.6|7955.6|7968|7953|150
1659117600000|2022-07-29 18:00:00|7969|7954|7969.4|7954.4|7971.2|7956.2|7968.3|7953.3|71
1659121200000|2022-07-29 19:00:00|7974.9|7949.9|7959.9|7944.9|7975|7951.8|7959.5|7936.2|88
1659312000000|2022-08-01 00:00:00|7953.1|7928.1|7953.1|7928.1|7953.1|7928.1|7953.1|7928.1|1
1659315600000|2022-08-01 01:00:00|7953.8|7928.8|7954.4|7929.4|7958|7931.2|7953.6|7928.6|120
1659319200000|2022-08-01 02:00:00|7955.1|7930.1|7954.8|7929.8|7955.5|7930.5|7954.1|7929.1|112
1659322800000|2022-08-01 03:00:00|7955|7930|7943.7|7928.7|7955.1|7934|7943.6|7925.2|1127
1659326400000|2022-08-01 04:00:00|7943.8|7928.8|7952.1|7937.1|7952.2|7937.2|7943.8|7928.8|784
1659330000000|2022-08-01 05:00:00|7952.2|7937.2|7952.2|7937.2|7955.6|7940.6|7950.9|7935.9|677
1659333600000|2022-08-01 06:00:00|7952.1|7937.1|7946.4|7931.4|7952.4|7937.4|7945.9|7930.9|766
1659337200000|2022-08-01 07:00:00|7946.2|7931.2|7943.8|7928.8|7946.8|7931.8|7940.1|7925.1|1159
1659340800000|2022-08-01 08:00:00|7943.7|7928.7|7938.7|7923.7|7943.8|7928.8|7932.9|7917.9|1476
1659344400000|2022-08-01 09:00:00|7938.6|7923.6|7935.5|7920.5|7940.4|7925.4|7934.6|7919.6|1015
1659348000000|2022-08-01 10:00:00|7935.4|7920.4|7940.3|7925.3|7941.6|7926.6|7933.2|7918.2|943
1659351600000|2022-08-01 11:00:00|7940.2|7925.2|7941.4|7926.4|7943.2|7928.2|7939.5|7924.5|1017
1659355200000|2022-08-01 12:00:00|7941.1|7926.1|7941.7|7926.7|7943|7928|7938.6|7923.6|585
1659358800000|2022-08-01 13:00:00|7941.6|7926.6|7933.3|7918.3|7942.4|7927.4|7932.9|7917.9|848
1659362400000|2022-08-01 14:00:00|7933.1|7918.1|7925.3|7910.3|7934.2|7919.2|7923.9|7908.9|993
1659366000000|2022-08-01 15:00:00|7925.2|7910.2|7927.3|7912.3|7927.8|7912.8|7922.6|7907.6|664
1659369600000|2022-08-01 16:00:00|7927.4|7912.4|7927.9|7912.9|7928.3|7913.3|7926.7|7911.7|426
1659373200000|2022-08-01 17:00:00|7927.8|7912.8|7927.9|7912.9|7928.7|7913.7|7927.8|7912.8|461
1659376800000|2022-08-01 18:00:00|7928|7913|7929.6|7914.6|7931|7916|7927.8|7912.8|440
1659398400000|2022-08-02 00:00:00|7932|7907|7932|7907|7932|7907|7932|7907|1
1659402000000|2022-08-02 01:00:00|7931.8|7906.8|7935|7910|7935|7910|7931.4|7906.4|54
1659405600000|2022-08-02 02:00:00|7934.9|7909.9|7933.7|7908.7|7935.6|7910.6|7933.6|7908.6|49
1659409200000|2022-08-02 03:00:00|7934|7909|7925.8|7910.8|7934|7913.5|7924.7|7905.9|545
1659412800000|2022-08-02 04:00:00|7926.1|7911.1|7900.3|7885.3|7926.1|7911.1|7898.4|7883.4|1474
1659416400000|2022-08-02 05:00:00|7900.5|7885.5|7899.1|7884.1|7900.6|7885.6|7882|7867|2073
1659420000000|2022-08-02 06:00:00|7898.8|7883.8|7893.4|7878.4|7901.5|7886.5|7890|7875|1360
1659423600000|2022-08-02 07:00:00|7893.2|7878.2|7890.4|7875.4|7893.8|7878.8|7887.6|7872.6|938
1659427200000|2022-08-02 08:00:00|7890.1|7875.1|7897.3|7882.3|7897.4|7882.4|7889.2|7874.2|837
1659430800000|2022-08-02 09:00:00|7897.4|7882.4|7901.6|7886.6|7904.2|7889.2|7893.8|7878.8|808
1659434400000|2022-08-02 10:00:00|7901.5|7886.5|7896.1|7881.1|7901.7|7886.7|7893.3|7878.3|658
1659438000000|2022-08-02 11:00:00|7896.5|7881.5|7890.3|7875.3|7897.2|7882.2|7889.9|7874.9|423
1659441600000|2022-08-02 12:00:00|7890.2|7875.2|7882.6|7867.6|7892.3|7877.3|7881.7|7866.7|419
1659445200000|2022-08-02 13:00:00|7882.1|7867.1|7882.3|7867.3|7888.2|7873.2|7867|7852|1378
1659448800000|2022-08-02 14:00:00|7882.4|7867.4|7885.3|7870.3|7891.8|7876.8|7881.8|7866.8|1297
1659452400000|2022-08-02 15:00:00|7885.4|7870.4|7883.6|7868.6|7886.5|7871.5|7881.5|7866.5|972
1659456000000|2022-08-02 16:00:00|7883.4|7868.4|7881.8|7866.8|7885.1|7870.1|7881.2|7866.2|418
1659459600000|2022-08-02 17:00:00|7881.6|7866.6|7890.2|7875.2|7891.2|7876.2|7881.6|7866.6|534
1659463200000|2022-08-02 18:00:00|7890.4|7875.4|7892.6|7877.6|7892.8|7877.8|7890|7875|61
1659484800000|2022-08-03 00:00:00|7897.7|7872.7|7897.7|7872.7|7897.7|7872.7|7897.7|7872.7|1
1659488400000|2022-08-03 01:00:00|7901.6|7876.6|7900|7875|7902.3|7877.3|7894.9|7869.9|92
1659492000000|2022-08-03 02:00:00|7899.9|7874.9|7901.3|7876.3|7903.9|7878.9|7897.8|7872.8|65
1659495600000|2022-08-03 03:00:00|7901.4|7876.4|7904.8|7889.8|7911.6|7896.1|7900.1|7876.1|751
1659499200000|2022-08-03 04:00:00|7904.9|7889.9|7905.2|7890.2|7907.1|7892.1|7899.1|7884.1|1194
1659502800000|2022-08-03 05:00:00|7905.3|7890.3|7905.2|7890.2|7906.1|7891.1|7902.6|7887.6|643
1659506400000|2022-08-03 06:00:00|7905.1|7890.1|7919.1|7904.1|7922.5|7907.5|7904.8|7889.8|953
1659510000000|2022-08-03 07:00:00|7919.2|7904.2|7933|7918|7935.1|7920.1|7915.5|7900.5|1155
1659513600000|2022-08-03 08:00:00|7933.7|7918.7|7927.1|7912.1|7934.8|7919.8|7922.9|7907.9|908
1659517200000|2022-08-03 09:00:00|7927.2|7912.2|7944.9|7929.9|7948.4|7933.4|7926.8|7911.8|1354
1659520800000|2022-08-03 10:00:00|7945|7930|7949.4|7934.4|7956|7941|7941.9|7926.9|1352
1659524400000|2022-08-03 11:00:00|7949.3|7934.3|7947.5|7932.5|7954.9|7936.4|7946.8|7929.9|563
1659528000000|2022-08-03 12:00:00|7947.4|7932.4|7946|7931|7947.9|7932.9|7943.6|7928.6|652
1659531600000|2022-08-03 13:00:00|7946.1|7931.1|7946.7|7931.7|7950.4|7935.4|7946.1|7931.1|506
1659535200000|2022-08-03 14:00:00|7946.3|7931.3|7950.2|7935.2|7953.7|7938.7|7946.3|7931.3|873
1659538800000|2022-08-03 15:00:00|7950.1|7935.1|7945|7930|7950.8|7935.8|7945|7930|558
1659542400000|2022-08-03 16:00:00|7944.7|7929.7|7941.1|7926.1|7946.2|7931.2|7940.9|7925.9|454
1659546000000|2022-08-03 17:00:00|7941|7926|7941|7926|7941.3|7926.3|7939.6|7924.6|157
1659549600000|2022-08-03 18:00:00|7941.2|7926.2|7943.6|7928.6|7944.6|7929.6|7941|7926|117
1659571200000|2022-08-04 00:00:00|7945.8|7920.8|7945.8|7920.8|7945.8|7920.8|7945.8|7920.8|1
1659574800000|2022-08-04 01:00:00|7947.5|7922.5|7946.4|7921.4|7948.4|7925|7939|7918.8|180
1659578400000|2022-08-04 02:00:00|7946|7921|7948.7|7923.7|7949.5|7926.7|7940.9|7920.7|47
1659582000000|2022-08-04 03:00:00|7944.3|7929.3|7979.3|7964.3|7979.9|7964.9|7944.2|7925.3|1519
1659585600000|2022-08-04 04:00:00|7979.2|7964.2|7972.1|7957.1|7986.2|7971.2|7964.7|7944.8|1782
1659589200000|2022-08-04 05:00:00|7972.4|7957.4|7978.1|7963.1|7979.5|7964.5|7970|7955|983
1659592800000|2022-08-04 06:00:00|7978|7963|7988.4|7973.4|7988.8|7973.8|7974.5|7959.5|1481
1659596400000|2022-08-04 07:00:00|7988.6|7973.6|8003.8|7988.8|8014|7999|7984.2|7969.2|2191
1659600000000|2022-08-04 08:00:00|8003.6|7988.6|8009|7994|8011.7|7996.7|8003.2|7988.2|1422
1659603600000|2022-08-04 09:00:00|8008.9|7993.9|7978|7963|8011.5|7996.5|7973.9|7958.9|2881
1659607200000|2022-08-04 10:00:00|7977.9|7962.9|7967.8|7952.8|7980.4|7965.4|7959.1|7944.1|1837
1659610800000|2022-08-04 11:00:00|7968|7953|7970|7945|7973.7|7958.5|7963.8|7943.4|1569
1659614400000|2022-08-04 12:00:00|7969.7|7944.7|7962.5|7947.5|7971.9|7952.2|7962.2|7943.1|734
1659618000000|2022-08-04 13:00:00|7962.8|7947.8|7958.9|7943.9|7964.2|7949.2|7956|7941|501
1659621600000|2022-08-04 14:00:00|7958.8|7943.8|7951.3|7936.3|7959.5|7944.5|7950.6|7931|568
1659625200000|2022-08-04 15:00:00|7951.4|7936.4|7944.5|7929.5|7952.2|7937.2|7944.4|7929.4|740
1659628800000|2022-08-04 16:00:00|7944.6|7929.6|7949.7|7934.7|7949.9|7934.9|7944.4|7929.4|296
1659632400000|2022-08-04 17:00:00|7949.6|7934.6|7950.4|7935.4|7952|7937|7949|7934|282
1659636000000|2022-08-04 18:00:00|7950.6|7935.6|7946|7931|7950.6|7935.6|7945.5|7930.5|81
1659639600000|2022-08-04 19:00:00|7945.9|7930.9|7945.9|7930.9|7945.9|7930.9|7945.9|7930.9|1
1659657600000|2022-08-05 00:00:00|7953.8|7927.6|7953.8|7927.6|7953.8|7927.6|7953.8|7927.6|1
1659661200000|2022-08-05 01:00:00|7951.5|7926.5|7951.9|7926.9|7952.4|7927.4|7948.2|7923.2|227
1659664800000|2022-08-05 02:00:00|7948.2|7923.2|7947|7922|7948.8|7923.8|7946.1|7921.1|41
1659668400000|2022-08-05 03:00:00|7946.9|7921.9|7936.4|7921.4|7947.7|7927.6|7920.6|7905.6|1415
1659672000000|2022-08-05 04:00:00|7936|7921|7941.9|7926.9|7951.3|7936.3|7926.6|7906.3|2926
1659675600000|2022-08-05 05:00:00|7942.1|7927.1|7937.7|7922.7|7942.8|7927.8|7929|7914|2055
1659679200000|2022-08-05 06:00:00|7937.8|7922.8|7950.7|7935.7|7959|7944|7937.8|7922.8|2088
1659682800000|2022-08-05 07:00:00|7950.8|7935.8|7955.4|7940.4|7957.4|7942.4|7943.6|7928.6|1570
1659686400000|2022-08-05 08:00:00|7955.5|7940.5|7949.1|7934.1|7955.5|7940.5|7945.7|7930.7|1812
1659690000000|2022-08-05 09:00:00|7949|7934|7953.3|7938.3|7960.9|7945.9|7947.9|7932.9|1369
1659693600000|2022-08-05 10:00:00|7953.1|7938.1|7953.8|7938.8|7959.1|7944.1|7950.1|7935.1|1334
1659697200000|2022-08-05 11:00:00|7953.9|7938.9|7954.4|7939.4|7956.9|7941.9|7948.9|7933.9|695
1659700800000|2022-08-05 12:00:00|7954.6|7939.6|7979.2|7964.2|7980.6|7965.6|7950|7929.9|1740
1659704400000|2022-08-05 13:00:00|7979.6|7964.6|7973.4|7958.4|7983.8|7964.6|7970.7|7955.7|991
1659708000000|2022-08-05 14:00:00|7972.6|7957.6|7969.1|7954.1|7974.8|7959.8|7969.1|7954.1|1001
1659711600000|2022-08-05 15:00:00|7969.2|7954.2|7975.5|7960.5|7976.2|7961.2|7967.2|7952.2|449
1659715200000|2022-08-05 16:00:00|7975.4|7960.4|7974.4|7959.4|7975.5|7960.5|7972.4|7957.4|292
1659718800000|2022-08-05 17:00:00|7974.3|7959.3|7973.2|7958.2|7974.7|7959.7|7972.2|7957.2|133
1659722400000|2022-08-05 18:00:00|7973.1|7958.1|7973.8|7958.8|7974|7959|7972.8|7957.8|160
1659726000000|2022-08-05 19:00:00|7973.7|7958.7|7980.6|7955.6|7980.8|7959.5|7971.1|7951.4|66
1659916800000|2022-08-08 00:00:00|7978.4|7949.4|7978.4|7949.4|7978.4|7949.4|7978.4|7949.4|1
1659920400000|2022-08-08 01:00:00|7977.1|7948.1|7973.2|7948.2|7977.3|7950|7971.4|7946.4|108
1659924000000|2022-08-08 02:00:00|7973.1|7948.1|7973.5|7948.5|7973.6|7948.6|7972.4|7947.4|26
1659927600000|2022-08-08 03:00:00|7973.4|7948.4|7977.7|7962.7|7987.6|7964.4|7972.4|7947.4|982
1659931200000|2022-08-08 04:00:00|7977.6|7962.6|7985.4|7970.4|7985.8|7970.8|7977.6|7962.6|1307
1659934800000|2022-08-08 05:00:00|7985.3|7970.3|7987|7972|7990.1|7975.1|7984.5|7969.5|1352
1659938400000|2022-08-08 06:00:00|7986.9|7971.9|7990|7975|7994.1|7979.1|7985.6|7970.6|748
1659942000000|2022-08-08 07:00:00|7990.1|7975.1|7984.5|7969.5|7990.3|7975.3|7983.7|7968.7|681
1659945600000|2022-08-08 08:00:00|7984.6|7969.6|7989.1|7974.1|7991.3|7976.3|7984.1|7969.1|929
1659949200000|2022-08-08 09:00:00|7989.2|7974.2|7995.8|7980.8|7996.3|7981.3|7988.1|7973.1|875
1659952800000|2022-08-08 10:00:00|7995.7|7980.7|7992.5|7977.5|7999.2|7984.2|7991.9|7976.9|788
1659956400000|2022-08-08 11:00:00|7992.4|7977.4|7989.6|7974.6|7993.6|7978.6|7989.6|7974.6|365
1659960000000|2022-08-08 12:00:00|7989.3|7974.3|7986.8|7971.8|7991|7976|7986.2|7971.2|393
1659963600000|2022-08-08 13:00:00|7986.7|7971.7|7981.6|7966.6|7989.6|7974.6|7980.6|7965.6|497
1659967200000|2022-08-08 14:00:00|7981.4|7966.4|7984.6|7969.6|7985.5|7970.5|7981.2|7966.2|392
1659970800000|2022-08-08 15:00:00|7984.5|7969.5|7991|7976|7991.6|7976.6|7983.8|7968.8|352
1659974400000|2022-08-08 16:00:00|7991.2|7976.2|7989|7974|7991.3|7976.3|7988.5|7973.5|340
1659978000000|2022-08-08 17:00:00|7989.2|7974.2|7988.5|7973.5|7989.6|7974.6|7988|7973|157
1659981600000|2022-08-08 18:00:00|7988.4|7973.4|7991.1|7976.1|7991.4|7976.4|7988.3|7973.3|1313
1659985200000|2022-08-08 19:00:00|7991.2|7976.2|7991.2|7976.2|7991.2|7976.2|7991.2|7976.2|1
1660003200000|2022-08-09 00:00:00|7998.7|7969.7|7998.7|7969.7|7998.7|7969.7|7998.7|7969.7|1
1660006800000|2022-08-09 01:00:00|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|1
1660014000000|2022-08-09 03:00:00|7994.5|7969.5|7982.4|7967.4|7994.5|7972.9|7980.1|7960.4|80
1660017600000|2022-08-09 04:00:00|7982.8|7967.8|7983.8|7968.8|7990.3|7970.3|7980.1|7963.6|271
1660021200000|2022-08-09 05:00:00|7984|7969|7986.6|7971.6|7988.1|7973.1|7983.8|7968.8|184
1660024800000|2022-08-09 06:00:00|7986.7|7971.7|7993.4|7978.4|7994.8|7979.8|7986.5|7971.5|417
1660028400000|2022-08-09 07:00:00|7993.3|7978.3|7993.8|7978.8|7997.2|7982.2|7991.7|7976.7|402
1660032000000|2022-08-09 08:00:00|7993.7|7978.7|7985|7970|7993.8|7978.8|7984.4|7969.4|366
1660035600000|2022-08-09 09:00:00|7985.1|7970.1|7983|7968|7985.2|7970.2|7981.8|7966.8|208
1660039200000|2022-08-09 10:00:00|7983.1|7968.1|7989.9|7974.9|7996.4|7977|7983|7965|487
1660042800000|2022-08-09 11:00:00|7989.8|7974.8|7986.7|7971.7|7990.7|7975.7|7986.1|7971.1|165
1660046400000|2022-08-09 12:00:00|7986.5|7971.5|7986.4|7971.4|7987.6|7972.6|7986|7971|311
1660050000000|2022-08-09 13:00:00|7986|7971|7984.8|7969.8|7987.2|7972.2|7983.8|7968.8|324
1660053600000|2022-08-09 14:00:00|7985|7970|7988.7|7973.7|7989.2|7974.2|7984.8|7969.8|315
1660057200000|2022-08-09 15:00:00|7988.8|7973.8|7989.7|7974.7|7991.2|7976.2|7987.3|7972.3|348
1660060800000|2022-08-09 16:00:00|7989.5|7974.5|7989.3|7974.3|7990.2|7975.2|7987.5|7972.5|247
1660064400000|2022-08-09 17:00:00|7989.2|7974.2|7989.2|7974.2|7989.5|7974.5|7989.1|7974.1|56
1660068000000|2022-08-09 18:00:00|7989.1|7974.1|7988.7|7973.7|7989.2|7974.2|7987.9|7972.9|170
1660089600000|2022-08-10 00:00:00|7993.4|7968.4|7993.4|7968.4|7993.4|7968.4|7993.4|7968.4|1
1660093200000|2022-08-10 01:00:00|7992.1|7967.1|7991.4|7966.4|7992.1|7967.1|7991.3|7966.3|8
1660096800000|2022-08-10 02:00:00|7991.5|7966.5|7991.2|7966.2|7991.5|7966.5|7989.5|7964.5|52
1660100400000|2022-08-10 03:00:00|7991.1|7966.1|7981.8|7966.8|7992.8|7972.7|7981.1|7965.3|1013
1660104000000|2022-08-10 04:00:00|7981.9|7966.9|7980.9|7965.9|7985|7970|7977|7962|4158
1660107600000|2022-08-10 05:00:00|7980.8|7965.8|7979|7964|7980.9|7965.9|7971.2|7956.2|1454
1660111200000|2022-08-10 06:00:00|7978.9|7963.9|7978|7963|7981.7|7966.7|7975.5|7960.5|715
1660114800000|2022-08-10 07:00:00|7978.2|7963.2|7976.9|7961.9|7979.5|7964.5|7974.5|7959.5|710
1660118400000|2022-08-10 08:00:00|7976.8|7961.8|7981.2|7966.2|7981.6|7966.6|7976.5|7961.5|658
1660122000000|2022-08-10 09:00:00|7981.4|7966.4|7982|7967|7983.3|7968.3|7977.8|7962.8|801
1660125600000|2022-08-10 10:00:00|7982.1|7967.1|7980.6|7965.6|7983.5|7968.5|7976.3|7961.3|705
1660129200000|2022-08-10 11:00:00|7980.7|7965.7|7976.9|7961.9|7984.1|7969.1|7976.9|7961.9|409
1660132800000|2022-08-10 12:00:00|7977.2|7962.2|7963.4|7938.4|7986.8|7964|7939.2|7920.3|1571
1660136400000|2022-08-10 13:00:00|7963.5|7938.5|7946.4|7931.4|7963.5|7945.8|7945.2|7930.2|959
1660140000000|2022-08-10 14:00:00|7946.6|7931.6|7935.6|7920.6|7946.8|7931.8|7933|7918|859
1660143600000|2022-08-10 15:00:00|7935.3|7920.3|7940.2|7925.2|7943.6|7928.6|7934.2|7916.5|680
1660147200000|2022-08-10 16:00:00|7940.3|7925.3|7937.5|7922.5|7940.4|7925.4|7936.3|7921.3|361
1660150800000|2022-08-10 17:00:00|7937.6|7922.6|7937.6|7922.6|7938.4|7923.4|7936.4|7921.4|333
1660154400000|2022-08-10 18:00:00|7937.4|7922.4|7940.1|7925.1|7940.3|7925.3|7937.2|7922.2|96
1660176000000|2022-08-11 00:00:00|7946.4|7921.4|7946.4|7921.4|7946.4|7921.4|7946.4|7921.4|1
1660179600000|2022-08-11 01:00:00|7947.6|7922.6|7952.5|7927.5|7953|7928|7947.6|7922.6|91
1660183200000|2022-08-11 02:00:00|7952.7|7927.7|7955.2|7930.2|7955.6|7935.7|7948.6|7927.6|128
1660186800000|2022-08-11 03:00:00|7955.3|7930.3|7959.6|7944.6|7962.5|7946.8|7948.9|7930.3|1145
1660190400000|2022-08-11 04:00:00|7959.7|7944.7|7965.6|7950.6|7965.6|7950.6|7957.5|7942.5|806
1660194000000|2022-08-11 05:00:00|7965.5|7950.5|7977.2|7962.2|7977.9|7962.9|7964.6|7949.6|1000
1660197600000|2022-08-11 06:00:00|7977.1|7962.1|7975.6|7960.6|7981.6|7966.6|7974.8|7959.8|1146
1660201200000|2022-08-11 07:00:00|7975.8|7960.8|7977.3|7962.3|7978.8|7963.8|7974.5|7959.5|1003
1660204800000|2022-08-11 08:00:00|7977.4|7962.4|7976.9|7961.9|7983.4|7968.4|7975.4|7960.4|988
1660208400000|2022-08-11 09:00:00|7977|7962|7993.8|7978.8|7999.2|7984.2|7976.5|7961.5|1447
1660212000000|2022-08-11 10:00:00|7994|7979|7996.7|7981.7|7997|7982|7990.8|7975.8|619
1660215600000|2022-08-11 11:00:00|7996.5|7981.5|7991.8|7976.8|7997.2|7982.2|7991.2|7976.2|407
1660219200000|2022-08-11 12:00:00|7991.7|7976.7|7983.2|7968.2|7996|7978.1|7982.6|7967.6|686
1660222800000|2022-08-11 13:00:00|7982.8|7967.8|7979.8|7964.8|7985.8|7970.8|7978.7|7963.7|522
1660226400000|2022-08-11 14:00:00|7979.7|7964.7|7984.6|7969.6|7984.8|7969.8|7978.4|7963.4|616
1660230000000|2022-08-11 15:00:00|7984.4|7969.4|7987.8|7972.8|7992.2|7977.2|7984|7969|676
1660233600000|2022-08-11 16:00:00|7990.4|7975.4|7989.5|7974.5|7990.4|7975.4|7988|7973|651
1660237200000|2022-08-11 17:00:00|7989|7974|7991|7976|7992|7977|7988.4|7973.4|205
1660240800000|2022-08-11 18:00:00|7991.2|7976.2|7995.8|7980.8|7996.4|7981.4|7988.6|7973.6|301
1660262400000|2022-08-12 00:00:00|8004.9|7975.9|8004.9|7975.9|8004.9|7975.9|8004.9|7975.9|1
1660266000000|2022-08-12 01:00:00|8000.1|7975.1|7998.1|7973.1|8000.1|7975.1|7998.1|7973.1|23
1660269600000|2022-08-12 02:00:00|7998|7973|7998.5|7973.5|7998.5|7973.5|7996.6|7971.6|11
1660273200000|2022-08-12 03:00:00|7998.2|7973.2|7996.3|7981.3|8001.8|7985.5|7990.9|7972.5|972
1660276800000|2022-08-12 04:00:00|7996.2|7981.2|7998.1|7983.1|8003.7|7988.7|7994.1|7979.1|1006
1660280400000|2022-08-12 05:00:00|7998.3|7983.3|7998.1|7983.1|8000.2|7985.2|7995.2|7980.2|627
1660284000000|2022-08-12 06:00:00|7998|7983|8000.1|7985.1|8002.2|7987.2|7997.1|7982.1|752
1660287600000|2022-08-12 07:00:00|8000|7985|8000.4|7985.4|8002|7987|7997.6|7982.6|571
1660291200000|2022-08-12 08:00:00|8000.5|7985.5|7998|7983|8005.1|7990.1|7997.2|7982.2|1066
1660294800000|2022-08-12 09:00:00|7998.1|7983.1|7995.3|7980.3|8000.9|7985.9|7991.1|7976.1|769
1660298400000|2022-08-12 10:00:00|7995.4|7980.4|8002.6|7987.6|8003.9|7988.9|7995.3|7980.3|720
1660302000000|2022-08-12 11:00:00|8002.5|7987.5|8006.2|7991.2|8006.6|7991.6|8000.8|7985.8|489
1660305600000|2022-08-12 12:00:00|8006.1|7991.1|8002.9|7987.9|8006.7|7991.7|8002.7|7987.7|438
1660309200000|2022-08-12 13:00:00|8003|7988|7996|7981|8003|7988|7995.6|7980.6|429
1660312800000|2022-08-12 14:00:00|7995.8|7980.8|7994.6|7979.6|8001.3|7986.3|7994|7979|529
1660316400000|2022-08-12 15:00:00|7994.4|7979.4|7996.5|7981.5|7997.8|7982.8|7992.7|7977.7|377
1660320000000|2022-08-12 16:00:00|7996.6|7981.6|7992.8|7977.8|7997.3|7982.3|7992.7|7977.7|254
1660323600000|2022-08-12 17:00:00|7992.4|7977.4|7991.2|7976.2|7992.4|7977.4|7990.6|7975.6|223
1660327200000|2022-08-12 18:00:00|7991.4|7976.4|7989.8|7974.8|7992.4|7977.4|7989.8|7974.8|277
1660330800000|2022-08-12 19:00:00|7989.7|7974.7|7988.5|7973.5|7996.1|7975.7|7988.5|7969.2|76
1660521600000|2022-08-15 00:00:00|7993.1|7964.1|7993.1|7964.1|7993.1|7964.1|7993.1|7964.1|1
1660525200000|2022-08-15 01:00:00|7996|7967|7993.4|7967.2|8000.8|7972.1|7993.4|7965.2|101
1660528800000|2022-08-15 02:00:00|7993.8|7965.2|8003.1|7978.1|8006.5|7981.5|7993.4|7965.2|156
1660532400000|2022-08-15 03:00:00|8001.5|7976.5|7995|7980|8003.5|7982.9|7989|7969.1|217
1660536000000|2022-08-15 04:00:00|7994.5|7979.5|7995.1|7980.1|7997|7982|7989.6|7971.7|658
1660539600000|2022-08-15 05:00:00|7995|7980|7993.8|7978.8|7995|7980|7990.3|7975.3|358
1660543200000|2022-08-15 06:00:00|7993.7|7978.7|7989.9|7974.9|7995.7|7980.7|7988.3|7973.3|305
1660546800000|2022-08-15 07:00:00|7989.6|7974.6|7992.1|7977.1|7992.8|7977.8|7989.4|7974.4|224
1660550400000|2022-08-15 08:00:00|7991.9|7976.9|7991.8|7976.8|7992.5|7977.5|7990|7975|231
1660554000000|2022-08-15 09:00:00|7991.6|7976.6|7985.2|7970.2|7995|7980|7984.9|7969.9|393
1660557600000|2022-08-15 10:00:00|7985|7970|7981.1|7966.1|7986.7|7971.7|7979.9|7964.9|336
1660561200000|2022-08-15 11:00:00|7981.2|7966.2|7982.5|7967.5|7989.4|7969.3|7981.2|7962.6|342
1660564800000|2022-08-15 12:00:00|7982.6|7967.6|7981.8|7966.8|7985.4|7970.4|7978.8|7963.8|545
1660568400000|2022-08-15 13:00:00|7981.7|7966.7|7980.1|7965.1|7981.7|7966.7|7979.5|7964.5|375
1660572000000|2022-08-15 14:00:00|7980.4|7965.4|7981.1|7966.1|7983.6|7968.6|7980.1|7965.1|485
1660575600000|2022-08-15 15:00:00|7981|7966|7980.3|7965.3|7982.4|7967.4|7979.4|7964.4|344
1660579200000|2022-08-15 16:00:00|7980.2|7965.2|7982|7967|7983.2|7968.2|7980.2|7965.2|289
1660582800000|2022-08-15 17:00:00|7982.1|7967.1|7983.9|7968.9|7983.9|7968.9|7981.9|7966.9|175
1660586400000|2022-08-15 18:00:00|7983.8|7968.8|7987.9|7972.9|7988|7973|7983.7|7968.7|226
1660608000000|2022-08-16 00:00:00|7991.5|7966.5|7991.5|7966.5|7991.5|7966.5|7991.5|7966.5|1
1660611600000|2022-08-16 01:00:00|7992.3|7967.3|7991.8|7966.8|7993.2|7968.2|7989.8|7964.8|43
1660615200000|2022-08-16 02:00:00|7991.7|7966.7|7988|7963|7991.7|7966.7|7987.6|7962.6|76
1660618800000|2022-08-16 03:00:00|7987.9|7962.9|7983.1|7968.1|7992.7|7976.8|7983.1|7962.9|443
1660622400000|2022-08-16 04:00:00|7982.8|7967.8|7979|7964|7986.4|7971.4|7978.6|7963.6|435
1660626000000|2022-08-16 05:00:00|7978.9|7963.9|7972.8|7947.8|7978.9|7963.9|7960.8|7945.8|593
1660629600000|2022-08-16 06:00:00|7973|7948|7968.6|7953.6|7973.3|7957.6|7958.8|7943.8|840
1660633200000|2022-08-16 07:00:00|7968.2|7953.2|7966.8|7951.8|7971.2|7956.2|7965.8|7950.8|429
1660636800000|2022-08-16 08:00:00|7967.1|7952.1|7974.9|7949.9|7976.2|7959.9|7965.5|7946.8|519
1660640400000|2022-08-16 09:00:00|7974.8|7949.8|7970.9|7955.9|7979.9|7959.7|7969.4|7949.3|474
1660644000000|2022-08-16 10:00:00|7976|7951|7968.3|7953.3|7976|7956.2|7961.3|7941|340
1660647600000|2022-08-16 11:00:00|7968.2|7953.2|7966.9|7951.9|7969.4|7954.4|7966.8|7951.8|267
1660651200000|2022-08-16 12:00:00|7967.5|7952.5|7965.8|7950.8|7969.9|7952.8|7964.4|7944.1|316
1660654800000|2022-08-16 13:00:00|7965.7|7950.7|7962|7947|7971.1|7951.2|7962|7945.6|330
1660658400000|2022-08-16 14:00:00|7962.1|7947.1|7963.1|7948.1|7964.7|7949.7|7961.8|7946.8|380
1660662000000|2022-08-16 15:00:00|7963|7948|7964.1|7949.1|7965.1|7950.1|7962.3|7947.3|335
1660665600000|2022-08-16 16:00:00|7963.9|7948.9|7961.8|7946.8|7964.1|7949.1|7961|7946|232
1660669200000|2022-08-16 17:00:00|7961.7|7946.7|7960.2|7945.2|7961.7|7946.7|7960|7945|122
1660672800000|2022-08-16 18:00:00|7960.7|7945.7|7954.7|7939.7|7961|7946|7954.7|7939.7|204
1660694400000|2022-08-17 00:00:00|7952.6|7927.6|7952.6|7927.6|7952.6|7927.6|7952.6|7927.6|1
1660698000000|2022-08-17 01:00:00|7956.5|7931.5|7957.7|7932.7|7958.2|7933.2|7956.2|7931.2|45
1660701600000|2022-08-17 02:00:00|7957.6|7932.6|7958.7|7933.7|7960.4|7935.4|7956.9|7931.9|85
1660705200000|2022-08-17 03:00:00|7959|7934|7962.1|7947.1|7963.9|7947.7|7954.1|7933.9|1071
1660708800000|2022-08-17 04:00:00|7962.3|7947.3|7961.6|7946.6|7966.2|7951.2|7961.4|7946.4|556
1660712400000|2022-08-17 05:00:00|7961.7|7946.7|7960.8|7945.8|7965.3|7950.3|7956.3|7941.3|836
1660716000000|2022-08-17 06:00:00|7961.1|7946.1|7969.8|7954.8|7975.8|7960.8|7960.5|7945.5|958
1660719600000|2022-08-17 07:00:00|7969.9|7954.9|7972.5|7957.5|7974.2|7959.2|7969.6|7954.6|626
1660723200000|2022-08-17 08:00:00|7972.8|7957.8|7975.8|7960.8|7977.4|7962.4|7971.4|7956.4|827
1660726800000|2022-08-17 09:00:00|7975.7|7960.7|7974|7959|7976.8|7961.8|7970.2|7955.2|708
1660730400000|2022-08-17 10:00:00|7974.2|7959.2|7974.2|7959.2|7979.3|7964.3|7972.7|7957.7|519
1660734000000|2022-08-17 11:00:00|7974.1|7959.1|7980.7|7955.7|7982.1|7962.2|7973.5|7954.8|474
1660737600000|2022-08-17 12:00:00|7975.5|7960.5|7980.3|7955.3|7987.7|7966|7975.3|7954.6|506
1660741200000|2022-08-17 13:00:00|7980.4|7955.4|7975.4|7960.4|7982.7|7962.1|7972.6|7955.3|436
1660744800000|2022-08-17 14:00:00|7975.3|7960.3|7976.2|7961.2|7979.3|7961.5|7972.3|7953.2|410
1660748400000|2022-08-17 15:00:00|7975.9|7960.9|7978.2|7953.2|7978.2|7961.6|7969.2|7950.9|352
1660752000000|2022-08-17 16:00:00|7977.8|7952.8|7971.8|7956.8|7978.4|7959.3|7970.8|7950.3|274
1660755600000|2022-08-17 17:00:00|7972|7957|7976.4|7951.4|7977.5|7957.4|7970.4|7950.5|164
1660759200000|2022-08-17 18:00:00|7973.2|7948.2|7975.2|7950.2|7976.2|7955|7967.7|7947.8|280
1660762800000|2022-08-17 19:00:00|7975.1|7950.1|7975.1|7950.1|7975.1|7950.1|7975.1|7950.1|1
1660780800000|2022-08-18 00:00:00|7973.6|7948.6|7973.6|7948.6|7973.6|7948.6|7973.6|7948.6|1
1660784400000|2022-08-18 01:00:00|7976.4|7951.4|7980.2|7955.2|7980.4|7955.4|7976.2|7951.2|65
1660788000000|2022-08-18 02:00:00|7980.1|7955.1|7990.2|7965.2|7990.4|7965.4|7979.1|7954.1|168
1660791600000|2022-08-18 03:00:00|7990|7965|7996.2|7981.2|7999.7|7984.7|7989.6|7964.6|839
1660795200000|2022-08-18 04:00:00|7996.3|7981.3|7998|7983|7999|7984|7994.9|7979.9|622
1660798800000|2022-08-18 05:00:00|7997.9|7982.9|7995.9|7980.9|8000.6|7985.6|7992.3|7972.4|560
1660802400000|2022-08-18 06:00:00|7996|7981|7998.2|7983.2|7999.3|7984.3|7994.2|7979.2|765
1660806000000|2022-08-18 07:00:00|7998.7|7983.7|7998|7983|7999|7984|7993.8|7978.8|646
1660809600000|2022-08-18 08:00:00|7997.7|7982.7|7998.4|7983.4|8005.2|7985.2|7995|7978.1|809
1660813200000|2022-08-18 09:00:00|7998.3|7983.3|7996.7|7981.7|8004.9|7987|7994.9|7978.9|686
1660816800000|2022-08-18 10:00:00|7996.6|7981.6|7992.8|7977.8|7998.5|7983|7990.2|7973.5|705
1660820400000|2022-08-18 11:00:00|7992.9|7977.9|7993.3|7978.3|8003.4|7980.6|7990.9|7971.3|467
1660824000000|2022-08-18 12:00:00|7993|7978|7992|7977|8004.2|7982.3|7991.5|7971.9|679
1660827600000|2022-08-18 13:00:00|7992.1|7977.1|8005.2|7980.2|8008|7987.2|7991.7|7971.9|916
1660831200000|2022-08-18 14:00:00|8005.3|7980.3|8001.3|7986.3|8007.4|7987.6|7999.4|7978.8|519
1660834800000|2022-08-18 15:00:00|8001.4|7986.4|8004.3|7989.3|8007.2|7989.4|7999.6|7981.9|235
1660838400000|2022-08-18 16:00:00|8004.4|7989.4|8009.5|7994.5|8013.9|7994.6|8003.9|7983.9|417
1660842000000|2022-08-18 17:00:00|8009.4|7994.4|8011.5|7986.5|8015.3|7995|8005.6|7985.8|496
1660845600000|2022-08-18 18:00:00|8011.6|7986.6|8013.5|7988.5|8014.5|7994.2|8008|7986.5|63
1660867200000|2022-08-19 00:00:00|8013.1|7984.1|8013.1|7984.1|8013.1|7984.1|8013.1|7984.1|1
1660870800000|2022-08-19 01:00:00|8010.9|7985.9|8011.2|7986.2|8013.3|7988.3|8008|7983|22
1660874400000|2022-08-19 02:00:00|8011.1|7986.1|8009.9|7984.9|8011.1|7986.1|8009.7|7984.7|13
1660878000000|2022-08-19 03:00:00|8010.5|7985.5|8004.9|7989.9|8017.1|7992.1|8001.6|7978.1|754
1660881600000|2022-08-19 04:00:00|8004.8|7989.8|8005.4|7990.4|8006.3|7991.3|8002.7|7987.7|653
1660885200000|2022-08-19 05:00:00|8005.5|7990.5|8005.7|7990.7|8009.7|7994.7|8004.1|7989.1|337
1660888800000|2022-08-19 06:00:00|8005.6|7990.6|8007.2|7992.2|8008.5|7993.5|8005.2|7990.2|610
1660892400000|2022-08-19 07:00:00|8007|7992|8009.3|7994.3|8010.2|7995.2|8006.3|7991.3|615
1660896000000|2022-08-19 08:00:00|8009.4|7994.4|8009.5|7994.5|8012.1|7997.1|8008.5|7993.5|409
1660899600000|2022-08-19 09:00:00|8009.6|7994.6|8008|7993|8010.9|7995.9|8005|7990|611
1660903200000|2022-08-19 10:00:00|8007.9|7992.9|8017.7|8002.7|8023.8|8003.9|8007.9|7992.9|752
1660906800000|2022-08-19 11:00:00|8018|8003|8019.8|8004.8|8025|8007.4|8017.3|7998.4|555
1660910400000|2022-08-19 12:00:00|8024.7|7999.7|8014.5|7999.5|8024.7|8004.2|8014.1|7995.5|531
1660914000000|2022-08-19 13:00:00|8014.7|7999.7|8024.8|7999.8|8025.1|8005.6|8013.8|7995.2|658
1660917600000|2022-08-19 14:00:00|8024.9|7999.9|8022.1|8007.1|8029.9|8009.9|8019.5|7999.2|357
1660921200000|2022-08-19 15:00:00|8022.2|8007.2|8026.8|8001.8|8029.6|8009.9|8020.9|8001.4|359
1660924800000|2022-08-19 16:00:00|8026.7|8001.7|8022.5|8007.5|8026.7|8007.6|8021.1|8000.2|137
1660928400000|2022-08-19 17:00:00|8022.4|8007.4|8024.9|7999.9|8027|8007.6|8019.5|7999|354
1660932000000|2022-08-19 18:00:00|8025|8000|8025.8|8000.8|8025.8|8005.7|8020.7|7999.1|200
1660935600000|2022-08-19 19:00:00|8025.5|8000.5|8027.7|8002.7|8027.8|8006.4|8021.4|7999.8|155
1661126400000|2022-08-22 00:00:00|8028.3|7999.3|8028.3|7999.3|8028.3|7999.3|8028.3|7999.3|1
1661130000000|2022-08-22 01:00:00|8027.1|8002.1|8026.7|8001.7|8027.1|8002.1|8024.5|7999.5|19
1661133600000|2022-08-22 02:00:00|8026.8|8001.8|8025.3|8000.3|8027.1|8002.1|8024.9|7999.9|36
1661137200000|2022-08-22 03:00:00|8026|8001|8019.9|8004.9|8027|8005.9|8008.9|7988|1244
1661140800000|2022-08-22 04:00:00|8019.8|8004.8|8015.7|8000.7|8023.3|8004.9|8014.6|7998.1|779
1661144400000|2022-08-22 05:00:00|8015.8|8000.8|8019.1|8004.1|8019.8|8004.8|8015.7|8000.7|619
1661148000000|2022-08-22 06:00:00|8019|8004|8018.6|8003.6|8021.3|8006.3|8017.6|8002.6|487
1661151600000|2022-08-22 07:00:00|8018.7|8003.7|8021.4|8006.4|8023.4|8008.4|8018.6|8003.6|433
1661155200000|2022-08-22 08:00:00|8021.7|8006.7|8017|8002|8024.7|8009.7|8015.6|8000.6|791
1661158800000|2022-08-22 09:00:00|8017.2|8002.2|8015.9|8000.9|8022.8|8007.8|8013.9|7998.9|958
1661162400000|2022-08-22 10:00:00|8016|8001|8016.6|8001.6|8017.9|8002.9|8012.1|7997.1|732
1661166000000|2022-08-22 11:00:00|8016.5|8001.5|8017.1|8002.1|8017.3|8002.3|8014.4|7999.4|286
1661169600000|2022-08-22 12:00:00|8017.2|8002.2|8019.9|8004.9|8021.5|8006.5|8016.8|8001.8|346
1661173200000|2022-08-22 13:00:00|8020|8005|8023.5|8008.5|8024.1|8009.1|8018.1|8003.1|247
1661176800000|2022-08-22 14:00:00|8023.6|8008.6|8022.4|8007.4|8027.4|8008.6|8019.5|8002.1|343
1661180400000|2022-08-22 15:00:00|8022.1|8007.1|8023.1|8008.1|8030.5|8011.4|8021.5|8003.5|321
1661184000000|2022-08-22 16:00:00|8022.7|8007.7|8021.7|7996.7|8022.8|8007.8|8013.5|7993.2|274
1661187600000|2022-08-22 17:00:00|8021.8|7996.8|8024|7999|8024.5|8004.8|8016.5|7996.7|237
1661191200000|2022-08-22 18:00:00|8024.1|7999.1|8019|8004|8025.6|8005.6|8018.8|7998.8|420
1661212800000|2022-08-23 00:00:00|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|1
1661216400000|2022-08-23 01:00:00|8026|8001|8023.9|7998.9|8027.2|8002.2|8023.4|7998.4|24
1661220000000|2022-08-23 02:00:00|8024|7999|8023.6|7998.6|8025.7|8000.7|8022.9|7997.9|169
1661223600000|2022-08-23 03:00:00|8023.5|7998.5|8016.4|8001.4|8025.5|8003.3|8011.5|7988.9|1102
1661227200000|2022-08-23 04:00:00|8016.3|8001.3|8018.9|8003.9|8019.1|8004.1|8016.1|8001.1|444
1661230800000|2022-08-23 05:00:00|8019|8004|8019.8|8004.8|8020.7|8005.7|8016.6|8001.6|753
1661234400000|2022-08-23 06:00:00|8019.9|8004.9|8020.3|8005.3|8021.9|8006.9|8018.7|8003.7|553
1661238000000|2022-08-23 07:00:00|8020.1|8005.1|8016|8001|8020.5|8005.5|8013.7|7998.7|695
1661241600000|2022-08-23 08:00:00|8015.9|8000.9|8017|8002|8017.8|8002.8|8013.8|7998.8|719
1661245200000|2022-08-23 09:00:00|8017.1|8002.1|8016.5|8001.5|8019.4|8004.4|8015.6|8000.6|522
1661248800000|2022-08-23 10:00:00|8016.8|8001.8|8017.7|8002.7|8018.9|8003.9|8016.5|8001.5|289
1661252400000|2022-08-23 11:00:00|8017.8|8002.8|8018.6|8003.6|8021.2|8006.2|8017.7|8002.7|258
1661256000000|2022-08-23 12:00:00|8018.5|8003.5|8018.8|8003.8|8021.8|8006.8|8016.9|8001.9|496
1661259600000|2022-08-23 13:00:00|8018.6|8003.6|8012.7|7987.7|8021.8|8003.7|8007.5|7986.3|917
1661263200000|2022-08-23 14:00:00|8012.5|7987.5|8017.4|7992.4|8019.4|7999|8000.5|7979.9|1404
1661266800000|2022-08-23 15:00:00|8012.3|7997.3|8014.3|7999.3|8018.6|7999.5|8008.3|7988.6|546
1661270400000|2022-08-23 16:00:00|8014.4|7999.4|8019.3|7994.3|8021.1|8000|8012|7991.6|429
1661274000000|2022-08-23 17:00:00|8014|7999|8021.7|7996.7|8022|8002.2|8014|7994.3|473
1661277600000|2022-08-23 18:00:00|8021.6|7996.6|8022.4|7997.4|8022.9|8003.2|8017.3|7996.5|62
1661299200000|2022-08-24 00:00:00|8020.8|7995.8|8020.8|7995.8|8020.8|7995.8|8020.8|7995.8|1
1661302800000|2022-08-24 01:00:00|8022.2|7997.2|8020.9|7995.9|8022.2|7997.2|8020|7995|13
1661306400000|2022-08-24 02:00:00|8021|7996|8021.5|7996.5|8021.6|7996.6|8019.7|7994.7|103
1661310000000|2022-08-24 03:00:00|8021.9|7996.9|8016|8001|8025.3|8002.5|8011.9|7990.2|589
1661313600000|2022-08-24 04:00:00|8016.1|8001.1|8008.9|7993.9|8016.3|8001.3|8008.8|7993.8|410
1661317200000|2022-08-24 05:00:00|8008.8|7993.8|8013.9|7988.9|8013.9|7994.7|7998.8|7983.8|995
1661320800000|2022-08-24 06:00:00|8009.2|7994.2|8004.8|7989.8|8010.9|7995.9|8004.2|7989.2|579
1661324400000|2022-08-24 07:00:00|8004.5|7989.5|8007.9|7992.9|8008.2|7993.2|8003.6|7988.6|697
1661328000000|2022-08-24 08:00:00|8007.6|7992.6|8008.4|7993.4|8008.8|7993.8|8006.5|7991.5|342
1661331600000|2022-08-24 09:00:00|8008.3|7993.3|8011.1|7996.1|8012.6|7997.6|8006.4|7991.4|643
1661335200000|2022-08-24 10:00:00|8011.2|7996.2|8019.1|8004.1|8020.9|8005.9|8011.2|7996.2|503
1661338800000|2022-08-24 11:00:00|8019.2|8004.2|8021|7996|8021.9|8004.2|8016.1|7995.6|410
1661342400000|2022-08-24 12:00:00|8020.7|7995.7|8011.2|7996.2|8021.2|8001.8|8008.1|7988.5|908
1661346000000|2022-08-24 13:00:00|8011.1|7996.1|8019.2|7994.2|8019.2|7999.7|8011.1|7992.3|570
1661349600000|2022-08-24 14:00:00|8018.8|7993.8|8008|7993|8019.1|8000.9|8007.7|7990.6|607
1661353200000|2022-08-24 15:00:00|8008.1|7993.1|8007.8|7992.8|8015.3|7994.7|8007.4|7989.2|337
1661356800000|2022-08-24 16:00:00|8007.9|7992.9|8011.5|7996.5|8017.3|7997.2|8007.9|7990.4|251
1661360400000|2022-08-24 17:00:00|8011.6|7996.6|8015.1|7990.1|8016.5|7996.7|8009.5|7990|219
1661364000000|2022-08-24 18:00:00|8015.2|7990.2|8009.9|7994.9|8015.5|7995.6|8009.3|7989.8|124
1661385600000|2022-08-25 00:00:00|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|1
1661389200000|2022-08-25 01:00:00|8014.6|7989.6|8013.5|7988.5|8015.1|7990.1|8011.2|7986.2|456
1661392800000|2022-08-25 02:00:00|8013.6|7988.6|8012.7|7987.7|8015.4|7990.4|8012|7987|119
1661396400000|2022-08-25 03:00:00|8012.8|7987.8|8013.8|7998.8|8019.5|7999.4|8011.8|7986.8|349
1661400000000|2022-08-25 04:00:00|8013.7|7998.7|8014.3|7999.3|8016|8001|8012.8|7997.8|511
1661403600000|2022-08-25 05:00:00|8014.2|7999.2|8017.3|8002.3|8020.7|8005.7|8013.6|7998.6|658
1661407200000|2022-08-25 06:00:00|8017.4|8002.4|8015.8|8000.8|8018.3|8003.3|8014.4|7999.4|557
1661410800000|2022-08-25 07:00:00|8015.9|8000.9|8018.4|8003.4|8018.6|8003.6|8013.9|7998.9|576
1661414400000|2022-08-25 08:00:00|8018.6|8003.6|8018.3|8003.3|8019.6|8004.6|8016.8|8001.8|297
1661418000000|2022-08-25 09:00:00|8018.2|8003.2|8017.5|8002.5|8019.7|8004.7|8015.7|8000.7|561
1661421600000|2022-08-25 10:00:00|8017.6|8002.6|8021.9|8006.9|8022.7|8007.7|8017.4|8002.4|403
1661425200000|2022-08-25 11:00:00|8022|8007|8021|8006|8026.9|8007.8|8018.6|8001.1|344
1661428800000|2022-08-25 12:00:00|8021.1|8006.1|8030.9|8015.9|8031.4|8016.4|8020.9|8002.1|344
1661432400000|2022-08-25 13:00:00|8031|8016|8026.8|8011.8|8033.7|8016.3|8026.1|8006.6|473
1661436000000|2022-08-25 14:00:00|8026.7|8011.7|8019|8004|8028.9|8011.8|8017.1|7996.8|680
1661439600000|2022-08-25 15:00:00|8019.2|8004.2|8022.8|8007.8|8028.4|8011|8019|7999.2|349
1661443200000|2022-08-25 16:00:00|8022.7|8007.7|8026.8|8001.8|8028|8008.2|8021|8000.4|374
1661446800000|2022-08-25 17:00:00|8027|8002|8025.3|8000.3|8027.4|8006.6|8019.2|7999.2|316
1661450400000|2022-08-25 18:00:00|8025.2|8000.2|8026.7|8001.7|8028.6|8006.8|8019.9|8000.1|126
1661472000000|2022-08-26 00:00:00|8025|8000|8025|8000|8025|8000|8025|8000|1
1661475600000|2022-08-26 01:00:00|8025.4|8000.4|8024.3|7999.3|8025.9|8000.9|8023.9|7998.9|67
1661479200000|2022-08-26 02:00:00|8024.4|7999.4|8025.2|8000.2|8025.3|8000.3|8023.9|7998.9|37
1661482800000|2022-08-26 03:00:00|8025|8000|8016.4|8001.4|8025.5|8002.7|8015.7|7993.3|689
1661486400000|2022-08-26 04:00:00|8016.5|8001.5|8019.1|8004.1|8019.2|8004.2|8012.3|7997.3|486
1661490000000|2022-08-26 05:00:00|8019|8004|8024.3|7999.3|8024.3|8006.4|8017.3|7997.6|506
1661493600000|2022-08-26 06:00:00|8024.5|7999.5|8021.7|8006.7|8024.9|8009.9|8017.1|7999.4|576
1661497200000|2022-08-26 07:00:00|8021.6|8006.6|8021.9|8006.9|8023.4|8008.4|8021|8006|335
1661500800000|2022-08-26 08:00:00|8022|8007|8012.7|7997.7|8022.2|8007.2|8011|7996|858
1661504400000|2022-08-26 09:00:00|8012.9|7997.9|8017.4|8002.4|8017.7|8002.7|8011.2|7996.2|453
1661508000000|2022-08-26 10:00:00|8017.3|8002.3|8015|8000|8017.8|8002.3|8010.4|7990.9|634
1661511600000|2022-08-26 11:00:00|8014.8|7999.8|8016.4|8001.4|8021|8001.8|8013.8|7994.5|241
1661515200000|2022-08-26 12:00:00|8016|8001|8019.2|7994.2|8020.2|8001|8012.1|7989.8|734
1661518800000|2022-08-26 13:00:00|8019.1|7994.1|8015.7|7990.7|8019.3|7998.5|8011.1|7989.6|465
1661522400000|2022-08-26 14:00:00|8015.8|7990.8|8020.3|7995.3|8024.1|8004.3|8004.8|7981.3|2228
1661526000000|2022-08-26 15:00:00|8020.1|7995.1|8024.1|7999.1|8027.3|8002.3|8019.4|7994.4|525
1661529600000|2022-08-26 16:00:00|8024.2|7999.2|8031|8006|8032.2|8012.2|8020.8|7999.1|737
1661533200000|2022-08-26 17:00:00|8031.1|8006.1|8031.6|8006.6|8032.8|8013|8026.1|8005.9|334
1661536800000|2022-08-26 18:00:00|8031.5|8006.5|8032.4|8007.4|8032.8|8009.4|8024.4|8004|417
1661540400000|2022-08-26 19:00:00|8032.5|8007.5|8032.5|8007.5|8033.2|8011.4|8026|8006|380
1661731200000|2022-08-29 00:00:00|8036.2|8007.2|8036.2|8007.2|8036.2|8007.2|8036.2|8007.2|1
1661734800000|2022-08-29 01:00:00|8038.5|8013.5|8052.3|8027.3|8060.9|8035.9|8037.5|8012.5|110
1661738400000|2022-08-29 02:00:00|8051.6|8026.6|8048.1|8023.1|8052.6|8027.6|8043.6|8018.6|391
1661742000000|2022-08-29 03:00:00|8046.6|8021.6|8033.2|8018.2|8050.5|8026.8|8028.2|8010.5|1708
1661745600000|2022-08-29 04:00:00|8033.1|8018.1|8034.4|8019.4|8037.8|8022.8|8031.8|8016.8|575
1661749200000|2022-08-29 05:00:00|8034.2|8019.2|8036.9|8021.9|8039.3|8024.3|8033.3|8018.3|404
1661752800000|2022-08-29 06:00:00|8037.1|8022.1|8040.3|8025.3|8041|8026|8036.7|8021.7|563
1661756400000|2022-08-29 07:00:00|8040.4|8025.4|8036.2|8021.2|8043.1|8028.1|8033|8018|882
1661760000000|2022-08-29 08:00:00|8036.3|8021.3|8028.9|8013.9|8037.8|8022.8|8023.2|8005.6|1060
1661763600000|2022-08-29 09:00:00|8028.8|8013.8|8033.7|8008.7|8034.5|8013.8|8026.5|8005.9|675
1661767200000|2022-08-29 10:00:00|8033.6|8008.6|8028.5|8003.5|8037.5|8012.5|8027.1|8002.1|613
1661770800000|2022-08-29 11:00:00|8028.6|8003.6|8032|8005.2|8034.6|8006.1|8024.7|7999.7|530
1661774400000|2022-08-29 12:00:00|8032.1|8005.1|8026.1|8001.1|8034.9|8009.9|8026|8001|532
1661778000000|2022-08-29 13:00:00|8026.2|8001.2|8028.2|8003.2|8031.7|8006.7|8026.2|8001.2|654
1661781600000|2022-08-29 14:00:00|8028.3|8003.3|8029.4|8004.4|8030.3|8008.5|8023|8001.5|734
1661785200000|2022-08-29 15:00:00|8028.9|8003.9|8033.3|8008.3|8034|8009|8028.4|8003.4|784
1661788800000|2022-08-29 16:00:00|8033.1|8008.1|8031|8006|8034.4|8009.4|8030.8|8005.8|907
1661792400000|2022-08-29 17:00:00|8031.1|8006.1|8033.5|8008.5|8033.6|8012.7|8026.1|8004.7|368
1661796000000|2022-08-29 18:00:00|8033.4|8008.4|8028.2|8013.2|8034.1|8013.3|8028.2|8007.4|209
1661817600000|2022-08-30 00:00:00|8034.4|8009.4|8034.4|8009.4|8034.4|8009.4|8034.4|8009.4|1
1661821200000|2022-08-30 01:00:00|8030|8005|8030.5|8005.5|8030.5|8005.5|8025.5|8000.5|31
1661824800000|2022-08-30 02:00:00|8030.7|8005.7|8027.2|8002.2|8033.1|8008.1|8027.1|8002.1|102
1661828400000|2022-08-30 03:00:00|8028|8003|8016.3|8001.3|8028.9|8008.2|8015.9|7998|581
1661832000000|2022-08-30 04:00:00|8016.2|8001.2|8014.8|7999.8|8017.3|8002.3|8010.3|7995.3|904
1661835600000|2022-08-30 05:00:00|8014.1|7999.1|8004.6|7989.6|8014.3|7999.3|8003.3|7988.3|1104
1661839200000|2022-08-30 06:00:00|8004.7|7989.7|8001.3|7986.3|8007.6|7992.6|8000.1|7985.1|1049
1661842800000|2022-08-30 07:00:00|8001.4|7986.4|7984.3|7969.3|8002.4|7987.4|7975.1|7960.1|1537
1661846400000|2022-08-30 08:00:00|7984.2|7969.2|7983.9|7968.9|7989.4|7969.5|7972.9|7957.9|1180
1661850000000|2022-08-30 09:00:00|7983.8|7968.8|7975.8|7960.8|7984.1|7969.1|7974|7954.5|1186
1661853600000|2022-08-30 10:00:00|7975.7|7960.7|7988.8|7963.8|7988.9|7971.2|7972.7|7957.7|945
1661857200000|2022-08-30 11:00:00|7988.9|7963.9|7982.7|7967.7|7988.9|7968.8|7980|7960.4|347
1661864400000|2022-08-30 13:00:00|7987.9|7972.9|7990.5|7975.5|7996.6|7976.6|7987.2|7967.4|552
1661868000000|2022-08-30 14:00:00|7990.6|7975.6|8001.6|7976.6|8002.6|7982.3|7990.2|7969.5|743
1661871600000|2022-08-30 15:00:00|8001.7|7976.7|7998.6|7973.6|8001.8|7979.3|7988.1|7968.6|825
1661875200000|2022-08-30 16:00:00|7998.7|7973.7|7994.5|7969.5|7999.3|7974.5|7988.2|7966.4|458
1661878800000|2022-08-30 17:00:00|7994.4|7969.4|7997.5|7972.5|7999.2|7977.1|7990.2|7969|506
1661882400000|2022-08-30 18:00:00|7997.7|7972.7|8000.8|7975.8|8001.9|7976.9|7996.3|7971.3|447
1661904000000|2022-08-31 00:00:00|8003.8|7978.8|8003.8|7978.8|8003.8|7978.8|8003.8|7978.8|1
1661907600000|2022-08-31 01:00:00|8002.4|7977.4|8002.6|7977.6|8004|7979|8000.4|7975.4|83
1661911200000|2022-08-31 02:00:00|8002.5|7977.5|7998.8|7973.8|8002.8|7977.8|7998.3|7973.3|173
1661914800000|2022-08-31 03:00:00|7999|7974|7984.2|7959.2|7999.3|7974.3|7983.5|7958.5|416
1661918400000|2022-08-31 04:00:00|7984.1|7959.1|7993.6|7968.6|7995.5|7974.9|7979.4|7958.7|419
1661922000000|2022-08-31 05:00:00|7993.7|7968.7|7980.3|7955.3|7993.9|7969.4|7972.4|7953.2|801
1661925600000|2022-08-31 06:00:00|7980.4|7955.4|7987.6|7962.6|7988.9|7967.9|7975.6|7955.2|864
1661929200000|2022-08-31 07:00:00|7987.7|7962.7|7988.7|7963.7|7990.6|7970.4|7982.4|7961.5|463
1661932800000|2022-08-31 08:00:00|7988.8|7963.8|7986.1|7971.1|7990.2|7971.5|7978.9|7958.8|415
1661936400000|2022-08-31 09:00:00|7986|7971|7980.1|7965.1|7990.6|7972.8|7975.5|7960.5|594
1661940000000|2022-08-31 10:00:00|7979.9|7964.9|7981.2|7966.2|7982.6|7967.6|7979|7964|199
1661943600000|2022-08-31 11:00:00|7981.3|7966.3|7980|7965|7990.2|7967|7979.1|7956.3|224
1661947200000|2022-08-31 12:00:00|7979.9|7964.9|7985.8|7970.8|7990.1|7971.7|7979.3|7959.2|478
1661950800000|2022-08-31 13:00:00|7985.7|7970.7|7982.1|7967.1|7991.2|7970.8|7982|7961.9|227
1661954400000|2022-08-31 14:00:00|7982.4|7967.4|7976.4|7961.4|7985.4|7969.2|7972|7950.7|641
1661958000000|2022-08-31 15:00:00|7976.8|7961.8|7981.9|7956.9|7983.5|7964|7974.2|7955.4|315
1661961600000|2022-08-31 16:00:00|7981.8|7956.8|7983.1|7958.1|7983.5|7964.1|7977.8|7956.3|113
1661965200000|2022-08-31 17:00:00|7978.2|7963.2|7982.6|7957.6|7984.8|7963.2|7978.2|7956.4|427
1661968800000|2022-08-31 18:00:00|7982.5|7957.5|7983.2|7958.2|7983.3|7958.3|7981.9|7956.9|270
1661990400000|2022-09-01 00:00:00|7992.3|7963.3|7992.3|7963.3|7992.3|7963.3|7992.3|7963.3|1
1661994000000|2022-09-01 01:00:00|7996.2|7971.2|7990.6|7965.6|7996.2|7971.2|7990.6|7965.6|28
1661997600000|2022-09-01 02:00:00|7990.3|7965.3|7989.2|7964.2|7990.8|7965.8|7986.4|7961.4|31
1662001200000|2022-09-01 03:00:00|7989.6|7964.6|7993.5|7978.5|7996.6|7981.6|7978|7958.2|1188
1662004800000|2022-09-01 04:00:00|7993.6|7978.6|7975.8|7960.8|7993.6|7978.6|7975.8|7960.8|1222
1662008400000|2022-09-01 05:00:00|7976|7961|7971.9|7946.9|7977.1|7962.1|7958.1|7939|1924
1662012000000|2022-09-01 06:00:00|7971.8|7946.8|7974.5|7959.5|7975|7960|7964|7944.3|1424
1662015600000|2022-09-01 07:00:00|7974.4|7959.4|7985.3|7970.3|7987.1|7972.1|7973.4|7958.4|1295
1662019200000|2022-09-01 08:00:00|7985.4|7970.4|7974.7|7959.7|7989.9|7973.4|7966.1|7945.9|1730
1662022800000|2022-09-01 09:00:00|7974.6|7959.6|7985.8|7970.8|7991.4|7973.7|7973.4|7958.4|1085
1662026400000|2022-09-01 10:00:00|7985.7|7970.7|7990.3|7975.3|7999.2|7980.4|7985.7|7969.6|622
1662030000000|2022-09-01 11:00:00|7990.4|7975.4|7989.7|7974.7|7996.6|7976.7|7987.7|7967.7|517
1662033600000|2022-09-01 12:00:00|7990|7975|7989.9|7974.9|7996.9|7977.5|7988.2|7968.1|687
1662037200000|2022-09-01 13:00:00|7990.2|7975.2|7996.4|7971.4|7996.4|7976.4|7987.9|7967.2|435
1662040800000|2022-09-01 14:00:00|7996.6|7971.6|8006.2|7981.2|8008.1|7986.7|7991.8|7971.3|943
1662044400000|2022-09-01 15:00:00|8006.1|7981.1|7996.2|7981.2|8006.3|7982.5|7996.1|7976.1|590
1662048000000|2022-09-01 16:00:00|7996.1|7981.1|8004.7|7979.7|8005|7982.1|7993.3|7973.9|227
1662051600000|2022-09-01 17:00:00|8004.6|7979.6|7997.1|7982.1|8004.7|7983.3|7997.1|7975.4|264
1662055200000|2022-09-01 18:00:00|8002.1|7977.1|8002.8|7977.8|8006.8|7981.8|8000.7|7975.7|487
1662076800000|2022-09-02 00:00:00|8007.1|7978.1|8007.1|7978.1|8007.1|7978.1|8007.1|7978.1|1
1662080400000|2022-09-02 01:00:00|8003.4|7978.4|8005.3|7980.3|8009.6|7984.6|8000.6|7975.6|41
1662084000000|2022-09-02 02:00:00|8007.2|7982.2|7999.5|7974.5|8007.2|7982.2|7999.5|7974.5|29
1662087600000|2022-09-02 03:00:00|8000|7975|7995.6|7980.6|8003.8|7983.8|7992.7|7970.9|752
1662091200000|2022-09-02 04:00:00|7995.7|7980.7|7995.6|7980.6|7997.7|7982.7|7991.8|7976.8|656
1662094800000|2022-09-02 05:00:00|7995.8|7980.8|8005.6|7990.6|8007|7992|7993.1|7978.1|789
1662098400000|2022-09-02 06:00:00|8005.7|7990.7|8011.7|7996.7|8012.6|7997.6|8004.7|7989.7|906
1662102000000|2022-09-02 07:00:00|8011.3|7996.3|8010.4|7995.4|8014.2|7998.6|8008.3|7988.4|555
1662105600000|2022-09-02 08:00:00|8010.5|7995.5|8007.7|7992.7|8015.4|7995.7|8003.7|7984|780
1662109200000|2022-09-02 09:00:00|8007.6|7992.6|8008.2|7993.2|8014.7|7995.9|8004.2|7985.8|893
1662112800000|2022-09-02 10:00:00|8008.3|7993.3|8015.2|8000.2|8024.6|8005.1|8008.2|7993.2|979
1662116400000|2022-09-02 11:00:00|8015.1|8000.1|8021.9|7996.9|8026.1|8004.5|8014.8|7995.7|362
1662120000000|2022-09-02 12:00:00|8017.2|8002.2|8013.4|7988.4|8024|8003.5|8008.1|7983.1|1564
1662123600000|2022-09-02 13:00:00|8013.6|7988.6|8009.6|7984.6|8014.6|7992|8005.1|7980.8|686
1662127200000|2022-09-02 14:00:00|8009.5|7984.5|7998.1|7983.1|8010.3|7985.3|7997.8|7974.9|756
1662130800000|2022-09-02 15:00:00|7998|7983|8005.4|7980.4|8007.9|7987.1|7997.6|7977.7|511
1662134400000|2022-09-02 16:00:00|8005.3|7980.3|8005.3|7980.3|8007.9|7982.9|8001.2|7976.2|974
1662138000000|2022-09-02 17:00:00|8005.6|7980.6|8009.3|7984.3|8010.9|7985.9|8005|7980|498
1662141600000|2022-09-02 18:00:00|8009.7|7984.7|8007.7|7982.7|8009.9|7984.9|8007.5|7982.5|244
1662145200000|2022-09-02 19:00:00|8007.9|7982.9|8009.6|7984.6|8011|7986|8007.4|7982.4|487
1662336000000|2022-09-05 00:00:00|8002.7|7973.7|8002.7|7973.7|8002.7|7973.7|8002.7|7973.7|1
1662339600000|2022-09-05 01:00:00|8013.2|7988.2|8024.2|7995.2|8032.9|8003.9|8013.2|7988.2|36
1662343200000|2022-09-05 02:00:00|8020.4|7991.4|8027.3|8002.3|8027.3|8002.3|8020.4|7991.4|20
1662346800000|2022-09-05 03:00:00|8028.2|8003.2|8013.8|7998.8|8028.2|8003.2|8009.6|7984.6|1112
1662350400000|2022-09-05 04:00:00|8013.6|7998.6|8015.9|8000.9|8017|8002|8012.1|7997.1|623
1662354000000|2022-09-05 05:00:00|8016|8001|8016.3|8001.3|8021.9|8003.2|8014.7|7995.7|401
1662357600000|2022-09-05 06:00:00|8016.4|8001.4|8018.1|8003.1|8020.9|8005.9|8016.2|8001.2|590
1662361200000|2022-09-05 07:00:00|8017.9|8002.9|8019.8|8004.8|8020.5|8005.5|8016.6|8001.6|400
1662364800000|2022-09-05 08:00:00|8019.5|8004.5|8019.6|8004.6|8020.7|8005.7|8016.7|8001.7|339
1662368400000|2022-09-05 09:00:00|8019.8|8004.8|8013.5|7998.5|8019.8|8004.8|8009.3|7990.4|621
1662372000000|2022-09-05 10:00:00|8013.4|7998.4|8008.7|7993.7|8013.8|7998.8|8006.4|7991.4|518
1662375600000|2022-09-05 11:00:00|8008.8|7993.8|8015|7990|8016.7|7993.8|8008.6|7988.5|269
1662379200000|2022-09-05 12:00:00|8014.9|7989.9|8014.6|7989.6|8016.3|7996.4|8008.8|7988.9|333
1662382800000|2022-09-05 13:00:00|8014.7|7989.7|8017.9|7992.9|8018.5|7997.8|8010.5|7989.4|155
1662386400000|2022-09-05 14:00:00|8018|7993|8015.9|7990.9|8018.6|7998.6|8011.2|7990.2|151
1662390000000|2022-09-05 15:00:00|8015.8|7990.8|8014.6|7989.6|8017.2|7992.2|8014.4|7989.4|102
1662393600000|2022-09-05 16:00:00|8015.1|7990.1|8013.4|7988.4|8016.1|7991.1|8012.9|7987.9|92
1662397200000|2022-09-05 17:00:00|8013.7|7988.7|8014.2|7989.2|8014.4|7989.4|8013.7|7988.7|33
1662400800000|2022-09-05 18:00:00|8014.3|7989.3|8016.2|7991.2|8016.6|7991.6|8014.3|7989.3|13
1662422400000|2022-09-06 00:00:00|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|1
1662426000000|2022-09-06 01:00:00|8011.8|7986.8|8013.9|7988.9|8014.7|7989.7|8010.6|7985.6|62
1662429600000|2022-09-06 02:00:00|8013.8|7988.8|8015.4|7990.4|8020.7|7995.7|8013.8|7988.8|160
1662433200000|2022-09-06 03:00:00|8016|7991|8013.2|7998.2|8020.4|8000.1|8010.9|7988.5|627
1662436800000|2022-09-06 04:00:00|8013.1|7998.1|8015.9|8000.9|8023|8003|8012.8|7994.4|756
1662440400000|2022-09-06 05:00:00|8020.9|7995.9|8018.3|8003.3|8021|8004.4|8015.6|7995.8|517
1662444000000|2022-09-06 06:00:00|8018.4|8003.4|8018.9|8003.9|8020.4|8005.4|8018.1|8003.1|514
1662447600000|2022-09-06 07:00:00|8019|8004|8019.6|8004.6|8020|8005|8018.2|8003.2|262
1662451200000|2022-09-06 08:00:00|8019.7|8004.7|8016.3|8001.3|8021.9|8006.9|8015.2|8000.2|619
1662454800000|2022-09-06 09:00:00|8016.4|8001.4|8013.6|7998.6|8023.4|8004.4|8012|7997|632
1662458400000|2022-09-06 10:00:00|8013.5|7998.5|8014.9|7989.9|8015.3|7999.7|8004.5|7987.4|862
1662462000000|2022-09-06 11:00:00|8015|7990|8017.3|7992.3|8021.4|8000.7|8009.1|7989.6|487
1662465600000|2022-09-06 12:00:00|8017.2|7992.2|8012.6|7997.6|8017.5|7998|8010.2|7990.7|327
1662469200000|2022-09-06 13:00:00|8012.7|7997.7|8019|7994|8019.7|7999.9|8012.3|7990.8|424
1662472800000|2022-09-06 14:00:00|8019.4|7994.4|8013.8|7998.8|8024.8|8004.6|8013.8|7993.7|857
1662476400000|2022-09-06 15:00:00|8013.9|7998.9|8016.5|8001.5|8021.6|8001.6|8013.3|7994|439
1662480000000|2022-09-06 16:00:00|8016.6|8001.6|8022.5|7997.5|8022.7|8002.3|8015.9|7996.2|315
1662483600000|2022-09-06 17:00:00|8022.6|7997.6|8025.6|8000.6|8026|8006|8018.2|7997.5|232
1662487200000|2022-09-06 18:00:00|8025.8|8000.8|8025|8000|8025.8|8004.4|8019.4|7999.8|23
1662508800000|2022-09-07 00:00:00|8024.2|7999.2|8024.2|7999.2|8024.2|7999.2|8024.2|7999.2|1
1662512400000|2022-09-07 01:00:00|8028.9|8003.9|8025.9|8000.9|8033.5|8008.5|8023.4|7998.4|125
1662516000000|2022-09-07 02:00:00|8025.6|8000.6|8027.1|8002.1|8032.2|8007.2|8024|7999|99
1662519600000|2022-09-07 03:00:00|8027|8002|8020.3|8005.3|8027.7|8006|8014.8|7994.3|697
1662523200000|2022-09-07 04:00:00|8020.4|8005.4|8021.8|8006.8|8027.3|8009.9|8019.6|8001.4|580
1662526800000|2022-09-07 05:00:00|8021.7|8006.7|8022.8|8007.8|8026.8|8008.7|8021.4|8001.6|322
1662530400000|2022-09-07 06:00:00|8022.7|8007.7|8017.6|8002.6|8023.3|8008.3|8016.8|8001.8|511
1662534000000|2022-09-07 07:00:00|8017.8|8002.8|8013.9|7998.9|8018.6|8003.6|8013.7|7998.7|383
1662537600000|2022-09-07 08:00:00|8014|7999|8019.1|8004.1|8019.3|8004.3|8013.1|7998.1|400
1662541200000|2022-09-07 09:00:00|8019|8004|8019.5|8004.5|8024.9|8009.9|8017.8|8002.8|843
1662544800000|2022-09-07 10:00:00|8019.4|8004.4|8024.4|8009.4|8025.8|8010.8|8019|8004|627
1662548400000|2022-09-07 11:00:00|8024.7|8009.7|8024.2|8009.2|8029.7|8012|8022|8003.1|455
1662552000000|2022-09-07 12:00:00|8023.9|8008.9|8023.2|8008.2|8030.9|8010.9|8021.2|8001|539
1662555600000|2022-09-07 13:00:00|8023.5|8008.5|8015.7|8000.7|8026.3|8008.6|8014.7|7993.5|703
1662559200000|2022-09-07 14:00:00|8015.6|8000.6|8014.6|7999.6|8020.6|8001|8011.8|7991.9|624
1662562800000|2022-09-07 15:00:00|8014.4|7999.4|8018.6|7993.6|8021.7|8001.9|8012.6|7992.8|590
1662566400000|2022-09-07 16:00:00|8018.8|7993.8|8006.6|7991.6|8019|7999.2|8006.3|7986|342
1662570000000|2022-09-07 17:00:00|8006.7|7991.7|8002.1|7977.1|8011.8|7991.7|7996.5|7976|495
1662573600000|2022-09-07 18:00:00|8001.8|7976.8|8001.9|7976.9|8004.1|7984.3|7996.2|7976.2|146
1662595200000|2022-09-08 00:00:00|8002.7|7974.5|8002.7|7974.5|8002.7|7974.5|8002.7|7974.5|1
1662598800000|2022-09-08 01:00:00|8010.7|7985.7|8005.5|7980.5|8010.7|7985.7|8003.6|7978.6|39
1662602400000|2022-09-08 02:00:00|8005.1|7980.1|8005.3|7980.3|8006.4|7981.4|8001.1|7976.1|71
1662606000000|2022-09-08 03:00:00|8005.5|7980.5|8002|7987|8006.2|7988.9|7994.4|7974.2|876
1662609600000|2022-09-08 04:00:00|8002.2|7987.2|8008.8|7993.8|8012|7997|8002.2|7986.9|791
1662613200000|2022-09-08 05:00:00|8008.6|7993.6|8001.6|7986.6|8008.9|7993.9|7999.8|7980|742
1662616800000|2022-09-08 06:00:00|8001.7|7986.7|8000.1|7985.1|8001.9|7986.9|7992.9|7977.9|811
1662620400000|2022-09-08 07:00:00|8000|7985|8003.8|7988.8|8004.6|7989.6|7999|7984|495
1662624000000|2022-09-08 08:00:00|8003.7|7988.7|8001.7|7986.7|8007.4|7988.7|7998|7978.8|577
1662627600000|2022-09-08 09:00:00|8001.6|7986.6|8000.3|7985.3|8002.4|7987.4|7999.7|7984.7|445
1662631200000|2022-09-08 10:00:00|8000.2|7985.2|7997.8|7982.8|8006.9|7987.4|7995.7|7975.7|599
1662634800000|2022-09-08 11:00:00|7997.9|7982.9|8000.2|7975.2|8003.2|7984.1|7994.5|7974.8|376
1662638400000|2022-09-08 12:00:00|8000.3|7975.3|8007.4|7982.4|8007.6|7986.5|7995.5|7974.1|1121
1662642000000|2022-09-08 13:00:00|8007.5|7982.5|7999.6|7984.6|8013.8|7993.5|7997.4|7977.6|1258
1662645600000|2022-09-08 14:00:00|7999.8|7984.8|8005|7980|8009.2|7988.1|7998.3|7978|805
1662649200000|2022-09-08 15:00:00|8004.9|7979.9|8000.2|7985.2|8005.8|7986.7|7999.3|7979.2|289
1662652800000|2022-09-08 16:00:00|8000.7|7985.7|8006.8|7981.8|8010.4|7990|8000.7|7981.5|405
1662656400000|2022-09-08 17:00:00|8006.9|7981.9|8004.7|7979.7|8007.4|7985.2|7999.6|7979.2|507
1662660000000|2022-09-08 18:00:00|8004.5|7979.5|8005.4|7980.4|8006|7985.2|8000.2|7978|240
1662681600000|2022-09-09 00:00:00|8006.1|7977.1|8006.1|7977.1|8006.1|7977.1|8006.1|7977.1|1
1662685200000|2022-09-09 01:00:00|8001.2|7976.2|8002.6|7977.6|8003.2|7978.2|8001.2|7976.2|40
1662688800000|2022-09-09 02:00:00|8002.1|7977.1|7997.5|7972.5|8002.1|7977.1|7997.5|7972.5|106
1662692400000|2022-09-09 03:00:00|7997.7|7972.7|7991.3|7976.3|7998|7977.5|7990.5|7968.6|449
1662696000000|2022-09-09 04:00:00|7991.4|7976.4|7991.6|7976.6|7992.6|7977.6|7985.6|7970.6|511
1662699600000|2022-09-09 05:00:00|7991.3|7976.3|7990.1|7975.1|7992.1|7977.1|7987.6|7972.6|359
1662703200000|2022-09-09 06:00:00|7990.2|7975.2|7990.6|7975.6|7996.2|7976.9|7989.9|7971.2|351
1662706800000|2022-09-09 07:00:00|7990.7|7975.7|7979.7|7964.7|7991.6|7976|7978.3|7958.8|851
1662710400000|2022-09-09 08:00:00|7979.6|7964.6|7985.5|7960.5|7987.9|7967|7974|7956.9|851
1662714000000|2022-09-09 09:00:00|7985.2|7960.2|7984.9|7969.9|7994.5|7975.3|7980.4|7960.2|766
1662717600000|2022-09-09 10:00:00|7985.1|7970.1|7985.6|7970.6|7991.2|7971.4|7982.4|7962.5|796
1662721200000|2022-09-09 11:00:00|7985.5|7970.5|7987.2|7972.2|7995.8|7974.3|7983.9|7963.5|810
1662724800000|2022-09-09 12:00:00|7987.1|7972.1|7984.3|7969.3|7994.3|7974.6|7983.8|7965.2|287
1662728400000|2022-09-09 13:00:00|7984.4|7969.4|7990.2|7975.2|7991.8|7976.4|7984.3|7965.8|359
1662732000000|2022-09-09 14:00:00|7990.1|7975.1|7989.4|7974.4|7994.5|7975.6|7988|7968.9|269
1662735600000|2022-09-09 15:00:00|7989.2|7974.2|7995.3|7970.3|7996.5|7976.6|7988.2|7968.4|284
1662739200000|2022-09-09 16:00:00|7995.2|7970.2|7995.5|7970.5|8001.1|7980.8|7990.5|7969.5|379
1662742800000|2022-09-09 17:00:00|7995.4|7970.4|7998.8|7973.8|7999.2|7974.2|7995.1|7970.1|418
1662746400000|2022-09-09 18:00:00|7998.7|7973.7|7995.6|7970.6|8000.3|7978.8|7993.6|7970.6|437
1662750000000|2022-09-09 19:00:00|7995.7|7970.7|8000.5|7975.5|8000.5|7975.5|7995.1|7970.1|210
1662940800000|2022-09-12 00:00:00|8006.2|7977.2|8006.2|7977.2|8006.2|7977.2|8006.2|7977.2|1
1662944400000|2022-09-12 01:00:00|7991.7|7966.7|7995.6|7970.6|8000|7975|7989.4|7964.4|275
1662948000000|2022-09-12 02:00:00|7995|7970|8004.8|7979.8|8006.2|7981.2|7994.8|7969.8|137
1662951600000|2022-09-12 03:00:00|8004.3|7979.3|7993|7978|8004.8|7980.7|7991.9|7970|977
1662955200000|2022-09-12 04:00:00|7992.9|7977.9|7996.8|7981.8|8003.2|7984.4|7991.5|7972.4|735
1662958800000|2022-09-12 05:00:00|7996.9|7981.9|7994.2|7979.2|8002.8|7983.2|7994|7974.3|410
1662962400000|2022-09-12 06:00:00|7994.1|7979.1|7989.3|7964.3|8000.6|7981.2|7984.7|7964.2|876
1662966000000|2022-09-12 07:00:00|7989.6|7964.6|7984.3|7969.3|7990.7|7970.8|7981.2|7962.3|866
1662969600000|2022-09-12 08:00:00|7984.2|7969.2|7979.6|7964.6|7990.6|7970.4|7972.9|7955|1028
1662973200000|2022-09-12 09:00:00|7979.7|7964.7|7986.3|7961.3|7987|7968.3|7976.5|7957|933
1662976800000|2022-09-12 10:00:00|7986.4|7961.4|7979.5|7964.5|7987.8|7968.2|7979.5|7961.1|333
1662980400000|2022-09-12 11:00:00|7979.6|7964.6|7981.7|7956.7|7983.8|7964.9|7974.1|7953.1|606
1662984000000|2022-09-12 12:00:00|7977|7962|7979.6|7954.6|7982.4|7962.4|7971.8|7951.4|629
1662987600000|2022-09-12 13:00:00|7979.5|7954.5|7966.4|7951.4|7980.8|7961|7966|7946.1|557
1662991200000|2022-09-12 14:00:00|7966.3|7951.3|7967.6|7942.6|7972.5|7951.8|7962.5|7942.1|599
1662994800000|2022-09-12 15:00:00|7967.7|7942.7|7968.2|7943.2|7968.3|7947.1|7961.3|7940.2|271
1662998400000|2022-09-12 16:00:00|7968.1|7943.1|7964.5|7939.5|7969.7|7944.7|7964|7939|193
1663002000000|2022-09-12 17:00:00|7964.6|7939.6|7963.6|7938.6|7965.5|7942|7956.4|7936.3|278
1663005600000|2022-09-12 18:00:00|7963.5|7938.5|7968.5|7943.5|7968.6|7943.6|7963.2|7938.2|267
1663027200000|2022-09-13 00:00:00|7968.4|7939.4|7968.4|7939.4|7968.4|7939.4|7968.4|7939.4|1
1663030800000|2022-09-13 01:00:00|7970.6|7945.6|7969.4|7944.4|7972.6|7947.6|7968.3|7943.3|56
1663034400000|2022-09-13 02:00:00|7969.3|7944.3|7965.3|7940.3|7969.7|7944.7|7964.4|7939.4|194
1663038000000|2022-09-13 03:00:00|7965|7940|7954|7939|7970.2|7946.4|7954|7936.1|863
1663041600000|2022-09-13 04:00:00|7953.9|7938.9|7943.4|7928.4|7956.5|7941.5|7943.3|7928.3|1026
1663045200000|2022-09-13 05:00:00|7943.5|7928.5|7947.6|7922.6|7947.7|7930.1|7939.6|7921.7|577
1663048800000|2022-09-13 06:00:00|7947.7|7922.7|7937.8|7922.8|7948.1|7928.5|7930.4|7915.4|1032
1663052400000|2022-09-13 07:00:00|7937.6|7922.6|7941.1|7926.1|7945.3|7928|7935.2|7915.2|740
1663056000000|2022-09-13 08:00:00|7941|7926|7945.2|7930.2|7950.7|7935.7|7936.8|7918.2|1000
1663059600000|2022-09-13 09:00:00|7945.3|7930.3|7942.5|7927.5|7950.7|7932.4|7941.3|7923.3|1053
1663063200000|2022-09-13 10:00:00|7942.6|7927.6|7943.4|7928.4|7950.4|7931.3|7942.4|7924.5|525
1663066800000|2022-09-13 11:00:00|7943.2|7928.2|7947.4|7932.4|7948.6|7933.6|7941.7|7922.7|316
1663070400000|2022-09-13 12:00:00|7947.3|7932.3|7988.8|7963.8|7990.3|7965.3|7943.9|7921.7|1432
1663074000000|2022-09-13 13:00:00|7988.9|7963.9|7981.2|7956.2|7992.4|7967.4|7975.6|7950.6|1733
1663077600000|2022-09-13 14:00:00|7981.1|7956.1|7990.4|7965.4|7990.9|7965.9|7980.7|7955.7|788
1663081200000|2022-09-13 15:00:00|7990.3|7965.3|7984.5|7959.5|7992.8|7970.6|7976.4|7956.3|597
1663084800000|2022-09-13 16:00:00|7984.4|7959.4|7983.3|7958.3|7988.4|7968.3|7979|7957.8|375
1663088400000|2022-09-13 17:00:00|7983.2|7958.2|7979.8|7964.8|7986|7964.8|7977.9|7957|728
1663092000000|2022-09-13 18:00:00|7980|7965|7989.2|7964.2|7989.8|7965|7979.8|7960.2|103
1663113600000|2022-09-14 00:00:00|7995.9|7966.9|7995.9|7966.9|7995.9|7966.9|7995.9|7966.9|1
1663117200000|2022-09-14 01:00:00|7995|7970|7994|7969|7998.9|7973.9|7993.5|7968.5|46
1663120800000|2022-09-14 02:00:00|7993.3|7968.3|7994.1|7969.1|7995.9|7970.9|7993.2|7968.2|30
1663124400000|2022-09-14 03:00:00|7993.5|7968.5|7983.4|7968.4|7994.2|7972.4|7982.8|7961.8|882
1663128000000|2022-09-14 04:00:00|7983.5|7968.5|7983.2|7968.2|7986.7|7969.2|7976.3|7955.5|989
1663131600000|2022-09-14 05:00:00|7983.1|7968.1|7989.4|7964.4|7989.6|7970.1|7980.8|7964.1|489
1663135200000|2022-09-14 06:00:00|7989.3|7964.3|7984.2|7969.2|7991|7972.4|7983.5|7963.6|447
1663138800000|2022-09-14 07:00:00|7984.1|7969.1|7977.2|7962.2|7984.5|7969.5|7974.6|7959.6|808
1663142400000|2022-09-14 08:00:00|7977.4|7962.4|7968.7|7953.7|7978.1|7963.1|7967.1|7952.1|1165
1663146000000|2022-09-14 09:00:00|7968.1|7953.1|7972.2|7957.2|7976.2|7961.2|7968|7953|1090
1663149600000|2022-09-14 10:00:00|7972.3|7957.3|7976.6|7961.6|7981.3|7963.5|7972.3|7952.8|758
1663153200000|2022-09-14 11:00:00|7976.3|7961.3|7980.2|7965.2|7987|7966.9|7975.9|7956.2|509
1663156800000|2022-09-14 12:00:00|7980.1|7965.1|7972.1|7957.1|7985|7965.2|7970.5|7951|771
1663160400000|2022-09-14 13:00:00|7972.2|7957.2|7970.3|7955.3|7980.1|7959.9|7969.5|7951.6|503
1663164000000|2022-09-14 14:00:00|7969.8|7954.8|7972|7957|7977.7|7958.3|7969.8|7951|477
1663167600000|2022-09-14 15:00:00|7972.1|7957.1|7970.6|7955.6|7979.8|7960.9|7970.5|7950.8|287
1663171200000|2022-09-14 16:00:00|7970.7|7955.7|7981.5|7956.5|7983.2|7961|7970.4|7951.6|514
1663174800000|2022-09-14 17:00:00|7981.6|7956.6|7984.3|7959.3|7984.5|7963.2|7976.8|7956.2|460
1663178400000|2022-09-14 18:00:00|7984.4|7959.4|7985|7960|7985|7965.4|7979.1|7958.8|454
1663200000000|2022-09-15 00:00:00|7976.1|7947.1|7976.1|7947.1|7976.1|7947.1|7976.1|7947.1|1
1663203600000|2022-09-15 01:00:00|7986.7|7961.7|7986.7|7961.7|7986.7|7961.7|7985.9|7960.9|3
1663207200000|2022-09-15 02:00:00|7985.4|7960.4|7983|7958|7986.7|7961.7|7983|7958|32
1663210800000|2022-09-15 03:00:00|7982.9|7957.9|7975.1|7960.1|7985.7|7963.4|7975.1|7956.1|709
1663214400000|2022-09-15 04:00:00|7975.2|7960.2|7979.1|7964.1|7979.8|7964.8|7972.2|7957.2|508
1663218000000|2022-09-15 05:00:00|7978.8|7963.8|7984.3|7969.3|7984.7|7969.7|7978|7963|489
1663221600000|2022-09-15 06:00:00|7984.6|7969.6|7987.6|7972.6|7988.7|7973.7|7983|7968|437
1663225200000|2022-09-15 07:00:00|7987.5|7972.5|7987.6|7972.6|7987.8|7972.8|7983.8|7968.8|585
1663228800000|2022-09-15 08:00:00|7987.5|7972.5|7995.5|7980.5|8004.1|7985.2|7985.6|7970.6|1202
1663232400000|2022-09-15 09:00:00|7995.4|7980.4|8001.6|7976.6|8006.4|7986.6|7992.9|7974.1|1100
1663236000000|2022-09-15 10:00:00|7996.4|7981.4|8007.2|7992.2|8015.9|7996.9|7996.2|7976.6|1089
1663239600000|2022-09-15 11:00:00|8006.9|7991.9|8009.1|7984.1|8015.5|7995.8|8002.6|7980.5|576
1663243200000|2022-09-15 12:00:00|8009.2|7984.2|7995.1|7980.1|8011.7|7991.8|7993.1|7973.8|1017
1663246800000|2022-09-15 13:00:00|7995.2|7980.2|8001.6|7986.6|8010|7988.6|7995|7974.8|767
1663250400000|2022-09-15 14:00:00|8001.5|7986.5|8011.8|7986.8|8012.2|7992.4|8001.5|7981.5|1043
1663254000000|2022-09-15 15:00:00|8011.7|7986.7|8011.1|7996.1|8016|7996.1|8007|7986.6|870
1663257600000|2022-09-15 16:00:00|8011|7996|8009.9|7994.9|8016.5|7997.2|8009.8|7989.8|263
1663261200000|2022-09-15 17:00:00|8009.8|7994.8|8014.5|7989.5|8014.6|7995|8007.4|7987.3|348
1663264800000|2022-09-15 18:00:00|8014.6|7989.6|8010.2|7995.2|8015.4|7995.2|8009.3|7989.5|83
1663286400000|2022-09-16 00:00:00|8018.8|7993.8|8018.8|7993.8|8018.8|7993.8|8018.8|7993.8|1
1663290000000|2022-09-16 01:00:00|8013.3|7988.3|8018.9|7993.9|8020|7995|8013.3|7988.3|52
1663293600000|2022-09-16 02:00:00|8019.8|7994.8|8018.4|7993.4|8021.1|7996.1|8018.1|7993.1|101
1663297200000|2022-09-16 03:00:00|8018|7993|8010.1|7995.1|8019.1|7997.5|8007|7987.4|725
1663300800000|2022-09-16 04:00:00|8009.8|7994.8|8009.8|7994.8|8014.1|7997.8|8009.1|7989|407
1663304400000|2022-09-16 05:00:00|8009.6|7994.6|8011.2|7996.2|8012.1|7997.1|8009.3|7994.3|361
1663308000000|2022-09-16 06:00:00|8011.3|7996.3|8009.4|7994.4|8016.9|7996.8|8007.7|7991.3|395
1663311600000|2022-09-16 07:00:00|8009.3|7994.3|8011|7996|8016|8001|8008.8|7993.8|621
1663315200000|2022-09-16 08:00:00|8011.2|7996.2|8006.5|7991.5|8013.1|7998.1|8003.1|7988.1|828
1663318800000|2022-09-16 09:00:00|8006.6|7991.6|8002.4|7987.4|8009.1|7991.9|7997.6|7981.8|852
1663322400000|2022-09-16 10:00:00|8002.5|7987.5|8001.4|7986.4|8010.7|7991.6|8000.8|7984.2|613
1663326000000|2022-09-16 11:00:00|8001.3|7986.3|8007.6|7982.6|8009.1|7988.8|8001.1|7981.1|378
1663329600000|2022-09-16 12:00:00|8007.8|7982.8|8006.7|7981.7|8008.4|7988.1|8001|7981.4|488
1663333200000|2022-09-16 13:00:00|8006.6|7981.6|8007|7982|8010.1|7988.2|7998.6|7978.9|643
1663336800000|2022-09-16 14:00:00|8006.3|7981.3|7997.6|7972.6|8006.5|7981.6|7987.9|7966.5|1280
1663340400000|2022-09-16 15:00:00|7997.4|7972.4|8002.3|7977.3|8006.3|7985.1|7994|7972.4|632
1663344000000|2022-09-16 16:00:00|8002.2|7977.2|8005.2|7980.2|8006.7|7981.7|8002.2|7977.2|954
1663347600000|2022-09-16 17:00:00|8005|7980|8004.7|7979.7|8005.4|7980.4|8001.6|7976.6|1107
1663351200000|2022-09-16 18:00:00|8004.8|7979.8|8001.4|7976.4|8005.4|7980.4|8001|7976|162
1663354800000|2022-09-16 19:00:00|8001.3|7976.3|8002.5|7977.5|8006.9|7981.9|7999.8|7974.8|209
1663545600000|2022-09-19 00:00:00|8003.6|7974.6|8003.6|7974.6|8003.6|7974.6|8003.6|7974.6|1
1663549200000|2022-09-19 01:00:00|8008.2|7983.2|8004.6|7979.6|8008.2|7983.2|8003.1|7978.1|45
1663552800000|2022-09-19 02:00:00|8004.8|7979.8|8003.9|7978.9|8009|7984|8003.2|7978.2|382
1663556400000|2022-09-19 03:00:00|8004.4|7979.4|7995.5|7980.5|8008.2|7986.1|7994.2|7975.5|948
1663560000000|2022-09-19 04:00:00|7995.4|7980.4|7989|7974|7997|7982|7988.9|7973.9|610
1663563600000|2022-09-19 05:00:00|7988.9|7973.9|7991.7|7976.7|7995.8|7978.3|7986.1|7970.2|514
1663567200000|2022-09-19 06:00:00|7991.6|7976.6|7996.4|7981.4|7996.4|7981.4|7990.2|7975.2|613
1663570800000|2022-09-19 07:00:00|7996.6|7981.6|8000.2|7985.2|8000.3|7985.3|7994.8|7979.8|466
1663574400000|2022-09-19 08:00:00|7999.8|7984.8|7997.9|7982.9|8003.5|7985.2|7995.7|7978.2|460
1663578000000|2022-09-19 09:00:00|7997.7|7982.7|8010.1|7985.1|8010.5|7988.3|7997.7|7978.8|636
1663581600000|2022-09-19 10:00:00|8010.2|7985.2|8005.2|7990.2|8016.7|7996.8|8003.8|7984.4|880
1663585200000|2022-09-19 11:00:00|8005.1|7990.1|8007.1|7982.1|8010.6|7990.9|8003|7980.7|476
1663588800000|2022-09-19 12:00:00|8007|7982|8008.1|7983.1|8008.9|7989.4|8003.2|7981.6|312
1663592400000|2022-09-19 13:00:00|8008|7983|8005.9|7980.9|8008.3|7988.1|8002.6|7977.6|805
1663596000000|2022-09-19 14:00:00|8006|7981|8005.3|7980.3|8007.5|7985.5|8000.5|7977.9|632
1663599600000|2022-09-19 15:00:00|8005.4|7980.4|8006.2|7981.2|8008|7986.6|7998.8|7978.4|273
1663603200000|2022-09-19 16:00:00|8006.1|7981.1|8004.5|7979.5|8006.2|7985.4|8000.2|7979.5|482
1663606800000|2022-09-19 17:00:00|8004.6|7979.6|8005.3|7980.3|8005.4|7980.4|8004.1|7979.1|192
1663610400000|2022-09-19 18:00:00|8005.4|7980.4|8004.7|7979.7|8005.5|7980.5|8004.6|7979.6|154
1663632000000|2022-09-20 00:00:00|8005.9|7980.9|8005.9|7980.9|8005.9|7980.9|8005.9|7980.9|1
1663635600000|2022-09-20 01:00:00|7992.1|7967|8001.3|7976.3|8002.3|7977.3|7986.7|7961.7|116
1663639200000|2022-09-20 02:00:00|8001.7|7976.7|8000.4|7975.4|8002.1|7977.1|8000.3|7975.3|10
1663642800000|2022-09-20 03:00:00|8000.3|7975.3|7997.4|7982.4|8005.8|7986.8|7996.2|7975.3|433
1663646400000|2022-09-20 04:00:00|7997.7|7982.7|7992.6|7977.6|8002.2|7983.6|7992.1|7977|426
1663650000000|2022-09-20 05:00:00|7992.5|7977.5|7996.2|7981.2|7997.2|7982.2|7989|7974|718
1663653600000|2022-09-20 06:00:00|7996.1|7981.1|7999.9|7984.9|8001.1|7986.1|7995.3|7980.3|465
1663657200000|2022-09-20 07:00:00|7999.8|7984.8|7999.2|7984.2|8001.3|7986.3|7995.7|7980.7|515
1663660800000|2022-09-20 08:00:00|7999.3|7984.3|8002.5|7987.5|8004.3|7989.3|7998.7|7983.7|501
1663664400000|2022-09-20 09:00:00|8002.7|7987.7|8005.3|7990.3|8007.7|7992.7|8002.3|7987.3|777
1663668000000|2022-09-20 10:00:00|8005.4|7990.4|8001.8|7986.8|8005.8|7990.8|8000.7|7985.7|328
1663671600000|2022-09-20 11:00:00|8001.9|7986.9|8003.7|7988.7|8009.2|7989.4|8001.7|7983.2|583
1663675200000|2022-09-20 12:00:00|8003.8|7988.8|8007|7992|8011.6|7992.9|8003|7983.6|703
1663678800000|2022-09-20 13:00:00|8007.1|7992.1|8010.8|7985.8|8011.7|7992.3|8004.2|7984.1|436
1663682400000|2022-09-20 14:00:00|8010.7|7985.7|8008.6|7983.6|8011.1|7990.7|8002.7|7983.4|416
1663686000000|2022-09-20 15:00:00|8008.5|7983.5|8009.5|7984.5|8011.7|7991.6|8002.7|7982.4|538
1663689600000|2022-09-20 16:00:00|8009.6|7984.6|8005.6|7990.6|8010.5|7990.6|8004.1|7984.3|145
1663693200000|2022-09-20 17:00:00|8005.7|7990.7|8013.4|7988.4|8014.2|7994.1|8005.7|7986.6|233
1663696800000|2022-09-20 18:00:00|8013.3|7988.3|8009.8|7984.8|8013.6|7988.6|8009.6|7984.6|266
1663718400000|2022-09-21 00:00:00|8012.6|7987.6|8012.6|7987.6|8012.6|7987.6|8012.6|7987.6|1
1663722000000|2022-09-21 01:00:00|8014.9|7989.9|8019.6|7994.6|8023|8001.4|8007.3|7988.6|86
1663725600000|2022-09-21 02:00:00|8019.4|7994.4|8016|7991|8019.8|7994.8|8014.4|7989.4|60
1663729200000|2022-09-21 03:00:00|8016.1|7991.1|8010.6|7995.6|8017.5|7997.6|8009.7|7988.5|434
1663732800000|2022-09-21 04:00:00|8010.8|7995.8|8015.8|8000.8|8016|8001|8010.2|7995.2|427
1663736400000|2022-09-21 05:00:00|8015.9|8000.9|8023.9|7998.9|8023.9|8003|8013.9|7997.3|253
1663740000000|2022-09-21 06:00:00|8023.8|7998.8|8028.1|8003.1|8029.1|8009.8|8018.6|7998.5|998
1663743600000|2022-09-21 07:00:00|8028.2|8003.2|8022.8|8007.8|8031.5|8011.8|8021.1|8001.3|550
1663747200000|2022-09-21 08:00:00|8022.7|8007.7|8031|8006|8031.9|8011.2|8021.1|8001.5|569
1663750800000|2022-09-21 09:00:00|8031.6|8006.6|8026.2|8011.2|8034.9|8015.4|8023.1|8003.1|1210
1663754400000|2022-09-21 10:00:00|8026|8011|8026.7|8011.7|8032.8|8016.7|8025.7|8006.3|681
1663758000000|2022-09-21 11:00:00|8026.9|8011.9|8024.2|8009.2|8031.5|8011.9|8023.3|8003.2|348
1663761600000|2022-09-21 12:00:00|8024.3|8009.3|8025.8|8010.8|8026.5|8011.5|8022.9|8007.9|234
1663765200000|2022-09-21 13:00:00|8025.7|8010.7|8031.4|8006.4|8033|8012.1|8024.4|8004.2|349
1663768800000|2022-09-21 14:00:00|8031.3|8006.3|8034.9|8009.9|8036|8015.2|8026.6|8005.6|471
1663772400000|2022-09-21 15:00:00|8035.1|8010.1|8034|8009|8035.6|8015.1|8029.1|8007.9|396
1663776000000|2022-09-21 16:00:00|8034.6|8009.6|8037.1|8012.1|8038|8013|8034|8009|314
1663779600000|2022-09-21 17:00:00|8037.3|8012.3|8040.1|8015.1|8045.6|8020.6|8036.2|8007.3|613
1663783200000|2022-09-21 18:00:00|8037.7|8008.7|8030.2|8005.2|8050.9|8025.8|8027.4|8002.4|1688
1663804800000|2022-09-22 00:00:00|8044|8015|8044|8015|8044|8015|8044|8015|1
1663808400000|2022-09-22 01:00:00|8058|8033|8059.7|8034.7|8060.4|8035.4|8054.9|8029.9|55
1663812000000|2022-09-22 02:00:00|8058.9|8033.9|8060.6|8035.6|8069.5|8044.5|8058.2|8033.2|309
1663815600000|2022-09-22 03:00:00|8060.5|8035.5|8077.1|8062.1|8085.3|8062.4|8060.4|8035.4|1378
1663819200000|2022-09-22 04:00:00|8077|8062|8086.8|8071.8|8096|8081|8075.4|8060.4|1451
1663822800000|2022-09-22 05:00:00|8087|8072|8097.5|8082.5|8100.2|8085.2|8082.5|8063|1175
1663826400000|2022-09-22 06:00:00|8097.6|8082.6|8107.4|8092.4|8108.1|8093.1|8094.8|8079.8|2023
1663830000000|2022-09-22 07:00:00|8107.3|8092.3|8107.6|8092.6|8117.4|8099|8103.9|8084.7|1583
1663833600000|2022-09-22 08:00:00|8107.7|8092.7|8097.5|8082.5|8109.6|8092.9|8085.4|8066.3|2734
1663837200000|2022-09-22 09:00:00|8097.1|8082.1|8127.2|8102.2|8127.3|8105.2|8095.7|8078.5|2079
1663840800000|2022-09-22 10:00:00|8126.9|8101.9|8127|8102|8129.1|8109|8117.5|8097.3|1420
1663844400000|2022-09-22 11:00:00|8127.1|8102.1|8121.9|8096.9|8133.2|8112.8|8119.8|8094.8|1362
1663848000000|2022-09-22 12:00:00|8122.2|8097.2|8113.4|8088.4|8124.3|8103.1|8106.7|8082.9|1241
1663851600000|2022-09-22 13:00:00|8113.5|8088.5|8134.9|8109.9|8135.3|8110.3|8113.5|8088.5|1577
1663855200000|2022-09-22 14:00:00|8134.8|8109.8|8148.4|8123.4|8151.1|8126.1|8134|8109|1062
1663858800000|2022-09-22 15:00:00|8148.2|8123.2|8138.4|8113.4|8148.5|8123.5|8138.1|8113.1|603
1663862400000|2022-09-22 16:00:00|8138.5|8113.5|8135.9|8110.9|8142.6|8121.4|8134.6|8109.6|366
1663866000000|2022-09-22 17:00:00|8136|8111|8137.5|8112.5|8137.5|8115.1|8129.8|8109.6|259
1663869600000|2022-09-22 18:00:00|8137.4|8112.4|8143.6|8118.6|8144.8|8119.8|8136.3|8111.3|141
1663891200000|2022-09-23 00:00:00|8143|8118|8143|8118|8143|8118|8143|8118|1
1663894800000|2022-09-23 01:00:00|8138.7|8113.7|8137.2|8112.2|8138.7|8113.7|8137.2|8112.2|24
1663898400000|2022-09-23 02:00:00|8137.5|8112.5|8146.2|8121.2|8147|8124.2|8137.2|8112.2|93
1663902000000|2022-09-23 03:00:00|8146.4|8121.4|8147.6|8132.6|8162.7|8144.1|8137.7|8112.7|1658
1663905600000|2022-09-23 04:00:00|8147.7|8132.7|8147.5|8122.5|8161.3|8143.1|8137.5|8120.4|1299
1663909200000|2022-09-23 05:00:00|8147.6|8122.6|8120.1|8105.1|8147.6|8126.5|8111.4|8092.1|2058
1663912800000|2022-09-23 06:00:00|8120.2|8105.2|8127.4|8112.4|8133.3|8114.7|8117.7|8102.7|1390
1663916400000|2022-09-23 07:00:00|8127.7|8112.7|8127.9|8112.9|8141.4|8121.7|8119.9|8099.8|1604
1663920000000|2022-09-23 08:00:00|8127.8|8112.8|8130.2|8115.2|8136.4|8117.2|8126.2|8108.4|757
1663923600000|2022-09-23 09:00:00|8130.1|8115.1|8133.7|8118.7|8140.9|8121.9|8126.2|8107.8|1205
1663927200000|2022-09-23 10:00:00|8133.8|8118.8|8138.7|8123.7|8139.6|8124.6|8129.7|8111|1808
1663930800000|2022-09-23 11:00:00|8138.5|8123.5|8145.4|8120.4|8150.9|8131.2|8137.1|8118.2|1525
1663934400000|2022-09-23 12:00:00|8145.3|8120.3|8149.3|8124.3|8150|8130.4|8138.7|8118.9|739
1663938000000|2022-09-23 13:00:00|8149.5|8124.5|8146.8|8121.8|8149.5|8128.8|8137.3|8113|1112
1663941600000|2022-09-23 14:00:00|8146.9|8121.9|8156.3|8131.3|8158|8137.1|8142.3|8121.1|869
1663945200000|2022-09-23 15:00:00|8156.2|8131.2|8149.3|8124.3|8156.8|8136.5|8148.8|8123.8|608
1663948800000|2022-09-23 16:00:00|8149.4|8124.4|8152|8127|8157.3|8132.3|8138.6|8113.6|937
1663952400000|2022-09-23 17:00:00|8152.1|8127.1|8155.2|8130.2|8155.5|8130.5|8150.8|8125.8|878
1663956000000|2022-09-23 18:00:00|8155.1|8130.1|8159|8134|8159.9|8134.9|8154.8|8129.8|541
1663959600000|2022-09-23 19:00:00|8158.9|8133.9|8161.9|8136.9|8161.9|8136.9|8158.3|8133.3|422
1664150400000|2022-09-26 00:00:00|8165.5|8136.5|8165.5|8136.5|8165.5|8136.5|8165.5|8136.5|1
1664154000000|2022-09-26 01:00:00|8185|8139.9|8171.8|8146.8|8200.1|8161.6|8166.3|8133.3|76
1664157600000|2022-09-26 02:00:00|8173.1|8148.1|8174|8149|8174.2|8149.2|8168.8|8143.8|34
1664161200000|2022-09-26 03:00:00|8174.2|8149.2|8182.4|8167.4|8191.9|8170.4|8168.4|8146.7|1840
1664164800000|2022-09-26 04:00:00|8182.3|8167.3|8193.3|8178.3|8197.9|8179.2|8181.8|8163.1|1228
1664168400000|2022-09-26 05:00:00|8193.2|8178.2|8193.9|8178.9|8199.8|8180|8187.7|8168.1|1139
1664172000000|2022-09-26 06:00:00|8193.7|8178.7|8198.8|8183.8|8207.3|8190.7|8191|8173.8|1166
1664175600000|2022-09-26 07:00:00|8198.6|8183.6|8196|8181|8200|8184.4|8185.7|8165.6|1691
1664179200000|2022-09-26 08:00:00|8195.9|8180.9|8194.7|8179.7|8200.9|8184.8|8191|8173|1121
1664182800000|2022-09-26 09:00:00|8194.8|8179.8|8197|8182|8205|8186.6|8190.3|8171.8|1673
1664186400000|2022-09-26 10:00:00|8196.9|8181.9|8206.9|8181.9|8207|8187.4|8194.4|8174.4|1143
1664190000000|2022-09-26 11:00:00|8207|8182|8205.2|8180.2|8211.1|8191.2|8200.7|8176.5|1277
1664193600000|2022-09-26 12:00:00|8205.3|8180.3|8190.7|8165.7|8206.6|8185|8181.2|8159.9|1007
1664197200000|2022-09-26 13:00:00|8190.9|8165.9|8189.4|8164.4|8195.4|8173.5|8184.5|8164.1|695
1664200800000|2022-09-26 14:00:00|8189.3|8164.3|8199.6|8174.6|8200.2|8177.9|8182.3|8160.6|887
1664204400000|2022-09-26 15:00:00|8199.7|8174.7|8200.5|8175.5|8203.4|8178.4|8195.8|8170.8|1246
1664208000000|2022-09-26 16:00:00|8200.4|8175.4|8199.5|8174.5|8205.5|8182.2|8195.7|8174.2|928
1664211600000|2022-09-26 17:00:00|8199.6|8174.6|8204.4|8179.4|8205|8180|8199.5|8174.5|867
1664215200000|2022-09-26 18:00:00|8204.3|8179.3|8203|8178|8204.8|8179.8|8202.8|8177.8|234
1664236800000|2022-09-27 00:00:00|8204.1|8175.1|8204.1|8175.1|8204.1|8175.1|8204.1|8175.1|1
1664240400000|2022-09-27 01:00:00|8189.5|8164.5|8180|8155|8191.8|8166.8|8178.3|8153.3|180
1664244000000|2022-09-27 02:00:00|8181.5|8156.5|8184|8159|8188.5|8163.5|8180.6|8155.6|125
1664247600000|2022-09-27 03:00:00|8184.6|8159.6|8173.9|8158.9|8193.8|8170|8170.9|8155.9|1305
1664251200000|2022-09-27 04:00:00|8173.6|8158.6|8174.7|8159.7|8180.8|8165.6|8165.8|8149.5|1614
1664254800000|2022-09-27 05:00:00|8174.6|8159.6|8169.3|8154.3|8176.4|8161.4|8168.4|8153.4|1424
1664258400000|2022-09-27 06:00:00|8169.4|8154.4|8176.3|8161.3|8179.1|8164.1|8169.1|8154.1|998
1664262000000|2022-09-27 07:00:00|8176.2|8161.2|8177.8|8162.8|8181.4|8166.4|8172.2|8157.2|999
1664265600000|2022-09-27 08:00:00|8177.9|8162.9|8199.8|8174.8|8211|8187.5|8177.1|8155.8|1961
1664269200000|2022-09-27 09:00:00|8199.7|8174.7|8199.4|8174.4|8199.8|8174.8|8199.4|8174.4|6
1664272800000|2022-09-27 10:00:00|8200.1|8175.1|8195|8180|8203.1|8183.1|8190.4|8170.7|1059
1664276400000|2022-09-27 11:00:00|8194.7|8179.7|8190.9|8165.9|8200.4|8180.6|8188.7|8163.7|591
1664280000000|2022-09-27 12:00:00|8191|8166|8197.6|8172.6|8198.9|8178.9|8184|8163.7|515
1664283600000|2022-09-27 13:00:00|8197.5|8172.5|8198.9|8173.9|8203.3|8181.9|8189.6|8164.6|1272
1664287200000|2022-09-27 14:00:00|8199.2|8174.2|8206.6|8181.6|8209.5|8188.2|8198.9|8174|1420
1664290800000|2022-09-27 15:00:00|8206.7|8181.7|8205.7|8180.7|8209.5|8184.5|8203.7|8178.7|985
1664294400000|2022-09-27 16:00:00|8205.6|8180.6|8218.5|8193.5|8221.7|8196.7|8205.1|8180.1|1563
1664298000000|2022-09-27 17:00:00|8218.4|8193.4|8219.9|8194.9|8220.9|8195.9|8218.4|8193.4|1234
1664301600000|2022-09-27 18:00:00|8220|8195|8214.5|8189.5|8220.1|8195.1|8214.5|8189.5|268
1664323200000|2022-09-28 00:00:00|8217.5|8188.5|8217.5|8188.5|8217.5|8188.5|8217.5|8188.5|1
1664326800000|2022-09-28 01:00:00|8212.7|8183.7|8228.7|8203.7|8239.8|8210.8|8212.7|8183.7|128
1664330400000|2022-09-28 02:00:00|8227.9|8202.9|8233.7|8208.7|8236|8211.8|8227.5|8202.5|107
1664334000000|2022-09-28 03:00:00|8233.5|8208.5|8228|8213|8238.7|8216.6|8219.7|8199.5|2242
1664337600000|2022-09-28 04:00:00|8228.2|8213.2|8227.3|8212.3|8234.5|8217.1|8226|8206.3|981
1664341200000|2022-09-28 05:00:00|8227.2|8212.2|8228.7|8213.7|8230.4|8215.4|8224.3|8209.3|1094
1664344800000|2022-09-28 06:00:00|8228.8|8213.8|8231.5|8216.5|8237.2|8218.9|8223.7|8205.8|1339
1664348400000|2022-09-28 07:00:00|8231.7|8216.7|8227.1|8212.1|8235.9|8216.7|8225.6|8206.8|1332
1664352000000|2022-09-28 08:00:00|8227|8212|8232.1|8217.1|8238.8|8219.1|8227|8210|1261
1664355600000|2022-09-28 09:00:00|8232|8217|8240.7|8215.7|8240.9|8221.3|8228.3|8208.1|1445
1664359200000|2022-09-28 10:00:00|8240.8|8215.8|8236.5|8211.5|8247.4|8225.2|8222.4|8201.8|2883
1664362800000|2022-09-28 11:00:00|8236.4|8211.4|8235.9|8210.9|8243.8|8222.1|8230.2|8209.2|1270
1664366400000|2022-09-28 12:00:00|8235.8|8210.8|8224.9|8199.9|8235.8|8210.8|8220.7|8195.7|1288
1664370000000|2022-09-28 13:00:00|8225|8200|8214|8189|8230.3|8209.8|8204.8|8179.8|3140
1664373600000|2022-09-28 14:00:00|8213.2|8188.2|8221.9|8196.9|8225.1|8201.6|8211.2|8186.7|2339
1664377200000|2022-09-28 15:00:00|8222|8197|8201.3|8176.3|8223.2|8198.2|8200.7|8175.7|1300
1664380800000|2022-09-28 16:00:00|8201.4|8176.4|8195.4|8170.4|8203.7|8182|8186.6|8161.6|1484
1664384400000|2022-09-28 17:00:00|8195.3|8170.3|8190.9|8165.9|8196.7|8171.7|8189.5|8164.5|1032
1664388000000|2022-09-28 18:00:00|8190.8|8165.8|8181.4|8156.4|8194.2|8169.2|8179.8|8154.8|482
1664409600000|2022-09-29 00:00:00|8187.5|8158.5|8187.5|8158.5|8187.5|8158.5|8187.5|8158.5|1
1664413200000|2022-09-29 01:00:00|8191.6|8166.6|8198.9|8173.9|8200.4|8175.4|8191.4|8166.4|84
1664416800000|2022-09-29 02:00:00|8198.7|8173.7|8205.6|8180.6|8210.7|8185.7|8198.7|8173.7|120
1664420400000|2022-09-29 03:00:00|8205.7|8180.7|8207.4|8192.4|8208.9|8192.5|8197.9|8178.2|652
1664424000000|2022-09-29 04:00:00|8207.5|8192.5|8210.6|8195.6|8218.4|8199.2|8207|8192|898
1664427600000|2022-09-29 05:00:00|8210.7|8195.7|8226.3|8201.3|8226.3|8209.6|8210.7|8195.7|818
1664431200000|2022-09-29 06:00:00|8226.4|8201.4|8228.1|8213.1|8235.1|8216.9|8219.9|8200.8|803
1664434800000|2022-09-29 07:00:00|8228.3|8213.3|8232.4|8217.4|8241.8|8222.5|8228.3|8209.9|1427
1664438400000|2022-09-29 08:00:00|8232.5|8217.5|8241.4|8216.4|8241.9|8221.5|8230.5|8212.6|1062
1664442000000|2022-09-29 09:00:00|8241.3|8216.3|8231.3|8206.3|8242.5|8221.9|8214.6|8195.6|1898
1664445600000|2022-09-29 10:00:00|8231.2|8206.2|8226.8|8201.8|8235.8|8213.2|8219.7|8195.5|1564
1664449200000|2022-09-29 11:00:00|8226.5|8201.5|8219.7|8194.7|8227.6|8202.6|8215.2|8194|1040
1664452800000|2022-09-29 12:00:00|8219.9|8194.9|8231|8206|8231|8206|8211.3|8186.3|1487
1664456400000|2022-09-29 13:00:00|8231.1|8206.1|8218.6|8193.6|8231.1|8206.1|8215.6|8190.6|734
1664460000000|2022-09-29 14:00:00|8219.2|8194.2|8219.6|8194.6|8229.6|8204.6|8217.8|8192.8|874
1664463600000|2022-09-29 15:00:00|8219.4|8194.4|8203.4|8178.4|8221.2|8196.2|8200.2|8175.2|869
1664467200000|2022-09-29 16:00:00|8204|8179|8207.2|8182.2|8207.2|8182.2|8193.6|8168.6|556
1664470800000|2022-09-29 17:00:00|8206.8|8181.8|8202.2|8177.2|8207.3|8182.3|8200.4|8175.4|456
1664474400000|2022-09-29 18:00:00|8201.8|8176.8|8202.6|8177.6|8204.8|8179.8|8200.8|8175.8|74
1664496000000|2022-09-30 00:00:00|8195.9|8166.9|8195.9|8166.9|8195.9|8166.9|8195.9|8166.9|1
1664499600000|2022-09-30 01:00:00|8199.8|8174.8|8203.7|8178.7|8205|8180|8197.4|8172.4|192
1664503200000|2022-09-30 02:00:00|8203.6|8178.6|8210.1|8185.1|8215.2|8190.2|8203.6|8178.6|242
1664506800000|2022-09-30 03:00:00|8209.9|8184.9|8195.4|8180.4|8216.4|8191.4|8187.7|8168.5|1171
1664510400000|2022-09-30 04:00:00|8195.3|8180.3|8209.1|8184.1|8212.6|8193|8190.2|8170|1866
1664514000000|2022-09-30 05:00:00|8209.2|8184.2|8190.1|8175.1|8209.9|8189.3|8183.6|8162.8|1814
1664517600000|2022-09-30 06:00:00|8190.4|8175.4|8196.8|8181.8|8206.8|8188.2|8188.7|8169.1|1384
1664521200000|2022-09-30 07:00:00|8196.7|8181.7|8195.8|8180.8|8202.4|8183|8190.6|8173.2|1234
1664524800000|2022-09-30 08:00:00|8195.6|8180.6|8174.7|8149.7|8201.4|8181.7|8148.7|8127.3|2540
1664528400000|2022-09-30 09:00:00|8174.5|8149.5|8173.7|8148.7|8184.3|8162.3|8170.7|8147.3|2212
1664532000000|2022-09-30 10:00:00|8173.6|8148.6|8188|8163|8192.4|8172.1|8173|8148|1920
1664535600000|2022-09-30 11:00:00|8187.9|8162.9|8191.2|8166.2|8193.1|8171.1|8185.6|8162.3|971
1664539200000|2022-09-30 12:00:00|8191|8166|8181.7|8156.7|8193.4|8168.4|8173.7|8149.8|2675
1664542800000|2022-09-30 13:00:00|8181.9|8156.9|8178|8153|8186.9|8161.9|8177.2|8152.2|2906
1664546400000|2022-09-30 14:00:00|8178.2|8153.2|8179.1|8154.1|8183|8158|8174.2|8149.2|2402
1664550000000|2022-09-30 15:00:00|8179.2|8154.2|8182.8|8157.8|8185.3|8160.3|8176.3|8151.3|1500
1664553600000|2022-09-30 16:00:00|8182.5|8157.5|8183.1|8158.1|8186|8161|8182.1|8157.1|882
1664557200000|2022-09-30 17:00:00|8183|8158|8184.6|8159.6|8185.6|8160.6|8181.9|8156.9|722
1664560800000|2022-09-30 18:00:00|8184.5|8159.5|8191.4|8166.4|8192.2|8167.2|8184.5|8159.5|237
1664564400000|2022-09-30 19:00:00|8191.9|8166.9|8204.4|8179.4|8204.4|8179.4|8190.8|8165.8|234
1664755200000|2022-10-03 00:00:00|8210.5|8181.5|8210.5|8181.5|8210.5|8181.5|8210.5|8181.5|1
1664758800000|2022-10-03 01:00:00|8222.5|8193.5|8200.3|8175.3|8222.5|8193.5|8197|8172|55
1664762400000|2022-10-03 02:00:00|8201.5|8176.5|8199|8174|8201.5|8176.5|8196.3|8171.3|37
1664766000000|2022-10-03 03:00:00|8198.8|8173.8|8217.7|8202.7|8224.2|8206.4|8197.4|8172.4|1213
1664769600000|2022-10-03 04:00:00|8217.8|8202.8|8214.4|8199.4|8225.7|8206.5|8214.4|8195.9|927
1664773200000|2022-10-03 05:00:00|8214.3|8199.3|8215.7|8190.7|8216.9|8201.8|8204|8186.3|833
1664776800000|2022-10-03 06:00:00|8215.8|8190.8|8216.8|8201.8|8219.9|8204.7|8208|8187.8|972
1664780400000|2022-10-03 07:00:00|8216.9|8201.9|8220|8205|8220.1|8205.1|8215.4|8200.4|894
1664784000000|2022-10-03 08:00:00|8219.9|8204.9|8224.9|8209.9|8230|8210.2|8218.6|8201.1|986
1664787600000|2022-10-03 09:00:00|8224.8|8209.8|8223.5|8208.5|8234.7|8215.4|8221.9|8201.9|1449
1664791200000|2022-10-03 10:00:00|8223.6|8208.6|8223.1|8198.1|8231.1|8210.6|8217.1|8197.1|820
1664794800000|2022-10-03 11:00:00|8223|8198|8223.3|8198.3|8227|8207.2|8217.2|8194.2|852
1664798400000|2022-10-03 12:00:00|8223.4|8198.4|8220.6|8195.6|8226.5|8205.5|8214.6|8194.5|1206
1664802000000|2022-10-03 13:00:00|8220.5|8195.5|8219.9|8194.9|8223.3|8198.3|8214.8|8189.8|1626
1664805600000|2022-10-03 14:00:00|8219.6|8194.6|8200.4|8175.4|8219.6|8194.6|8197.7|8172.7|2623
1664809200000|2022-10-03 15:00:00|8200.5|8175.5|8198.9|8173.9|8200.8|8175.8|8193.9|8168.9|1680
1664812800000|2022-10-03 16:00:00|8199|8174|8200.4|8175.4|8201|8176|8197.2|8172.2|993
1664816400000|2022-10-03 17:00:00|8199.9|8174.9|8197.6|8172.6|8201|8176|8196.9|8171.9|766
1664820000000|2022-10-03 18:00:00|8198.4|8173.4|8197.2|8172.2|8200|8175|8196.6|8171.6|318
1664841600000|2022-10-04 00:00:00|8200.7|8175.7|8202.5|8177.5|8203.1|8178.1|8200.7|8175.7|11
1664845200000|2022-10-04 01:00:00|8202.7|8177.7|8203.5|8178.5|8203.9|8178.9|8199.3|8174.3|87
1664848800000|2022-10-04 02:00:00|8204|8179|8205.1|8180.1|8206.9|8181.9|8203.4|8178.4|33
1664852400000|2022-10-04 03:00:00|8205.3|8180.3|8197.1|8172.1|8207.7|8182.7|8185.3|8162.8|1005
1664856000000|2022-10-04 04:00:00|8197.2|8172.2|8186.1|8161.1|8205|8185.4|8178.6|8154.8|1667
1664859600000|2022-10-04 05:00:00|8186|8161|8185|8160|8187.9|8168.8|8177.6|8154.1|915
1664863200000|2022-10-04 06:00:00|8184.8|8159.8|8179.7|8164.7|8190.4|8169.1|8176.7|8156.9|830
1664866800000|2022-10-04 07:00:00|8179.3|8164.3|8181.1|8166.1|8185.8|8166.1|8170.9|8150.6|1102
1664870400000|2022-10-04 08:00:00|8181|8166|8196.4|8171.4|8197.1|8175.6|8180.9|8161|1089
1664874000000|2022-10-04 09:00:00|8196.2|8171.2|8191.1|8166.1|8203.1|8178|8186.1|8161.1|1117
1664877600000|2022-10-04 10:00:00|8190.9|8165.9|8201|8176|8201.9|8176.9|8190.7|8165.7|808
1664881200000|2022-10-04 11:00:00|8200.9|8175.9|8198.1|8173.1|8204|8179|8198.1|8173.1|525
1664884800000|2022-10-04 12:00:00|8197.8|8172.8|8182.2|8157.2|8201.6|8176.6|8180.9|8154.5|740
1664888400000|2022-10-04 13:00:00|8183.6|8155.7|8179.7|8154.7|8186.5|8161.5|8177.4|8152.4|679
1664892000000|2022-10-04 14:00:00|8179.5|8154.5|8179.9|8154.9|8185.9|8160.9|8170.5|8145.5|1109
1664895600000|2022-10-04 15:00:00|8180|8155|8187|8162|8188.8|8163.8|8178|8153|763
1664899200000|2022-10-04 16:00:00|8186.8|8161.8|8192.4|8167.4|8194.3|8169.3|8180.8|8155.8|642
1664902800000|2022-10-04 17:00:00|8193.1|8168.1|8189|8164|8201.9|8176.9|8185.2|8160.2|660
1664906400000|2022-10-04 18:00:00|8188.6|8163.6|8185.7|8160.7|8189.2|8164.2|8182.9|8157.9|126
1664928000000|2022-10-05 00:00:00|8181.1|8156.1|8180.3|8155.3|8188.8|8163.6|8179.9|8154.9|7
1664931600000|2022-10-05 01:00:00|8180.5|8155.5|8193.9|8168.9|8193.9|8168.9|8180.5|8155.5|17
1664935200000|2022-10-05 02:00:00|8194.2|8169.2|8191.8|8166.8|8194.8|8169.8|8190|8165|14
1664938800000|2022-10-05 03:00:00|8191.1|8166.1|8189|8164|8193.8|8171.8|8186.6|8163.3|190
1664942400000|2022-10-05 04:00:00|8189.2|8164.2|8184.6|8159.6|8189.2|8167.9|8174.2|8153.5|559
1664946000000|2022-10-05 05:00:00|8185.8|8160.8|8185|8160|8190.8|8167.8|8176.1|8155.1|594
1664949600000|2022-10-05 06:00:00|8184.6|8159.6|8174|8149|8184.8|8159.8|8164.7|8144.8|554
1664953200000|2022-10-05 07:00:00|8173.6|8148.6|8187.5|8162.5|8187.6|8166.8|8172.6|8147.6|820
1664956800000|2022-10-05 08:00:00|8187.2|8162.2|8182.5|8157.5|8189.8|8169.2|8179.1|8156|627
1664960400000|2022-10-05 09:00:00|8182.4|8157.4|8192.9|8167.9|8196.1|8170.2|8177.3|8152.3|588
1664964000000|2022-10-05 10:00:00|8193|8168|8198.6|8173.6|8201.4|8176.4|8192.9|8167.9|564
1664967600000|2022-10-05 11:00:00|8198.7|8173.7|8199.4|8174.4|8201.8|8176.8|8195.3|8170.3|366
1664971200000|2022-10-05 12:00:00|8199.2|8174.2|8197.9|8172.9|8201.5|8176.5|8197|8172|672
1664974800000|2022-10-05 13:00:00|8198.2|8173.2|8202.5|8177.5|8204.6|8179.6|8195.4|8170.4|541
1664978400000|2022-10-05 14:00:00|8203.1|8178.1|8211.3|8186.3|8213.6|8188.6|8202.9|8177.9|642
1664982000000|2022-10-05 15:00:00|8211.6|8186.6|8207.4|8182.4|8211.8|8186.8|8203.6|8178.6|304
1664985600000|2022-10-05 16:00:00|8207.8|8182.8|8209|8184|8209|8184|8207.4|8182.4|132
1664989200000|2022-10-05 17:00:00|8208.7|8183.7|8204.4|8179.4|8208.7|8183.7|8197.4|8172.4|490
1664992800000|2022-10-05 18:00:00|8203.8|8178.8|8200.8|8175.8|8205.2|8180.2|8200.4|8175.4|111
1665014400000|2022-10-06 00:00:00|8198.1|8173.1|8195.1|8170.1|8198.1|8173.1|8194.9|8169.9|8
1665018000000|2022-10-06 01:00:00|8195.2|8170.2|8189.9|8164.9|8195.8|8170.8|8189.9|8164.9|31
1665021600000|2022-10-06 02:00:00|8191|8166|8194.4|8169.4|8197|8172|8190.1|8165.1|29
1665025200000|2022-10-06 03:00:00|8195.7|8170.7|8201|8186|8207.8|8189.1|8190.3|8166.7|1487
1665028800000|2022-10-06 04:00:00|8201.2|8186.2|8205.7|8180.7|8208.2|8188.8|8199.1|8179.7|927
1665032400000|2022-10-06 05:00:00|8205.3|8180.3|8204.6|8179.6|8205.3|8185.6|8196.3|8176.2|781
1665036000000|2022-10-06 06:00:00|8204.4|8179.4|8209.6|8194.6|8215.8|8196.4|8199.9|8179.4|899
1665039600000|2022-10-06 07:00:00|8209.1|8194.1|8210.1|8195.1|8214.8|8196.3|8207.6|8189|621
1665043200000|2022-10-06 08:00:00|8210|8195|8232.1|8207.1|8235.1|8210.1|8210|8195|1029
1665046800000|2022-10-06 09:00:00|8232.2|8207.2|8229|8204|8232.4|8207.4|8227.7|8201.4|668
1665050400000|2022-10-06 10:00:00|8229.4|8204.4|8260.4|8235.4|8274.5|8248.4|8228.8|8203.8|1400
1665054000000|2022-10-06 11:00:00|8260.6|8235.6|8271.6|8246.6|8276.6|8251.6|8256.8|8231.8|701
1665057600000|2022-10-06 12:00:00|8271.5|8246.5|8264.4|8239.4|8273.2|8248.2|8255.5|8229.4|539
1665061200000|2022-10-06 13:00:00|8264.8|8239.8|8266.1|8241.1|8271.8|8246.8|8259.2|8234.2|809
1665064800000|2022-10-06 14:00:00|8266.2|8241.2|8260.6|8235.6|8268.2|8243.2|8260|8235|759
1665068400000|2022-10-06 15:00:00|8260.4|8235.4|8269.3|8244.3|8269.7|8244.7|8257.6|8232.6|734
1665072000000|2022-10-06 16:00:00|8270.7|8245.7|8271.3|8246.3|8275.2|8250.2|8268.4|8243.4|673
1665075600000|2022-10-06 17:00:00|8271.5|8246.5|8272.2|8247.2|8272.9|8247.9|8270.3|8245.3|410
1665079200000|2022-10-06 18:00:00|8272|8247|8272.7|8247.7|8273.9|8248.9|8271|8246|210
1665100800000|2022-10-07 00:00:00|8273.7|8248.7|8275.5|8250.5|8275.5|8250.5|8264|8239|6
1665104400000|2022-10-07 01:00:00|8273.3|8248.3|8268.5|8243.5|8274.3|8249.3|8265.9|8240.9|20
1665108000000|2022-10-07 02:00:00|8267.5|8242.5|8263.7|8238.7|8268.5|8243.5|8256|8231|81
1665111600000|2022-10-07 03:00:00|8263.9|8238.9|8264.9|8249.9|8276|8253.9|8255.5|8230.5|1128
1665115200000|2022-10-07 04:00:00|8265.2|8250.2|8280.3|8255.3|8283.6|8265|8263.6|8244.1|1448
1665118800000|2022-10-07 05:00:00|8280.2|8255.2|8283|8258|8283.5|8265.2|8273.5|8252.8|632
1665122400000|2022-10-07 06:00:00|8283.3|8258.3|8281.2|8266.2|8288.8|8268|8275.3|8255.5|891
1665126000000|2022-10-07 07:00:00|8281.4|8266.4|8284.6|8259.6|8288|8268.5|8277.1|8256.1|633
1665129600000|2022-10-07 08:00:00|8284.4|8259.4|8279.2|8254.2|8286.1|8265.2|8269.3|8249.2|896
1665133200000|2022-10-07 09:00:00|8279.4|8254.4|8277.9|8252.9|8286|8261|8274.8|8249.8|780
1665136800000|2022-10-07 10:00:00|8278.1|8253.1|8269.8|8244.8|8278.6|8253.6|8269.8|8244.8|591
1665140400000|2022-10-07 11:00:00|8269.6|8244.6|8273.4|8248.4|8273.8|8248.8|8269.6|8244.6|270
1665144000000|2022-10-07 12:00:00|8273.2|8248.2|8298.2|8273.2|8307.4|8282.4|8265|8240|1040
1665147600000|2022-10-07 13:00:00|8297.4|8272.4|8299|8274|8299.8|8274.8|8283.4|8258.4|866
1665151200000|2022-10-07 14:00:00|8299.4|8274.4|8307.4|8282.4|8309.1|8284.1|8299.4|8274.4|544
1665154800000|2022-10-07 15:00:00|8307.2|8282.2|8307.8|8282.8|8312|8287|8306|8281|229
1665158400000|2022-10-07 16:00:00|8308|8283|8311.6|8286.6|8314.8|8289.8|8306|8281|305
1665162000000|2022-10-07 17:00:00|8312|8287|8327.6|8302.6|8327.6|8302.6|8311.4|8286.4|271
1665165600000|2022-10-07 18:00:00|8327.2|8302.2|8334.8|8309.8|8337|8312|8323.4|8298.4|277
1665169200000|2022-10-07 19:00:00|8334.2|8309.2|8336.3|8311.3|8339.2|8314.2|8330.5|8305.5|43
1665360000000|2022-10-10 00:00:00|8322.1|8297.1|8323.2|8298.2|8337.7|8308.7|8322.1|8297.1|78
1665363600000|2022-10-10 01:00:00|8323.4|8298.4|8322.6|8297.6|8326.1|8301.1|8319|8294|42
1665367200000|2022-10-10 02:00:00|8322.5|8297.5|8322|8297|8323.7|8298.7|8322|8297|4
1665370800000|2022-10-10 03:00:00|8319.7|8294.7|8282.8|8257.8|8322.1|8297.1|8277|8252|1808
1665374400000|2022-10-10 04:00:00|8282.9|8257.9|8286|8261|8290.2|8268.7|8273.3|8252.8|1052
1665378000000|2022-10-10 05:00:00|8280.9|8265.9|8287.1|8262.1|8289.4|8270|8278.5|8258.7|706
1665381600000|2022-10-10 06:00:00|8287|8262|8285.2|8260.2|8293.6|8274.3|8275.4|8255|992
1665385200000|2022-10-10 07:00:00|8284.9|8259.9|8283.3|8268.3|8289.2|8269.8|8279.1|8258.7|728
1665388800000|2022-10-10 08:00:00|8283.4|8268.4|8289.2|8264.2|8291.3|8271|8281.5|8262.5|538
1665392400000|2022-10-10 09:00:00|8289|8264|8278.8|8253.8|8289|8264|8276.8|8251.8|706
1665396000000|2022-10-10 10:00:00|8278.7|8253.7|8289.6|8264.6|8290.9|8265.2|8274.8|8249.2|706
1665399600000|2022-10-10 11:00:00|8290.6|8263.6|8295.8|8270.8|8296.3|8271.3|8288|8263|190
1665403200000|2022-10-10 12:00:00|8295.9|8270.9|8288.2|8263.2|8296.3|8271.3|8285.7|8260.7|726
1665406800000|2022-10-10 13:00:00|8288.5|8263.5|8288.2|8263.2|8292|8267|8284.2|8259.2|214
1665410400000|2022-10-10 14:00:00|8288|8263|8287.6|8262.6|8289|8264|8281.8|8256.8|638
1665414000000|2022-10-10 15:00:00|8287|8262|8291.6|8266.6|8295.1|8270.1|8287|8262|272
1665417600000|2022-10-10 16:00:00|8292|8267|8291.8|8266.8|8293|8268|8291.4|8266.4|34
1665446400000|2022-10-11 00:00:00|8298.1|8273.1|8290|8265|8298.1|8273.1|8289.9|8264.9|7
1665450000000|2022-10-11 01:00:00|8290.3|8265.3|8297.6|8272.6|8300.6|8275.6|8288.6|8263.6|59
1665453600000|2022-10-11 02:00:00|8298.5|8273.5|8298.5|8273.5|8303.6|8278.6|8294.5|8269.5|80
1665457200000|2022-10-11 03:00:00|8297.5|8272.5|8280.7|8265.7|8298.9|8273.9|8274.5|8249.5|1101
1665460800000|2022-10-11 04:00:00|8280.5|8265.5|8280.2|8265.2|8286.2|8268.8|8279.2|8260.1|375
1665464400000|2022-10-11 05:00:00|8280.1|8265.1|8284.4|8259.4|8284.5|8267|8277.1|8257.5|377
1665468000000|2022-10-11 06:00:00|8284.3|8259.3|8282.7|8267.7|8284.3|8268.5|8276.9|8259.1|408
1665471600000|2022-10-11 07:00:00|8281.8|8266.8|8281.4|8266.4|8282|8267|8276.9|8261.9|616
1665475200000|2022-10-11 08:00:00|8281.5|8266.5|8279.2|8264.2|8285.2|8266.6|8275.3|8259.1|480
1665478800000|2022-10-11 09:00:00|8279.4|8264.4|8275.6|8250.6|8283|8264.4|8272.8|8249.6|615
1665482400000|2022-10-11 10:00:00|8275.7|8250.7|8267.7|8242.7|8278.8|8260.6|8257.1|8234.3|1222
1665486000000|2022-10-11 11:00:00|8267.8|8242.8|8268.6|8243.6|8275.2|8251.8|8261.5|8241.7|945
1665489600000|2022-10-11 12:00:00|8268.7|8243.7|8264.6|8249.6|8269.9|8249.8|8259|8239.1|814
1665493200000|2022-10-11 13:00:00|8264.8|8249.8|8279.8|8254.8|8280.4|8255.4|8264.6|8244.8|762
1665496800000|2022-10-11 14:00:00|8279.6|8254.6|8278.2|8253.2|8283.8|8258.8|8274.9|8249.9|693
1665500400000|2022-10-11 15:00:00|8278|8253|8263|8238|8278|8253|8262.8|8237.8|490
1665504000000|2022-10-11 16:00:00|8262.6|8237.6|8260|8235|8265.4|8240.4|8255.6|8230.6|668
1665507600000|2022-10-11 17:00:00|8259.6|8234.6|8260.4|8235.4|8260.8|8235.8|8258.2|8233.2|553
1665511200000|2022-10-11 18:00:00|8260.2|8235.2|8271.6|8246.6|8275.6|8250.6|8259.6|8234.6|766
1665532800000|2022-10-12 00:00:00|8276.1|8251.1|8276.1|8251.1|8276.3|8251.3|8274.5|8249.5|9
1665536400000|2022-10-12 01:00:00|8273.1|8248.1|8276|8251|8278|8253|8271.5|8246.5|52
1665540000000|2022-10-12 02:00:00|8276.5|8251.5|8274.2|8249.2|8278.9|8253.9|8274.1|8249.1|37
1665543600000|2022-10-12 03:00:00|8274.3|8249.3|8270.7|8255.7|8277.1|8257.4|8269.3|8247|667
1665547200000|2022-10-12 04:00:00|8271|8256|8257.8|8242.8|8276|8256.2|8257.6|8238.5|1251
1665550800000|2022-10-12 05:00:00|8258|8243|8267.3|8242.3|8267.8|8249|8254.5|8239.5|1156
1665554400000|2022-10-12 06:00:00|8267.5|8242.5|8269|8244|8269.4|8248.7|8259.9|8240.8|818
1665558000000|2022-10-12 07:00:00|8264|8249|8272.8|8257.8|8278.8|8258.7|8263|8243|1547
1665561600000|2022-10-12 08:00:00|8273.2|8258.2|8277.5|8252.5|8279.1|8260.8|8269.6|8250|916
1665565200000|2022-10-12 09:00:00|8277.6|8252.6|8274.6|8249.6|8278.4|8258.6|8264.2|8244.9|689
1665568800000|2022-10-12 10:00:00|8269.5|8254.5|8269.2|8254.2|8278.6|8258.2|8267.9|8248.5|580
1665572400000|2022-10-12 11:00:00|8269|8254|8276.7|8251.7|8279|8257.3|8267|8246.5|408
1665576000000|2022-10-12 12:00:00|8272.8|8257.8|8274.7|8249.7|8282.1|8259.4|8269.6|8248|677
1665579600000|2022-10-12 13:00:00|8274.5|8249.5|8275.4|8250.4|8280.8|8255.8|8273.9|8248.9|480
1665583200000|2022-10-12 14:00:00|8276.3|8251.3|8272.9|8247.9|8277.1|8252.1|8270|8245|458
1665586800000|2022-10-12 15:00:00|8272.6|8247.6|8272|8247|8274|8249|8270.4|8245.4|498
1665590400000|2022-10-12 16:00:00|8271.4|8246.4|8271.8|8246.8|8273.4|8248.4|8270.6|8245.6|264
1665594000000|2022-10-12 17:00:00|8271.9|8246.9|8267.8|8242.8|8272.2|8247.2|8267.6|8242.6|145
1665597600000|2022-10-12 18:00:00|8268.4|8243.4|8266.2|8241.2|8269.4|8244.4|8263|8238|1043
1665619200000|2022-10-13 00:00:00|8268.8|8243.8|8272.5|8247.5|8274.5|8249.5|8267.9|8242.9|18
1665622800000|2022-10-13 01:00:00|8270|8245|8271.4|8246.4|8275|8250|8270|8245|35
1665626400000|2022-10-13 02:00:00|8270.9|8245.9|8273.3|8248.3|8274.9|8249.9|8270.5|8245.5|28
1665630000000|2022-10-13 03:00:00|8272.3|8247.3|8265.1|8250.1|8274.8|8257.2|8262.7|8245.3|898
1665633600000|2022-10-13 04:00:00|8265|8250|8270.6|8255.6|8271.2|8256.2|8264.2|8249.2|1306
1665637200000|2022-10-13 05:00:00|8270.7|8255.7|8277.4|8252.4|8277.5|8260.3|8269.9|8250.1|1017
1665640800000|2022-10-13 06:00:00|8277.5|8252.5|8275.3|8260.3|8278.9|8263.9|8271.4|8252.3|1164
1665644400000|2022-10-13 07:00:00|8275.4|8260.4|8275.4|8260.4|8283.3|8265.4|8273.1|8256.1|908
1665648000000|2022-10-13 08:00:00|8275.5|8260.5|8275.4|8260.4|8282.6|8263.2|8273.8|8254.9|657
1665651600000|2022-10-13 09:00:00|8275.2|8260.2|8276|8251|8278.8|8260.3|8267.9|8247.9|909
1665655200000|2022-10-13 10:00:00|8275.7|8250.7|8270.8|8245.8|8277.7|8259.9|8265.3|8245|614
1665658800000|2022-10-13 11:00:00|8271|8246|8261.4|8236.4|8274.4|8254.5|8254.8|8229.8|370
1665662400000|2022-10-13 12:00:00|8261.2|8236.2|8302.6|8277.6|8315.5|8290.5|8259.2|8232.6|1056
1665666000000|2022-10-13 13:00:00|8302.2|8277.2|8295.4|8270.4|8310.2|8285.2|8285.6|8260.6|1183
1665669600000|2022-10-13 14:00:00|8295.2|8270.2|8293.8|8268.8|8299|8274|8289.6|8264.6|954
1665673200000|2022-10-13 15:00:00|8294|8269|8279.4|8254.4|8294|8269|8265.1|8240.1|825
1665676800000|2022-10-13 16:00:00|8279.2|8254.2|8269.4|8244.4|8281.4|8256.4|8266.6|8241.6|584
1665680400000|2022-10-13 17:00:00|8269|8244|8261.8|8236.8|8269.4|8244.4|8257.3|8232.3|480
1665684000000|2022-10-13 18:00:00|8262.4|8237.4|8253|8228|8262.4|8237.4|8247.8|8222.8|903
1665705600000|2022-10-14 00:00:00|8269.6|8244.6|8267.2|8242.2|8272|8247|8266.2|8241.2|47
1665709200000|2022-10-14 01:00:00|8268.1|8243.1|8265.2|8240.2|8271.2|8246.2|8260|8235|89
1665712800000|2022-10-14 02:00:00|8264.8|8239.8|8265|8240|8268.6|8243.6|8264.4|8239.4|39
1665716400000|2022-10-14 03:00:00|8265.5|8240.5|8263.9|8238.9|8268.5|8245.6|8248.5|8228.4|1118
1665720000000|2022-10-14 04:00:00|8263.7|8238.7|8275.4|8250.4|8275.4|8250.4|8262.3|8237.3|951
1665723600000|2022-10-14 05:00:00|8275.3|8250.3|8278.2|8253.2|8280.2|8255.2|8271|8246|519
1665727200000|2022-10-14 06:00:00|8278.4|8253.4|8276|8251|8280.6|8255.6|8275.8|8250.8|602
1665730800000|2022-10-14 07:00:00|8276.2|8251.2|8273|8258|8280.8|8261|8271.5|8248.4|972
1665734400000|2022-10-14 08:00:00|8272.9|8257.9|8281.8|8256.8|8285.7|8262.6|8272.7|8252.9|737
1665738000000|2022-10-14 09:00:00|8282|8257|8273.8|8248.8|8283.3|8257.8|8271.6|8246.6|955
1665741600000|2022-10-14 10:00:00|8274|8249|8267|8242|8276.2|8251.2|8253.6|8227.5|1237
1665745200000|2022-10-14 11:00:00|8266.8|8241.8|8272.5|8247.5|8274.1|8249.1|8264.6|8239.6|1048
1665748800000|2022-10-14 12:00:00|8272.8|8247.8|8265.1|8240.1|8279|8254|8261.6|8236.6|842
1665752400000|2022-10-14 13:00:00|8265.2|8240.2|8270.1|8245.1|8274.2|8249.2|8261.6|8236.6|1099
1665756000000|2022-10-14 14:00:00|8270.5|8245.5|8271|8246|8276.4|8251.4|8266.6|8241.6|1163
1665759600000|2022-10-14 15:00:00|8271.4|8246.4|8272.8|8247.8|8274.2|8249.2|8270.6|8245.6|440
1665763200000|2022-10-14 16:00:00|8273.2|8248.2|8280.8|8255.8|8281.1|8256.1|8271.8|8246.8|751
1665766800000|2022-10-14 17:00:00|8280.5|8255.5|8276.9|8251.9|8282.5|8257.5|8275.5|8250.5|752
1665770400000|2022-10-14 18:00:00|8277.5|8252.5|8279|8254|8280.3|8255.3|8276.8|8251.8|471
1665774000000|2022-10-14 19:00:00|8278.9|8253.9|8284|8259|8284|8259|8278.2|8253.2|247
1665964800000|2022-10-17 00:00:00|8282.8|8257.8|8282.8|8257.8|8282.8|8257.8|8282.8|8257.8|1
1665975600000|2022-10-17 03:00:00|8280|8255|8274.1|8259.1|8281.2|8261.2|8271.8|8249.3|947
1665979200000|2022-10-17 04:00:00|8274|8259|8276.9|8261.9|8283.4|8264.4|8273.8|8254.6|1128
1665982800000|2022-10-17 05:00:00|8277.1|8262.1|8279.7|8254.7|8282.4|8262.5|8269.7|8250.2|790
1665986400000|2022-10-17 06:00:00|8279.9|8254.9|8276.2|8261.2|8280.9|8263|8274.2|8254.9|649
1665990000000|2022-10-17 07:00:00|8275.9|8260.9|8277.7|8262.7|8283.4|8264.4|8273.6|8255.3|888
1665993600000|2022-10-17 08:00:00|8277.8|8262.8|8280|8255|8283.7|8264|8275.7|8252.3|749
1665997200000|2022-10-17 09:00:00|8279.9|8254.9|8274.4|8249.4|8280.5|8255.5|8273.2|8248.2|823
1666000800000|2022-10-17 10:00:00|8274.2|8249.2|8274.9|8249.9|8277.9|8252.9|8268.9|8243.9|749
1666004400000|2022-10-17 11:00:00|8275|8250|8271.8|8246.8|8277|8252|8270.8|8245.8|241
1666008000000|2022-10-17 12:00:00|8271.3|8246.3|8262.9|8237.9|8272.3|8247.3|8258.2|8233.2|497
1666011600000|2022-10-17 13:00:00|8262.8|8237.8|8257.8|8242.8|8264.4|8244|8254.5|8233.2|770
1666015200000|2022-10-17 14:00:00|8258|8243|8253.2|8238.2|8260.8|8243|8251.8|8232.4|406
1666018800000|2022-10-17 15:00:00|8253.1|8238.1|8251.8|8236.8|8261.6|8240.4|8251.8|8232.2|417
1666022400000|2022-10-17 16:00:00|8251.5|8236.5|8257|8232|8257.2|8237|8250.2|8229.8|314
1666026000000|2022-10-17 17:00:00|8257.2|8232.2|8262.1|8237.1|8262.6|8237.6|8256.1|8231.1|532
1666029600000|2022-10-17 18:00:00|8261.3|8236.3|8265.6|8240.6|8266.1|8241.1|8259.9|8234.9|461
1666033200000|2022-10-17 19:00:00|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|1
1666051200000|2022-10-18 00:00:00|8263.6|8238.6|8263.4|8238.4|8264|8239|8263.4|8238.4|3
1666054800000|2022-10-18 01:00:00|8263.2|8238.2|8265.6|8240.6|8265.6|8240.6|8263.2|8238.2|11
1666058400000|2022-10-18 02:00:00|8267.6|8242.6|8267.2|8242.2|8273|8248|8267|8242|53
1666062000000|2022-10-18 03:00:00|8267.1|8242.1|8253.6|8228.6|8267.1|8242.1|8242.2|8221.2|1219
1666065600000|2022-10-18 04:00:00|8253.4|8228.4|8249.5|8224.5|8256.8|8236.8|8237.8|8218.2|1457
1666069200000|2022-10-18 05:00:00|8249.3|8224.3|8259|8234|8259.4|8239.2|8242.4|8221.5|1088
1666072800000|2022-10-18 06:00:00|8259.1|8234.1|8261.1|8246.1|8265.8|8248|8253.9|8234|1056
1666076400000|2022-10-18 07:00:00|8261|8246|8266.8|8241.8|8274.5|8256.6|8257.9|8241.7|1463
1666080000000|2022-10-18 08:00:00|8266.6|8241.6|8276.6|8251.6|8276.7|8252.2|8260.7|8240.8|1153
1666083600000|2022-10-18 09:00:00|8276.5|8251.5|8277.1|8252.1|8277.4|8252.4|8269.8|8244.8|1099
1666087200000|2022-10-18 10:00:00|8277.2|8252.2|8283.6|8258.6|8284.3|8259.3|8275.2|8250.2|1095
1666090800000|2022-10-18 11:00:00|8283.4|8258.4|8274.2|8249.2|8283.6|8258.6|8274.2|8249.2|370
1666094400000|2022-10-18 12:00:00|8274|8249|8268.3|8243.3|8275|8250|8266.6|8241.3|620
1666098000000|2022-10-18 13:00:00|8268.4|8243.4|8270.8|8245.8|8271.6|8246.6|8266.2|8241.2|325
1666101600000|2022-10-18 14:00:00|8270.6|8245.6|8273.8|8248.8|8279|8254|8268.8|8243.8|721
1666105200000|2022-10-18 15:00:00|8274.2|8249.2|8275.4|8250.4|8280.4|8255.4|8273.2|8248.2|559
1666108800000|2022-10-18 16:00:00|8275.2|8250.2|8274.3|8249.3|8275.8|8250.8|8271.7|8246.7|677
1666112400000|2022-10-18 17:00:00|8274.1|8249.1|8273.5|8248.5|8277.6|8252.6|8272.3|8247.3|567
1666116000000|2022-10-18 18:00:00|8273.6|8248.6|8275|8250|8276.5|8251.5|8271.9|8246.9|746
1666137600000|2022-10-19 00:00:00|8269.7|8240.7|8270.6|8245.6|8273.1|8248.1|8267.8|8240.7|11
1666141200000|2022-10-19 01:00:00|8269.4|8244.4|8268.8|8243.8|8272.1|8247.1|8265.8|8240.8|61
1666144800000|2022-10-19 02:00:00|8268.4|8243.4|8271.6|8246.6|8272.4|8247.4|8264.6|8239.6|64
1666148400000|2022-10-19 03:00:00|8271.5|8246.5|8270.7|8255.7|8275.1|8256.7|8267.6|8245.2|644
1666152000000|2022-10-19 04:00:00|8270.4|8255.4|8272.7|8257.7|8277.6|8258.5|8269.7|8252.4|934
1666155600000|2022-10-19 05:00:00|8272.8|8257.8|8276.6|8251.6|8277|8258|8270.1|8251.6|660
1666159200000|2022-10-19 06:00:00|8276.8|8251.8|8275.6|8260.6|8278.8|8260.8|8269.8|8251.8|721
1666162800000|2022-10-19 07:00:00|8275.4|8260.4|8274.5|8259.5|8276.4|8261.4|8272|8257|902
1666166400000|2022-10-19 08:00:00|8274.1|8259.1|8316|8291|8317.2|8292.2|8274|8256.9|1655
1666170000000|2022-10-19 09:00:00|8316.1|8291.1|8342.3|8317.3|8342.3|8317.3|8315|8290|1898
1666173600000|2022-10-19 10:00:00|8343.3|8318.3|8350|8325|8350.4|8325.4|8334.4|8309.4|1083
1666177200000|2022-10-19 11:00:00|8350.2|8325.2|8351.3|8326.3|8353.3|8328.3|8344.2|8319.2|955
1666180800000|2022-10-19 12:00:00|8351.7|8326.7|8348.2|8323.2|8357.1|8332.1|8346.2|8321.2|978
1666184400000|2022-10-19 13:00:00|8348.1|8323.1|8351.6|8326.6|8352.6|8327.6|8344.9|8319.9|603
1666188000000|2022-10-19 14:00:00|8351.9|8326.9|8343.9|8318.9|8353|8328|8338|8313|585
1666191600000|2022-10-19 15:00:00|8343.8|8318.8|8345.8|8320.8|8347.2|8322.2|8341|8316|505
1666195200000|2022-10-19 16:00:00|8345.5|8320.5|8349.5|8324.5|8351.2|8326.2|8345.5|8320.5|633
1666198800000|2022-10-19 17:00:00|8349.4|8324.4|8346.8|8321.8|8351.1|8326.1|8346.7|8321.7|476
1666202400000|2022-10-19 18:00:00|8346.7|8321.7|8347.4|8322.4|8348|8323|8341.4|8316.4|897
1666224000000|2022-10-20 00:00:00|8340.1|8315.1|8349.6|8324.6|8351.6|8326.6|8339.7|8314.7|9
1666227600000|2022-10-20 01:00:00|8348.4|8323.4|8347.8|8322.8|8349.6|8324.6|8344.8|8319.8|12
1666231200000|2022-10-20 02:00:00|8348.4|8323.4|8346.8|8321.8|8349.6|8324.6|8344.6|8319.6|67
1666234800000|2022-10-20 03:00:00|8346.7|8321.7|8343.5|8328.5|8350.9|8329.4|8337.9|8312.9|938
1666238400000|2022-10-20 04:00:00|8343.4|8328.4|8351|8336|8362.4|8340.7|8343.1|8324.2|1222
1666242000000|2022-10-20 05:00:00|8351.2|8336.2|8357.8|8332.8|8359.3|8340.2|8344.1|8324.8|1231
1666245600000|2022-10-20 06:00:00|8358|8333|8354.5|8339.5|8360.4|8343.1|8353|8332.7|759
1666249200000|2022-10-20 07:00:00|8354.6|8339.6|8331.9|8316.9|8367|8349.9|8326.8|8305.5|2039
1666252800000|2022-10-20 08:00:00|8331.8|8316.8|8326.4|8301.4|8340.7|8319.1|8319.8|8294.8|1491
1666256400000|2022-10-20 09:00:00|8326.2|8301.2|8314.6|8289.6|8327|8302|8308|8283|1497
1666260000000|2022-10-20 10:00:00|8314.5|8289.5|8311.8|8286.8|8320.6|8295.6|8308|8283|1091
1666263600000|2022-10-20 11:00:00|8311.9|8286.9|8315.4|8290.4|8317.4|8292.4|8308|8283|593
1666267200000|2022-10-20 12:00:00|8315.2|8290.2|8320.6|8295.6|8321.8|8296.8|8310.2|8285.2|1073
1666270800000|2022-10-20 13:00:00|8320.5|8295.5|8322.3|8297.3|8325.2|8300.2|8318.8|8293.8|709
1666274400000|2022-10-20 14:00:00|8322.4|8297.4|8303.7|8278.7|8323.8|8298.8|8298|8273|1038
1666278000000|2022-10-20 15:00:00|8303.6|8278.6|8310.4|8285.4|8312.6|8287.6|8303.5|8278.5|468
1666281600000|2022-10-20 16:00:00|8310.2|8285.2|8317.1|8292.1|8322.2|8297.2|8310.2|8285.2|653
1666285200000|2022-10-20 17:00:00|8317.2|8292.2|8324.6|8299.6|8326.3|8301.3|8317.1|8292.1|418
1666288800000|2022-10-20 18:00:00|8324.4|8299.4|8324.7|8299.7|8330.3|8305.3|8323.4|8298.4|393
1666310400000|2022-10-21 00:00:00|8332.8|8307.8|8331.2|8306.2|8333.8|8308.8|8325|8300|8
1666314000000|2022-10-21 01:00:00|8331.5|8306.5|8332.6|8307.6|8333.2|8308.2|8329.3|8304.3|12
1666317600000|2022-10-21 02:00:00|8333|8308|8333|8308|8336|8311|8329.6|8304.6|59
1666321200000|2022-10-21 03:00:00|8333.5|8308.5|8319.4|8304.4|8335.5|8312.2|8317.7|8297.2|1421
1666324800000|2022-10-21 04:00:00|8319.2|8304.2|8313.3|8298.3|8325.7|8305.9|8310.9|8290.4|1256
1666328400000|2022-10-21 05:00:00|8313.4|8298.4|8324.2|8299.2|8327.2|8308.4|8310.4|8290.8|970
1666332000000|2022-10-21 06:00:00|8324.4|8299.4|8314.3|8299.3|8327.2|8308.9|8314.3|8291.8|840
1666335600000|2022-10-21 07:00:00|8314.4|8299.4|8311.9|8286.9|8325.6|8306.1|8290.3|8265.3|2420
1666339200000|2022-10-21 08:00:00|8312|8287|8316.8|8291.8|8320.2|8299.1|8301.5|8278.7|1786
1666342800000|2022-10-21 09:00:00|8315.5|8290.5|8313.8|8288.8|8317.9|8292.9|8309.8|8284.8|1097
1666346400000|2022-10-21 10:00:00|8313.4|8288.4|8321.2|8296.2|8328.3|8303.3|8313.4|8288.4|1248
1666350000000|2022-10-21 11:00:00|8321.4|8296.4|8335.2|8310.2|8351.4|8325.1|8320.8|8295.8|1354
1666353600000|2022-10-21 12:00:00|8335|8310|8331.9|8306.9|8354.5|8328.4|8325.6|8300.6|1163
1666357200000|2022-10-21 13:00:00|8331|8306|8318.8|8293.8|8341.7|8316.7|8316.4|8291.4|2589
1666360800000|2022-10-21 14:00:00|8318.6|8293.6|8315.6|8290.6|8331.6|8306.6|8304.8|8279.8|1901
1666364400000|2022-10-21 15:00:00|8314.8|8289.8|8299|8274|8324|8299|8298.4|8273.4|2042
1666368000000|2022-10-21 16:00:00|8298.4|8273.4|8308.2|8283.2|8316|8291|8297.5|8272.5|1841
1666371600000|2022-10-21 17:00:00|8307.7|8282.7|8307.8|8282.8|8312.4|8287.4|8304.4|8279.4|1099
1666375200000|2022-10-21 18:00:00|8307.7|8282.7|8304.4|8279.4|8308.6|8283.6|8303.7|8278.7|138
1666569600000|2022-10-24 00:00:00|8296.2|8271.2|8301.8|8276.8|8313.2|8288.2|8287|8258|39
1666573200000|2022-10-24 01:00:00|8302|8277|8311.4|8286.4|8312.6|8287.6|8302|8277|33
1666576800000|2022-10-24 02:00:00|8316.6|8291.6|8310.8|8285.8|8317|8292|8309.7|8284.7|13
1666580400000|2022-10-24 03:00:00|8310.9|8285.9|8311.8|8286.8|8313.5|8288.5|8309.3|8284.3|285
1666584000000|2022-10-24 04:00:00|8311.4|8286.4|8304.3|8279.3|8312.1|8287.1|8304.2|8279.2|553
1666587600000|2022-10-24 05:00:00|8305|8280|8310.6|8285.6|8312|8291.4|8297.9|8276.5|702
1666591200000|2022-10-24 06:00:00|8310.8|8285.8|8308.6|8283.6|8310.8|8289|8300.5|8275.5|1003
1666594800000|2022-10-24 07:00:00|8303.4|8288.4|8321.6|8296.6|8323.7|8298.7|8300.3|8278.5|1101
1666598400000|2022-10-24 08:00:00|8321.5|8296.5|8323.2|8298.2|8340.2|8315.2|8313.6|8288.6|1150
1666602000000|2022-10-24 09:00:00|8323.4|8298.4|8321.6|8296.6|8333.4|8308.4|8313.5|8288.5|567
1666605600000|2022-10-24 10:00:00|8321.8|8296.8|8321|8296|8324.6|8299.6|8316.2|8291.2|495
1666609200000|2022-10-24 11:00:00|8321.2|8296.2|8323.3|8298.3|8331.4|8306.4|8304.4|8279.4|629
1666612800000|2022-10-24 12:00:00|8323.6|8298.6|8326.6|8301.6|8330.2|8305.2|8321.5|8296.5|1338
1666616400000|2022-10-24 13:00:00|8326.5|8301.5|8320|8295|8329.2|8304.2|8317.7|8292.7|1371
1666620000000|2022-10-24 14:00:00|8319.7|8294.7|8320.4|8295.4|8328.4|8303.4|8319.4|8294.4|1688
1666623600000|2022-10-24 15:00:00|8320.2|8295.2|8324.7|8299.7|8326|8301|8320.2|8295.2|785
1666627200000|2022-10-24 16:00:00|8324.8|8299.8|8324.1|8299.1|8325.4|8300.4|8320.5|8295.5|408
1666630800000|2022-10-24 17:00:00|8324.2|8299.2|8324.1|8299.1|8324.6|8299.6|8324|8299|250
1666634400000|2022-10-24 18:00:00|8324.3|8299.3|8323.8|8298.8|8324.5|8299.5|8323.8|8298.8|100
1666656000000|2022-10-25 00:00:00|8316.7|8287.7|8316.8|8287.8|8316.8|8287.8|8316.7|8287.7|2
1666659600000|2022-10-25 01:00:00|8310.5|8281.5|8316.6|8291.6|8318.5|8293.5|8308.8|8279.8|22
1666663200000|2022-10-25 02:00:00|8317|8292|8316.8|8291.8|8318.2|8293.2|8315.8|8290.8|12
1666666800000|2022-10-25 03:00:00|8317.7|8292.7|8299.7|8284.7|8319.1|8294.1|8294.5|8273.4|1656
1666670400000|2022-10-25 04:00:00|8300|8285|8310.9|8295.9|8317.3|8299.1|8299.7|8281|1317
1666674000000|2022-10-25 05:00:00|8310.7|8295.7|8318.3|8293.3|8318.4|8298.6|8306.8|8287.7|814
1666677600000|2022-10-25 06:00:00|8318.6|8293.6|8313.8|8298.8|8320.8|8301|8311.5|8291.7|849
1666681200000|2022-10-25 07:00:00|8313.5|8298.5|8311.7|8296.7|8318.2|8301|8310.7|8291.3|638
1666684800000|2022-10-25 08:00:00|8311.6|8296.6|8315|8300|8321|8301|8311.1|8291.2|760
1666688400000|2022-10-25 09:00:00|8315.1|8300.1|8308.7|8293.7|8320|8300.3|8307.7|8288.2|716
1666692000000|2022-10-25 10:00:00|8308.3|8293.3|8326.6|8301.6|8331|8306|8308.1|8288.8|1160
1666695600000|2022-10-25 11:00:00|8326.8|8301.8|8324.8|8299.8|8328|8303|8321.4|8296.4|1167
1666699200000|2022-10-25 12:00:00|8324.6|8299.6|8322.8|8297.8|8327.6|8302.6|8321.7|8296.7|672
1666702800000|2022-10-25 13:00:00|8322.9|8297.9|8296.2|8271.2|8351.6|8326.6|8295.7|8270.7|502
1666706400000|2022-10-25 14:00:00|8295.8|8270.8|8293.8|8268.8|8299|8274|8287.7|8262.7|980
1666710000000|2022-10-25 15:00:00|8293.9|8268.9|8286.7|8261.7|8294.8|8269.8|8286.5|8261.5|634
1666713600000|2022-10-25 16:00:00|8286.9|8261.9|8290.9|8265.9|8291.2|8266.2|8286|8261|483
1666717200000|2022-10-25 17:00:00|8291.6|8266.6|8295.6|8270.6|8297.2|8272.2|8291.3|8266.3|520
1666720800000|2022-10-25 18:00:00|8295.5|8270.5|8297|8272|8299|8272.6|8293.4|8268.4|689
1666746000000|2022-10-26 01:00:00|8299.6|8274.6|8299.6|8274.6|8300|8275|8296.4|8271.4|8
1666749600000|2022-10-26 02:00:00|8301.4|8276.4|8294.4|8269.4|8301.4|8276.4|8294.4|8269.4|25
1666753200000|2022-10-26 03:00:00|8294.3|8269.3|8286.6|8261.6|8295.7|8270.7|8285.9|8260.9|1105
1666756800000|2022-10-26 04:00:00|8286.5|8261.5|8294.8|8269.8|8294.8|8269.8|8285.7|8260.7|262
1666760400000|2022-10-26 05:00:00|8294.6|8269.6|8291.1|8266.1|8300.1|8275.1|8287.4|8262.4|836
1666764000000|2022-10-26 06:00:00|8291.3|8266.3|8282|8257|8291.6|8266.6|8282|8257|546
1666767600000|2022-10-26 07:00:00|8281.8|8256.8|8252|8227|8282|8257|8247|8222|1057
1666771200000|2022-10-26 08:00:00|8252.1|8227.1|8245.4|8220.4|8254.8|8229.8|8239.9|8214.9|1138
1666774800000|2022-10-26 09:00:00|8245.2|8220.2|8251.8|8226.8|8260|8235|8242.6|8217.6|494
1666778400000|2022-10-26 10:00:00|8251.6|8226.6|8247.8|8222.8|8257.2|8232.2|8245.6|8220.6|483
1666782000000|2022-10-26 11:00:00|8247.6|8222.6|8248.9|8223.9|8249.6|8224.6|8242|8217|667
1666785600000|2022-10-26 12:00:00|8249|8224|8251|8226|8253.2|8228.2|8242.4|8217.4|830
1666789200000|2022-10-26 13:00:00|8251.2|8226.2|8244|8219|8257.6|8232.6|8240.3|8215.3|705
1666792800000|2022-10-26 14:00:00|8243.3|8218.3|8238.2|8213.2|8243.4|8218.4|8238.1|8213.1|787
1666796400000|2022-10-26 15:00:00|8238|8213|8245|8220|8245|8220|8232.9|8207.9|462
1666800000000|2022-10-26 16:00:00|8244.8|8219.8|8249|8224|8251.8|8226|8244.1|8219.1|338
1666803600000|2022-10-26 17:00:00|8249.2|8224.2|8249.6|8224.6|8252.4|8225.5|8247.7|8221.6|407
1666807200000|2022-10-26 18:00:00|8249.4|8224.4|8248.5|8223.5|8249.6|8224.6|8246.1|8221.1|181
1666828800000|2022-10-27 00:00:00|8249.9|8224.9|8250.5|8225.5|8251.5|8226.5|8248.9|8223.9|5
1666832400000|2022-10-27 01:00:00|8246|8221|8245.6|8220.6|8248.8|8223.8|8239.1|8214.1|86
1666836000000|2022-10-27 02:00:00|8245|8220|8252|8227|8257.8|8232.8|8245|8220|112
1666839600000|2022-10-27 03:00:00|8253.3|8228.3|8260.4|8245.4|8266.4|8247.8|8248.4|8223.4|1388
1666843200000|2022-10-27 04:00:00|8260.3|8245.3|8261.5|8246.5|8275.5|8256|8258.7|8239.7|1868
1666846800000|2022-10-27 05:00:00|8261.4|8246.4|8267|8242|8268.2|8248|8257.6|8238.8|1489
1666850400000|2022-10-27 06:00:00|8266.8|8241.8|8265.9|8250.9|8277.9|8258.4|8262.4|8241.8|1414
1666854000000|2022-10-27 07:00:00|8265.8|8250.8|8266.4|8251.4|8274.2|8254.2|8264.9|8245.9|1260
1666857600000|2022-10-27 08:00:00|8266.2|8251.2|8265.4|8250.4|8270|8253.3|8258.7|8239.2|1288
1666861200000|2022-10-27 09:00:00|8265.2|8250.2|8288.8|8263.8|8289.8|8264.8|8264.9|8245.2|1476
1666864800000|2022-10-27 10:00:00|8289|8264|8287.4|8262.4|8292.4|8267.4|8279.6|8254.6|1218
1666868400000|2022-10-27 11:00:00|8287.6|8262.6|8271.4|8246.4|8288|8263|8263|8238|889
1666872000000|2022-10-27 12:00:00|8270.8|8245.8|8283.7|8258.7|8308.3|8283.3|8270.8|8245.8|1583
1666875600000|2022-10-27 13:00:00|8283.3|8258.3|8265.6|8240.6|8286.1|8261.1|8260|8235|1503
1666879200000|2022-10-27 14:00:00|8265.4|8240.4|8271.3|8246.3|8276|8251|8255.3|8230.3|1281
1666882800000|2022-10-27 15:00:00|8271.4|8246.4|8275.2|8250.2|8275.6|8250.6|8267.7|8242.7|1230
1666886400000|2022-10-27 16:00:00|8275.4|8250.4|8275.7|8250.7|8277.3|8252.3|8273|8248|795
1666890000000|2022-10-27 17:00:00|8276.2|8251.2|8277.5|8252.5|8278.2|8253.2|8272.1|8247.1|1113
1666893600000|2022-10-27 18:00:00|8277.4|8252.4|8280.2|8255.2|8283|8258|8277.2|8252.2|116
1666915200000|2022-10-28 00:00:00|8291.1|8262.1|8294.9|8265.9|8294.9|8265.9|8290.4|8261.4|17
1666918800000|2022-10-28 01:00:00|8285.9|8256.9|8286.7|8257.7|8286.7|8257.7|8285.9|8256.9|7
1666922400000|2022-10-28 02:00:00|8291.5|8266.5|8276.1|8251.1|8293.1|8268.1|8275.5|8250.5|22
1666926000000|2022-10-28 03:00:00|8280.1|8255.1|8263.3|8248.3|8281.4|8256.4|8262.6|8243.3|1289
1666929600000|2022-10-28 04:00:00|8263.4|8248.4|8267.8|8252.8|8275.8|8255.5|8261.1|8242.9|2033
1666933200000|2022-10-28 05:00:00|8267.6|8252.6|8276.2|8251.2|8277.3|8257.3|8264.5|8245.1|2446
1666936800000|2022-10-28 06:00:00|8276.4|8251.4|8275.2|8260.2|8284|8263.8|8270.5|8250.8|1802
1666940400000|2022-10-28 07:00:00|8275.4|8260.4|8279.6|8264.6|8287.6|8269|8271.6|8252.4|1883
1666944000000|2022-10-28 08:00:00|8279.5|8264.5|8285|8260|8290.4|8270.4|8278.1|8255|1495
1666947600000|2022-10-28 09:00:00|8284.7|8259.7|8282.1|8267.1|8287.4|8267.7|8280.3|8257.8|1029
1666951200000|2022-10-28 10:00:00|8282.2|8267.2|8285.5|8260.5|8287.6|8267.9|8280.2|8259.4|992
1666954800000|2022-10-28 11:00:00|8285.4|8260.4|8285.4|8260.4|8288.2|8268|8275|8252.8|787
1666958400000|2022-10-28 12:00:00|8280.4|8265.4|8283|8258|8288.1|8266|8272.7|8247.7|1874
1666962000000|2022-10-28 13:00:00|8283.2|8258.2|8276.2|8251.2|8286.4|8261.4|8273.4|8248.4|1371
1666965600000|2022-10-28 14:00:00|8275.8|8250.8|8272|8247|8284.8|8259.8|8271.7|8246.7|1401
1666969200000|2022-10-28 15:00:00|8271.8|8246.8|8274.6|8249.6|8276.4|8251.4|8268.8|8243.8|862
1666972800000|2022-10-28 16:00:00|8274.4|8249.4|8272.7|8247.7|8274.4|8249.4|8271.7|8246.7|311
1666976400000|2022-10-28 17:00:00|8272.3|8247.3|8272.2|8247.2|8274|8249|8271.3|8246.3|181
1666980000000|2022-10-28 18:00:00|8271.9|8246.9|8267|8242|8272.5|8247.5|8265.6|8240.6|285
1666983600000|2022-10-28 19:00:00|8266.9|8241.9|8270.9|8245.9|8271.4|8246.4|8263.6|8238.6|367
1667174400000|2022-10-31 00:00:00|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|1
1667178000000|2022-10-31 01:00:00|8289.5|8260.5|8274.4|8249.4|8291.1|8262.1|8269.5|8244.5|105
1667181600000|2022-10-31 02:00:00|8273.4|8248.4|8272.1|8247.1|8278.6|8253.6|8271.5|8246.5|24
1667185200000|2022-10-31 03:00:00|8278|8253|8273.7|8248.7|8280.1|8257|8265.4|8246.1|1265
1667188800000|2022-10-31 04:00:00|8273.6|8248.6|8276.7|8261.7|8284|8264.2|8267.5|8247.7|1025
1667192400000|2022-10-31 05:00:00|8276.8|8261.8|8276.4|8261.4|8283.4|8265.1|8275.3|8256.8|772
1667196000000|2022-10-31 06:00:00|8276.6|8261.6|8281.6|8256.6|8281.6|8261.6|8271.4|8251.6|933
1667199600000|2022-10-31 07:00:00|8281.8|8256.8|8276.4|8261.4|8283.1|8265|8274.9|8256.8|1109
1667203200000|2022-10-31 08:00:00|8276.3|8261.3|8283.8|8268.8|8291.4|8271.2|8275.6|8260.1|1252
1667206800000|2022-10-31 09:00:00|8283.7|8268.7|8320.3|8295.3|8323|8298|8281.9|8262.4|1979
1667210400000|2022-10-31 10:00:00|8320.4|8295.4|8322.3|8297.3|8327.9|8302.9|8318.2|8293.2|1124
1667214000000|2022-10-31 11:00:00|8322.2|8297.2|8325.8|8300.8|8325.9|8300.9|8320|8295|584
1667217600000|2022-10-31 12:00:00|8325.7|8300.7|8326.3|8301.3|8327.1|8302.1|8323|8298|947
1667221200000|2022-10-31 13:00:00|8326.5|8301.5|8325.8|8300.8|8328.2|8303.2|8322.4|8297.4|1048
1667224800000|2022-10-31 14:00:00|8325.6|8300.6|8321|8296|8325.8|8300.8|8319.5|8294.5|1002
1667228400000|2022-10-31 15:00:00|8321.2|8296.2|8321.3|8296.3|8323.8|8298.8|8319.6|8294.6|796
1667232000000|2022-10-31 16:00:00|8321.2|8296.2|8322.6|8297.6|8324.6|8299.6|8320|8295|734
1667235600000|2022-10-31 17:00:00|8322.5|8297.5|8323.7|8298.7|8324.4|8299.4|8320.8|8295.8|535
1667239200000|2022-10-31 18:00:00|8323.5|8298.5|8321.9|8296.9|8324.3|8299.3|8320.5|8295.5|110
1667242800000|2022-10-31 19:00:00|8322|8297|8319|8294|8323.6|8298.6|8318.9|8293.9|34
1667260800000|2022-11-01 00:00:00|8322.9|8297.9|8320.2|8295.2|8325.5|8300.5|8315.4|8286.4|9
1667264400000|2022-11-01 01:00:00|8319|8294|8326.8|8301.8|8327.2|8302.2|8316|8291|114
1667268000000|2022-11-01 02:00:00|8325|8300|8311.6|8286.6|8327|8302|8310.4|8285.4|99
1667271600000|2022-11-01 03:00:00|8311.5|8286.5|8312|8297|8321.1|8298.9|8308.7|8283.7|1889
1667275200000|2022-11-01 04:00:00|8311.9|8296.9|8307.1|8292.1|8319|8299|8299.1|8279.4|1939
1667278800000|2022-11-01 05:00:00|8307.2|8292.2|8297.6|8282.6|8314.8|8295|8294.4|8274.1|2092
1667282400000|2022-11-01 06:00:00|8297.8|8282.8|8302.8|8277.8|8312|8292.4|8297.6|8277.4|1928
1667286000000|2022-11-01 07:00:00|8303.2|8278.2|8305.7|8280.7|8312|8292.9|8296.4|8276.3|2729
1667289600000|2022-11-01 08:00:00|8305.9|8280.9|8311.1|8286.1|8311.2|8288.5|8297.4|8277.5|1290
1667293200000|2022-11-01 09:00:00|8311|8286|8311.1|8286.1|8318.2|8293.2|8304.2|8279.2|1306
1667296800000|2022-11-01 10:00:00|8311.2|8286.2|8306.7|8281.7|8312.3|8287.3|8303|8278|1106
1667300400000|2022-11-01 11:00:00|8306|8281|8304.1|8279.1|8307.4|8282.4|8303.2|8278.2|379
1667304000000|2022-11-01 12:00:00|8304|8279|8294.6|8269.6|8304.1|8279.1|8294.1|8269|745
1667307600000|2022-11-01 13:00:00|8294.5|8269.5|8294.4|8269.4|8297.6|8272.6|8291.8|8266.8|768
1667311200000|2022-11-01 14:00:00|8298.4|8273.4|8308.6|8283.6|8310|8285|8296.6|8271.6|1187
1667314800000|2022-11-01 15:00:00|8308.7|8283.7|8305.5|8280.5|8310|8285|8305.2|8280.2|580
1667318400000|2022-11-01 16:00:00|8304.4|8279.4|8298.9|8273.9|8305.2|8280.2|8295.5|8270.5|1825
1667322000000|2022-11-01 17:00:00|8298.8|8273.8|8303.2|8278.2|8304|8279|8298.8|8273.8|598
1667325600000|2022-11-01 18:00:00|8303.8|8278.8|8304|8279|8305.8|8280.8|8299.2|8274.2|335
1667329200000|2022-11-01 19:00:00|8304.2|8279.2|8308|8283|8310.2|8285.2|8304.2|8279.2|304
1667347200000|2022-11-02 00:00:00|8316|8291|8313.2|8288.2|8316|8291|8312.6|8287.6|7
1667350800000|2022-11-02 01:00:00|8312.4|8287.4|8312.6|8287.6|8312.6|8287.6|8309.4|8284.4|8
1667354400000|2022-11-02 02:00:00|8312|8287|8305.6|8280.6|8312.8|8287.8|8305|8280|56
1667358000000|2022-11-02 03:00:00|8305.5|8280.5|8302.4|8287.4|8311.6|8287.4|8295.7|8275.4|955
1667361600000|2022-11-02 04:00:00|8302.6|8287.6|8305.8|8290.8|8310.6|8291.8|8302|8283.5|1137
1667365200000|2022-11-02 05:00:00|8305.6|8290.6|8307|8292|8311.5|8294|8303.9|8285|813
1667368800000|2022-11-02 06:00:00|8307.2|8292.2|8316.8|8291.8|8317.8|8300.3|8306.3|8290.1|1003
1667372400000|2022-11-02 07:00:00|8317|8292|8317.2|8292.2|8321.1|8301.4|8310.5|8290.5|1095
1667376000000|2022-11-02 08:00:00|8312|8297|8315.2|8290.2|8318.7|8298.4|8308.7|8288.9|957
1667379600000|2022-11-02 09:00:00|8315|8290|8314.2|8289.2|8319.1|8294.1|8311|8286|1150
1667383200000|2022-11-02 10:00:00|8314.3|8289.3|8314.8|8289.8|8318.2|8293.2|8314.1|8289.1|679
1667386800000|2022-11-02 11:00:00|8314.7|8289.7|8315|8290|8319.3|8294.3|8312.8|8287.8|417
1667390400000|2022-11-02 12:00:00|8314.9|8289.9|8317.9|8292.9|8325.7|8300|8314.9|8289.9|981
1667394000000|2022-11-02 13:00:00|8317.8|8292.8|8315.4|8290.4|8320|8295|8314.4|8289.4|556
1667397600000|2022-11-02 14:00:00|8315.2|8290.2|8314|8289|8316.4|8291.4|8313.1|8288.1|761
1667401200000|2022-11-02 15:00:00|8313.8|8288.8|8314.4|8289.4|8315.4|8290.4|8313.6|8288.6|211
1667404800000|2022-11-02 16:00:00|8314.6|8289.6|8315.7|8290.7|8316|8291|8308.6|8283.6|396
1667408400000|2022-11-02 17:00:00|8315.6|8290.6|8310.7|8285.7|8315.9|8290.9|8309.2|8284.2|544
1667412000000|2022-11-02 18:00:00|8308.5|8283.5|8306.3|8281.3|8315.5|8290.5|8282.2|8257.2|1772
1667415600000|2022-11-02 19:00:00|8306.5|8281.5|8321.8|8296.8|8321.8|8296.8|8294|8269|1412
1667433600000|2022-11-03 00:00:00|8338.9|8313.9|8332.4|8307.4|8338.9|8313.9|8329.8|8304.8|19
1667437200000|2022-11-03 01:00:00|8331.6|8306.6|8328.2|8303.2|8332.7|8307.7|8328.2|8303.2|18
1667440800000|2022-11-03 02:00:00|8326.3|8301.3|8328.8|8303.8|8330.9|8305.9|8326.3|8301.3|16
1667444400000|2022-11-03 03:00:00|8328.6|8303.6|8320.4|8305.4|8332.1|8307.2|8316.9|8292.3|1118
1667448000000|2022-11-03 04:00:00|8320.5|8305.5|8320|8295|8324|8305.8|8314.6|8294.8|835
1667451600000|2022-11-03 05:00:00|8319.2|8294.2|8312.9|8297.9|8320.3|8301.4|8305.9|8289.9|1139
1667455200000|2022-11-03 06:00:00|8313|8298|8324.6|8299.6|8327.2|8308|8312.9|8294.2|1295
1667458800000|2022-11-03 07:00:00|8324.4|8299.4|8320.4|8305.4|8326.4|8309.2|8318.7|8298.2|1122
1667462400000|2022-11-03 08:00:00|8320.2|8305.2|8327.7|8302.7|8330.7|8310|8317.6|8299.1|787
1667466000000|2022-11-03 09:00:00|8327.9|8302.9|8327.4|8302.4|8330.8|8305.8|8324.4|8299.4|1052
1667469600000|2022-11-03 10:00:00|8327.6|8302.6|8329.3|8304.3|8333.2|8308.2|8327|8302|516
1667473200000|2022-11-03 11:00:00|8329.2|8304.2|8329.4|8304.4|8330.4|8305.4|8325.1|8300.1|607
1667476800000|2022-11-03 12:00:00|8329.2|8304.2|8334|8309|8334.7|8309.7|8324.8|8299.8|964
1667480400000|2022-11-03 13:00:00|8333.9|8308.9|8328.4|8303.4|8337.2|8312.2|8326|8301|1172
1667484000000|2022-11-03 14:00:00|8327.6|8302.6|8314.8|8289.8|8329.6|8304.6|8310.8|8285.8|1539
1667487600000|2022-11-03 15:00:00|8314.6|8289.6|8315.2|8290.2|8319.2|8294.2|8312.2|8287.2|972
1667491200000|2022-11-03 16:00:00|8315|8290|8313.8|8288.8|8316.6|8291.6|8310.1|8285.1|762
1667494800000|2022-11-03 17:00:00|8313.7|8288.7|8313.6|8288.6|8314.4|8289.4|8311.8|8286.8|820
1667498400000|2022-11-03 18:00:00|8313.5|8288.5|8313.9|8288.9|8315.2|8290.2|8313.5|8288.5|99
1667502000000|2022-11-03 19:00:00|8313.8|8288.8|8312.2|8287.2|8315.2|8290.2|8310.6|8285.6|192
1667520000000|2022-11-04 00:00:00|8328|8299|8312.9|8287.9|8328|8299|8312.9|8287.9|4
1667523600000|2022-11-04 01:00:00|8317.3|8292.3|8309|8284|8317.3|8292.3|8306.4|8281.4|52
1667527200000|2022-11-04 02:00:00|8309.4|8284.4|8300|8275|8309.5|8284.5|8296|8271|41
1667530800000|2022-11-04 03:00:00|8299.9|8274.9|8296.4|8281.4|8307.9|8288.4|8293.9|8269.3|1729
1667534400000|2022-11-04 04:00:00|8296.6|8281.6|8283.2|8268.2|8298.8|8283.8|8282.8|8262.6|2117
1667538000000|2022-11-04 05:00:00|8283.1|8268.1|8286.3|8271.3|8297.2|8276.6|8275.9|8255.9|1803
1667541600000|2022-11-04 06:00:00|8286.4|8271.4|8289.6|8264.6|8292.7|8272.5|8274.9|8254.6|3052
1667545200000|2022-11-04 07:00:00|8290|8265|8291.2|8276.2|8299|8280.2|8281.9|8261.6|1915
1667548800000|2022-11-04 08:00:00|8291|8276|8282.8|8257.8|8292.5|8276|8281.1|8257.8|1607
1667552400000|2022-11-04 09:00:00|8283|8258|8277.1|8252.1|8283.7|8258.7|8274.8|8249.8|1430
1667556000000|2022-11-04 10:00:00|8277.3|8252.3|8268|8243|8277.5|8252.5|8264.3|8239.3|1383
1667559600000|2022-11-04 11:00:00|8268.2|8243.2|8261.6|8236.6|8269.4|8244.4|8258.2|8233.2|1307
1667563200000|2022-11-04 12:00:00|8261.4|8236.4|8245.8|8220.8|8270.6|8245.6|8245.8|8219.8|1701
1667566800000|2022-11-04 13:00:00|8247|8222|8260|8235|8267.6|8242.6|8241.6|8216.6|2080
1667570400000|2022-11-04 14:00:00|8259.6|8234.6|8241.3|8216.3|8263.6|8238.6|8238.6|8213.6|1834
1667574000000|2022-11-04 15:00:00|8241.2|8216.2|8241.4|8216.4|8247.5|8222.5|8241|8216|1946
1667577600000|2022-11-04 16:00:00|8241.2|8216.2|8241|8216|8244.6|8219.6|8240.6|8215.6|1334
1667581200000|2022-11-04 17:00:00|8240.9|8215.9|8239.8|8214.8|8242.1|8217.1|8236.3|8211.3|1106
1667584800000|2022-11-04 18:00:00|8240|8215|8236.1|8211.1|8241|8216|8234.5|8209.5|971
1667588400000|2022-11-04 19:00:00|8236.2|8211.2|8227|8202|8236.4|8211.4|8222|8197|661
1667592000000|2022-11-04 20:00:00|8227.2|8202.2|8226|8201|8230.2|8205.2|8222|8197|32
1667174400000|2022-10-31 00:00:00|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|1
1667178000000|2022-10-31 01:00:00|8289.5|8260.5|8274.4|8249.4|8291.1|8262.1|8269.5|8244.5|105
1667181600000|2022-10-31 02:00:00|8273.4|8248.4|8272.1|8247.1|8278.6|8253.6|8271.5|8246.5|24
1667185200000|2022-10-31 03:00:00|8278|8253|8273.7|8248.7|8280.1|8257|8265.4|8246.1|1265
1667188800000|2022-10-31 04:00:00|8273.6|8248.6|8276.7|8261.7|8284|8264.2|8267.5|8247.7|1025
1667192400000|2022-10-31 05:00:00|8276.8|8261.8|8276.4|8261.4|8283.4|8265.1|8275.3|8256.8|772
1667196000000|2022-10-31 06:00:00|8276.6|8261.6|8281.6|8256.6|8281.6|8261.6|8271.4|8251.6|933
1667199600000|2022-10-31 07:00:00|8281.8|8256.8|8276.4|8261.4|8283.1|8265|8274.9|8256.8|1109
1667203200000|2022-10-31 08:00:00|8276.3|8261.3|8283.8|8268.8|8291.4|8271.2|8275.6|8260.1|1252
1667206800000|2022-10-31 09:00:00|8283.7|8268.7|8320.3|8295.3|8323|8298|8281.9|8262.4|1979
1667210400000|2022-10-31 10:00:00|8320.4|8295.4|8322.3|8297.3|8327.9|8302.9|8318.2|8293.2|1124
1667214000000|2022-10-31 11:00:00|8322.2|8297.2|8325.8|8300.8|8325.9|8300.9|8320|8295|584
1667217600000|2022-10-31 12:00:00|8325.7|8300.7|8326.3|8301.3|8327.1|8302.1|8323|8298|947
1667221200000|2022-10-31 13:00:00|8326.5|8301.5|8325.8|8300.8|8328.2|8303.2|8322.4|8297.4|1048
1667224800000|2022-10-31 14:00:00|8325.6|8300.6|8321|8296|8325.8|8300.8|8319.5|8294.5|1002
1667228400000|2022-10-31 15:00:00|8321.2|8296.2|8321.3|8296.3|8323.8|8298.8|8319.6|8294.6|796
1667232000000|2022-10-31 16:00:00|8321.2|8296.2|8322.6|8297.6|8324.6|8299.6|8320|8295|734
1667235600000|2022-10-31 17:00:00|8322.5|8297.5|8323.7|8298.7|8324.4|8299.4|8320.8|8295.8|535
1667239200000|2022-10-31 18:00:00|8323.5|8298.5|8321.9|8296.9|8324.3|8299.3|8320.5|8295.5|110
1667242800000|2022-10-31 19:00:00|8322|8297|8319|8294|8323.6|8298.6|8318.9|8293.9|34
1667260800000|2022-11-01 00:00:00|8322.9|8297.9|8320.2|8295.2|8325.5|8300.5|8315.4|8286.4|9
1667264400000|2022-11-01 01:00:00|8319|8294|8326.8|8301.8|8327.2|8302.2|8316|8291|114
1667268000000|2022-11-01 02:00:00|8325|8300|8311.6|8286.6|8327|8302|8310.4|8285.4|99
1667271600000|2022-11-01 03:00:00|8311.5|8286.5|8312|8297|8321.1|8298.9|8308.7|8283.7|1889
1667275200000|2022-11-01 04:00:00|8311.9|8296.9|8307.1|8292.1|8319|8299|8299.1|8279.4|1939
1667278800000|2022-11-01 05:00:00|8307.2|8292.2|8297.6|8282.6|8314.8|8295|8294.4|8274.1|2092
1667282400000|2022-11-01 06:00:00|8297.8|8282.8|8302.8|8277.8|8312|8292.4|8297.6|8277.4|1928
1667286000000|2022-11-01 07:00:00|8303.2|8278.2|8305.7|8280.7|8312|8292.9|8296.4|8276.3|2729
1667289600000|2022-11-01 08:00:00|8305.9|8280.9|8311.1|8286.1|8311.2|8288.5|8297.4|8277.5|1290
1667293200000|2022-11-01 09:00:00|8311|8286|8311.1|8286.1|8318.2|8293.2|8304.2|8279.2|1306
1667296800000|2022-11-01 10:00:00|8311.2|8286.2|8306.7|8281.7|8312.3|8287.3|8303|8278|1106
1667300400000|2022-11-01 11:00:00|8306|8281|8304.1|8279.1|8307.4|8282.4|8303.2|8278.2|379
1667304000000|2022-11-01 12:00:00|8304|8279|8294.6|8269.6|8304.1|8279.1|8294.1|8269|745
1667307600000|2022-11-01 13:00:00|8294.5|8269.5|8294.4|8269.4|8297.6|8272.6|8291.8|8266.8|768
1667311200000|2022-11-01 14:00:00|8298.4|8273.4|8308.6|8283.6|8310|8285|8296.6|8271.6|1187
1667314800000|2022-11-01 15:00:00|8308.7|8283.7|8305.5|8280.5|8310|8285|8305.2|8280.2|580
1667318400000|2022-11-01 16:00:00|8304.4|8279.4|8298.9|8273.9|8305.2|8280.2|8295.5|8270.5|1825
1667322000000|2022-11-01 17:00:00|8298.8|8273.8|8303.2|8278.2|8304|8279|8298.8|8273.8|598
1667325600000|2022-11-01 18:00:00|8303.8|8278.8|8304|8279|8305.8|8280.8|8299.2|8274.2|335
1667329200000|2022-11-01 19:00:00|8304.2|8279.2|8308|8283|8310.2|8285.2|8304.2|8279.2|304
1667347200000|2022-11-02 00:00:00|8316|8291|8313.2|8288.2|8316|8291|8312.6|8287.6|7
1667350800000|2022-11-02 01:00:00|8312.4|8287.4|8312.6|8287.6|8312.6|8287.6|8309.4|8284.4|8
1667354400000|2022-11-02 02:00:00|8312|8287|8305.6|8280.6|8312.8|8287.8|8305|8280|56
1667358000000|2022-11-02 03:00:00|8305.5|8280.5|8302.4|8287.4|8311.6|8287.4|8295.7|8275.4|955
1667361600000|2022-11-02 04:00:00|8302.6|8287.6|8305.8|8290.8|8310.6|8291.8|8302|8283.5|1137
1667365200000|2022-11-02 05:00:00|8305.6|8290.6|8307|8292|8311.5|8294|8303.9|8285|813
1667368800000|2022-11-02 06:00:00|8307.2|8292.2|8316.8|8291.8|8317.8|8300.3|8306.3|8290.1|1003
1667372400000|2022-11-02 07:00:00|8317|8292|8317.2|8292.2|8321.1|8301.4|8310.5|8290.5|1095
1667376000000|2022-11-02 08:00:00|8312|8297|8315.2|8290.2|8318.7|8298.4|8308.7|8288.9|957
1667379600000|2022-11-02 09:00:00|8315|8290|8314.2|8289.2|8319.1|8294.1|8311|8286|1150
1667383200000|2022-11-02 10:00:00|8314.3|8289.3|8314.8|8289.8|8318.2|8293.2|8314.1|8289.1|679
1667386800000|2022-11-02 11:00:00|8314.7|8289.7|8315|8290|8319.3|8294.3|8312.8|8287.8|417
1667390400000|2022-11-02 12:00:00|8314.9|8289.9|8317.9|8292.9|8325.7|8300|8314.9|8289.9|981
1667394000000|2022-11-02 13:00:00|8317.8|8292.8|8315.4|8290.4|8320|8295|8314.4|8289.4|556
1667397600000|2022-11-02 14:00:00|8315.2|8290.2|8314|8289|8316.4|8291.4|8313.1|8288.1|761
1667401200000|2022-11-02 15:00:00|8313.8|8288.8|8314.4|8289.4|8315.4|8290.4|8313.6|8288.6|211
1667404800000|2022-11-02 16:00:00|8314.6|8289.6|8315.7|8290.7|8316|8291|8308.6|8283.6|396
1667408400000|2022-11-02 17:00:00|8315.6|8290.6|8310.7|8285.7|8315.9|8290.9|8309.2|8284.2|544
1667412000000|2022-11-02 18:00:00|8308.5|8283.5|8306.3|8281.3|8315.5|8290.5|8282.2|8257.2|1772
1667415600000|2022-11-02 19:00:00|8306.5|8281.5|8321.8|8296.8|8321.8|8296.8|8294|8269|1412
1667433600000|2022-11-03 00:00:00|8338.9|8313.9|8332.4|8307.4|8338.9|8313.9|8329.8|8304.8|19
1667437200000|2022-11-03 01:00:00|8331.6|8306.6|8328.2|8303.2|8332.7|8307.7|8328.2|8303.2|18
1667440800000|2022-11-03 02:00:00|8326.3|8301.3|8328.8|8303.8|8330.9|8305.9|8326.3|8301.3|16
1667444400000|2022-11-03 03:00:00|8328.6|8303.6|8320.4|8305.4|8332.1|8307.2|8316.9|8292.3|1118
1667448000000|2022-11-03 04:00:00|8320.5|8305.5|8320|8295|8324|8305.8|8314.6|8294.8|835
1667451600000|2022-11-03 05:00:00|8319.2|8294.2|8312.9|8297.9|8320.3|8301.4|8305.9|8289.9|1139
1667455200000|2022-11-03 06:00:00|8313|8298|8324.6|8299.6|8327.2|8308|8312.9|8294.2|1295
1667458800000|2022-11-03 07:00:00|8324.4|8299.4|8320.4|8305.4|8326.4|8309.2|8318.7|8298.2|1122
1667462400000|2022-11-03 08:00:00|8320.2|8305.2|8327.7|8302.7|8330.7|8310|8317.6|8299.1|787
1667466000000|2022-11-03 09:00:00|8327.9|8302.9|8327.4|8302.4|8330.8|8305.8|8324.4|8299.4|1052
1667469600000|2022-11-03 10:00:00|8327.6|8302.6|8329.3|8304.3|8333.2|8308.2|8327|8302|516
1667473200000|2022-11-03 11:00:00|8329.2|8304.2|8329.4|8304.4|8330.4|8305.4|8325.1|8300.1|607
1667476800000|2022-11-03 12:00:00|8329.2|8304.2|8334|8309|8334.7|8309.7|8324.8|8299.8|964
1667480400000|2022-11-03 13:00:00|8333.9|8308.9|8328.4|8303.4|8337.2|8312.2|8326|8301|1172
1667484000000|2022-11-03 14:00:00|8327.6|8302.6|8314.8|8289.8|8329.6|8304.6|8310.8|8285.8|1539
1667487600000|2022-11-03 15:00:00|8314.6|8289.6|8315.2|8290.2|8319.2|8294.2|8312.2|8287.2|972
1667491200000|2022-11-03 16:00:00|8315|8290|8313.8|8288.8|8316.6|8291.6|8310.1|8285.1|762
1667494800000|2022-11-03 17:00:00|8313.7|8288.7|8313.6|8288.6|8314.4|8289.4|8311.8|8286.8|820
1667498400000|2022-11-03 18:00:00|8313.5|8288.5|8313.9|8288.9|8315.2|8290.2|8313.5|8288.5|99
1667502000000|2022-11-03 19:00:00|8313.8|8288.8|8312.2|8287.2|8315.2|8290.2|8310.6|8285.6|192
1667520000000|2022-11-04 00:00:00|8328|8299|8312.9|8287.9|8328|8299|8312.9|8287.9|4
1667523600000|2022-11-04 01:00:00|8317.3|8292.3|8309|8284|8317.3|8292.3|8306.4|8281.4|52
1667527200000|2022-11-04 02:00:00|8309.4|8284.4|8300|8275|8309.5|8284.5|8296|8271|41
1667530800000|2022-11-04 03:00:00|8299.9|8274.9|8296.4|8281.4|8307.9|8288.4|8293.9|8269.3|1729
1667534400000|2022-11-04 04:00:00|8296.6|8281.6|8283.2|8268.2|8298.8|8283.8|8282.8|8262.6|2117
1667538000000|2022-11-04 05:00:00|8283.1|8268.1|8286.3|8271.3|8297.2|8276.6|8275.9|8255.9|1803
1667541600000|2022-11-04 06:00:00|8286.4|8271.4|8289.6|8264.6|8292.7|8272.5|8274.9|8254.6|3052
1667545200000|2022-11-04 07:00:00|8290|8265|8291.2|8276.2|8299|8280.2|8281.9|8261.6|1915
1667548800000|2022-11-04 08:00:00|8291|8276|8282.8|8257.8|8292.5|8276|8281.1|8257.8|1607
1667552400000|2022-11-04 09:00:00|8283|8258|8277.1|8252.1|8283.7|8258.7|8274.8|8249.8|1430
1667556000000|2022-11-04 10:00:00|8277.3|8252.3|8268|8243|8277.5|8252.5|8264.3|8239.3|1383
1667559600000|2022-11-04 11:00:00|8268.2|8243.2|8261.6|8236.6|8269.4|8244.4|8258.2|8233.2|1307
1667563200000|2022-11-04 12:00:00|8261.4|8236.4|8245.8|8220.8|8270.6|8245.6|8245.8|8219.8|1701
1667566800000|2022-11-04 13:00:00|8247|8222|8260|8235|8267.6|8242.6|8241.6|8216.6|2080
1667570400000|2022-11-04 14:00:00|8259.6|8234.6|8241.3|8216.3|8263.6|8238.6|8238.6|8213.6|1834
1667574000000|2022-11-04 15:00:00|8241.2|8216.2|8241.4|8216.4|8247.5|8222.5|8241|8216|1946
1667577600000|2022-11-04 16:00:00|8241.2|8216.2|8241|8216|8244.6|8219.6|8240.6|8215.6|1334
1667581200000|2022-11-04 17:00:00|8240.9|8215.9|8239.8|8214.8|8242.1|8217.1|8236.3|8211.3|1106
1667584800000|2022-11-04 18:00:00|8240|8215|8236.1|8211.1|8241|8216|8234.5|8209.5|971
1667588400000|2022-11-04 19:00:00|8236.2|8211.2|8227|8202|8236.4|8211.4|8222|8197|661
1667592000000|2022-11-04 20:00:00|8227.2|8202.2|8226|8201|8230.2|8205.2|8222|8197|32
1667779200000|2022-11-07 00:00:00|8249.9|8224.9|8251.2|8226.2|8251.2|8226.2|8249.9|8224.9|6
1667782800000|2022-11-07 01:00:00|8252.5|8227.5|8246.9|8221.9|8255.7|8230.7|8246.9|8221.9|32
1667786400000|2022-11-07 02:00:00|8247|8222|8248.2|8223.2|8250.6|8225.6|8244|8219|48
1667790000000|2022-11-07 03:00:00|8248.1|8223.1|8254.9|8239.9|8260.3|8240.4|8241.4|8218.9|1367
1667793600000|2022-11-07 04:00:00|8260.2|8235.2|8247|8232|8260.2|8240.8|8243|8223.1|1925
1667797200000|2022-11-07 05:00:00|8246.9|8231.9|8251.8|8236.8|8259.9|8240.9|8240.3|8220.3|2088
1667800800000|2022-11-07 06:00:00|8251.9|8236.9|8257.6|8232.6|8258.9|8239|8248.9|8229.4|1165
1667804400000|2022-11-07 07:00:00|8257.5|8232.5|8267|8242|8268.3|8248.3|8250.9|8231.8|1686
1667808000000|2022-11-07 08:00:00|8266.8|8241.8|8246.2|8221.2|8267|8247.4|8245.6|8220.6|1875
1667811600000|2022-11-07 09:00:00|8245.7|8220.7|8225|8200|8246.3|8221.3|8225|8200|2174
1667815200000|2022-11-07 10:00:00|8224.6|8199.6|8224.8|8199.8|8227.7|8202.7|8216.4|8191.4|1882
1667818800000|2022-11-07 11:00:00|8224.9|8199.9|8230.2|8205.2|8232.8|8207.8|8224.4|8199.4|676
1667822400000|2022-11-07 12:00:00|8230.4|8205.4|8231.5|8206.5|8235|8210|8230.3|8205.3|1070
1667826000000|2022-11-07 13:00:00|8231.4|8206.4|8228.6|8203.6|8232.7|8213|8222.4|8197.4|1144
1667829600000|2022-11-07 14:00:00|8228.5|8203.5|8228.8|8203.8|8230.6|8205.6|8221.4|8196.4|1024
1667833200000|2022-11-07 15:00:00|8228|8203|8225.7|8200.7|8232|8207|8221|8196|1106
1667836800000|2022-11-07 16:00:00|8225.8|8200.8|8234.8|8209.8|8235|8210|8225.7|8200.7|689
1667840400000|2022-11-07 17:00:00|8234.2|8209.2|8226.7|8201.7|8234.9|8209.9|8223.9|8198.9|936
1667844000000|2022-11-07 18:00:00|8227.2|8202.2|8223.6|8198.6|8229|8204|8222.5|8197.5|455
1667847600000|2022-11-07 19:00:00|8224.2|8199.2|8222.2|8197.2|8224.4|8199.4|8220.5|8195.5|439
1667851200000|2022-11-07 20:00:00|8222.9|8197.9|8221.4|8196.4|8223|8198|8220|8195|11
1667865600000|2022-11-08 00:00:00|8220.2|8195.2|8219.6|8194.6|8220.2|8195.2|8219.6|8194.6|2
1667869200000|2022-11-08 01:00:00|8220|8195|8224.6|8199.6|8224.6|8199.6|8220|8195|30
1667872800000|2022-11-08 02:00:00|8225.4|8200.4|8225.6|8200.6|8230|8205|8223.6|8198.6|49
1667876400000|2022-11-08 03:00:00|8225.5|8200.5|8223.1|8198.1|8228.6|8207.9|8221.1|8196.1|152
1667880000000|2022-11-08 04:00:00|8223|8198|8232|8207|8232.4|8212.1|8222.3|8197.3|162
1667883600000|2022-11-08 05:00:00|8227.4|8212.4|8238.6|8213.6|8240.2|8219.4|8227.3|8208.3|311
1667887200000|2022-11-08 06:00:00|8238.4|8213.4|8226.9|8201.9|8238.4|8216.4|8221.5|8197.3|500
1667890800000|2022-11-08 07:00:00|8226.5|8201.5|8231.9|8206.9|8238.6|8217.4|8219.5|8197.7|598
1667894400000|2022-11-08 08:00:00|8231.8|8206.8|8216|8191|8231.8|8206.8|8204.7|8182.6|550
1667898000000|2022-11-08 09:00:00|8214.8|8189.8|8201.2|8176.2|8216|8191|8200.3|8175.3|364
1667901600000|2022-11-08 10:00:00|8201.3|8176.3|8202.4|8177.4|8206.7|8181.7|8200.9|8175.9|246
1667905200000|2022-11-08 11:00:00|8202.6|8177.6|8196.7|8171.7|8203.2|8178.2|8193.8|8168.8|396
1667908800000|2022-11-08 12:00:00|8196.6|8171.6|8196.9|8171.9|8199.9|8174.9|8195.3|8170.3|370
1667912400000|2022-11-08 13:00:00|8197|8172|8191.2|8166.2|8197.5|8172.5|8190.8|8165.8|386
1667916000000|2022-11-08 14:00:00|8191.1|8166.1|8185.5|8160.5|8191.4|8166.4|8185|8160|517
1667919600000|2022-11-08 15:00:00|8184.6|8159.6|8165.6|8140.6|8186.9|8161.9|8164.3|8139.3|1235
1667923200000|2022-11-08 16:00:00|8165.2|8140.2|8166.1|8141.1|8169|8144|8163.6|8138.6|447
1667926800000|2022-11-08 17:00:00|8166|8141|8180.6|8155.6|8181.9|8156.9|8165.6|8140.6|479
1667930400000|2022-11-08 18:00:00|8180.8|8155.8|8181.5|8156.5|8184.1|8159.1|8173.9|8148.9|1126
1667934000000|2022-11-08 19:00:00|8180.8|8155.8|8179.8|8154.8|8183.8|8158.8|8179.4|8154.4|691
1667937600000|2022-11-08 20:00:00|8179.6|8154.6|8177.8|8152.8|8179.8|8154.8|8176.4|8151.4|34
1667980800000|2022-11-09 08:00:00|8159.3|8134.3|8167.5|8142.5|8169.1|8148.6|8150.9|8129.1|1133
1667984400000|2022-11-09 09:00:00|8167.3|8142.3|8171|8156|8176.8|8158.9|8162.7|8139.6|1613
1667988000000|2022-11-09 10:00:00|8170.8|8155.8|8183.9|8158.9|8186.3|8165.5|8170.7|8151.9|1762
1667991600000|2022-11-09 11:00:00|8183.8|8158.8|8171.3|8146.3|8183.9|8160.8|8168.1|8143.1|1211
1667995200000|2022-11-09 12:00:00|8171.4|8146.4|8169.2|8144.2|8172.6|8147.6|8167.3|8142.3|760
1667998800000|2022-11-09 13:00:00|8169.3|8144.3|8171.4|8146.4|8178.4|8153.4|8163.7|8143.1|1147
1668002400000|2022-11-09 14:00:00|8171.5|8146.5|8173.5|8148.5|8178.3|8153.3|8164|8142.2|1143
1668006000000|2022-11-09 15:00:00|8173.4|8148.4|8165.8|8140.8|8173.4|8151.2|8160|8135|2390
1668009600000|2022-11-09 16:00:00|8165.4|8140.4|8162.2|8137.2|8166.8|8141.8|8160.5|8135.5|976
1668013200000|2022-11-09 17:00:00|8163.1|8138.1|8164.3|8139.3|8165.1|8143.3|8158.3|8136.5|433
1668016800000|2022-11-09 18:00:00|8164.4|8139.4|8169.3|8144.3|8170.1|8145.1|8164.3|8139.3|482
1668020400000|2022-11-09 19:00:00|8169|8144|8170.2|8145.2|8172.3|8147.3|8168.5|8143.5|398
1668024000000|2022-11-09 20:00:00|8170.1|8145.1|8174.3|8149.3|8174.3|8149.3|8169.3|8144.3|95
1668038400000|2022-11-10 00:00:00|8176.4|8151.4|8176.4|8151.4|8176.4|8151.4|8176.4|8151.4|1
1668042000000|2022-11-10 01:00:00|8180.8|8155.8|8186|8161|8186.1|8161.1|8177.1|8152.1|111
1668045600000|2022-11-10 02:00:00|8186.1|8161.1|8185.3|8160.3|8189.4|8164.4|8182|8157|283
1668049200000|2022-11-10 03:00:00|8185.2|8160.2|8187.3|8172.3|8196.7|8173|8181.1|8160.2|1178
1668052800000|2022-11-10 04:00:00|8187.2|8172.2|8186.5|8171.5|8194|8175.3|8184.3|8163.8|1045
1668056400000|2022-11-10 05:00:00|8186.6|8171.6|8192.1|8177.1|8196.9|8177.3|8182|8162.3|933
1668060000000|2022-11-10 06:00:00|8192.5|8177.5|8201.6|8186.6|8210.5|8193.2|8192.3|8172.1|1217
1668063600000|2022-11-10 07:00:00|8201.7|8186.7|8218.6|8193.6|8226.7|8206|8200.7|8181.4|1816
1668067200000|2022-11-10 08:00:00|8218.5|8193.5|8208.8|8183.8|8218.5|8196.5|8205.1|8181.4|1471
1668070800000|2022-11-10 09:00:00|8208.9|8183.9|8212.1|8187.1|8212.4|8189.7|8201.6|8182|894
1668074400000|2022-11-10 10:00:00|8212|8187|8206.8|8181.8|8214|8190.2|8202.5|8181.8|1056
1668078000000|2022-11-10 11:00:00|8206.5|8181.5|8200.1|8185.1|8210.8|8185.9|8199.5|8175.4|659
1668081600000|2022-11-10 12:00:00|8205|8180|8201.6|8176.6|8207.1|8186.4|8199.8|8176.6|680
1668085200000|2022-11-10 13:00:00|8201.7|8176.7|8147.6|8122.6|8203.8|8178.8|8128.6|8103.6|2762
1668088800000|2022-11-10 14:00:00|8147.9|8122.9|8112|8087|8150.4|8125.4|8111.1|8086.1|3554
1668092400000|2022-11-10 15:00:00|8111.9|8086.9|8113.2|8088.2|8123.1|8098.1|8108.6|8083.6|1944
1668096000000|2022-11-10 16:00:00|8113.3|8088.3|8109.3|8084.3|8118.9|8093.9|8108.3|8083.3|1282
1668099600000|2022-11-10 17:00:00|8109.2|8084.2|8115.8|8090.8|8116.4|8091.4|8109.2|8084.2|1032
1668103200000|2022-11-10 18:00:00|8115.7|8090.7|8109.1|8084.1|8115.7|8090.7|8106.5|8081.5|511
1668106800000|2022-11-10 19:00:00|8109.3|8084.3|8102.7|8077.7|8109.7|8084.7|8099.9|8074.9|1305
1668110400000|2022-11-10 20:00:00|8101.6|8076.6|8079.5|8054.5|8101.6|8076.6|8078.5|8053.5|560
1668124800000|2022-11-11 00:00:00|8080.5|8051.5|8080.5|8051.5|8080.5|8051.5|8080.5|8051.5|1
1668128400000|2022-11-11 01:00:00|8087|8062|8106|8081|8106.5|8081.5|8084.4|8059.4|215
1668132000000|2022-11-11 02:00:00|8104.7|8079.7|8079.4|8052.6|8104.7|8079.7|8077.1|8050.5|287
1668135600000|2022-11-11 03:00:00|8079.1|8052.3|8104.3|8079.3|8109.9|8086.4|8078.6|8052.3|1903
1668139200000|2022-11-11 04:00:00|8104.1|8079.1|8111.3|8086.3|8122.2|8099.2|8099.7|8078.7|1833
1668142800000|2022-11-11 05:00:00|8111.4|8086.4|8098.3|8073.3|8113.1|8090.9|8093.2|8069.3|1891
1668146400000|2022-11-11 06:00:00|8098.6|8073.6|8106.9|8081.9|8116.7|8091.7|8085.6|8060.6|2389
1668150000000|2022-11-11 07:00:00|8106.1|8081.1|8113|8088|8115.8|8090.8|8102.6|8077.6|2064
1668153600000|2022-11-11 08:00:00|8112.8|8087.8|8112.4|8087.4|8122|8097|8111.5|8086.5|2076
1668157200000|2022-11-11 09:00:00|8112.5|8087.5|8114.7|8089.7|8131.1|8106.1|8112.5|8087.5|1925
1668160800000|2022-11-11 10:00:00|8114.4|8089.4|8115.2|8090.2|8117.3|8092.3|8106.4|8081.4|2248
1668164400000|2022-11-11 11:00:00|8115.1|8090.1|8106.1|8081.1|8116.1|8091.1|8103.6|8078.6|1129
1668168000000|2022-11-11 12:00:00|8105.1|8080.1|8100.1|8075.1|8109.5|8084.5|8099.9|8074.9|875
1668171600000|2022-11-11 13:00:00|8100|8075|8089.5|8064.5|8106.6|8081.6|8087.1|8062.1|1456
1668175200000|2022-11-11 14:00:00|8089.1|8064.1|8089.1|8060.1|8090.5|8065.5|8072.8|8047.8|2003
1668178800000|2022-11-11 15:00:00|8090.1|8061.1|8080.1|8055.1|8090.7|8063.2|8077.6|8051.4|1768
1668182400000|2022-11-11 16:00:00|8080.2|8055.2|8092.5|8067.5|8092.5|8067.5|8079.3|8054.3|1193
1668186000000|2022-11-11 17:00:00|8092.6|8067.6|8081.5|8056.5|8093.2|8068.2|8076|8051|968
1668189600000|2022-11-11 18:00:00|8081.4|8056.4|8079.4|8054.4|8082.5|8057.5|8073.5|8048.5|1685
1668193200000|2022-11-11 19:00:00|8079.3|8054.3|8074.7|8045.7|8080.6|8055.6|8069.4|8041.2|1309
1668196800000|2022-11-11 20:00:00|8074.6|8045.6|8074.8|8045.8|8081.8|8052.8|8073.8|8044.8|808
1668384000000|2022-11-14 00:00:00|8078.7|8049.7|8078.7|8049.7|8078.7|8049.7|8078.7|8049.7|1
1668387600000|2022-11-14 01:00:00|8087.3|8058.3|8086.4|8065.9|8093.5|8065.9|8086.4|8058.2|250
1668391200000|2022-11-14 02:00:00|8090|8065|8079.5|8057.3|8090.9|8068.5|8075.5|8055.3|675
1668394800000|2022-11-14 03:00:00|8078.2|8056|8109.3|8084.3|8113.4|8088.4|8075.7|8050.9|2459
1668398400000|2022-11-14 04:00:00|8109.4|8084.4|8136|8111|8142.6|8117.6|8108.9|8083.9|2221
1668402000000|2022-11-14 05:00:00|8136.1|8111.1|8151.3|8126.3|8156.7|8131.7|8135.7|8110.7|2562
1668405600000|2022-11-14 06:00:00|8151.1|8126.1|8144.1|8119.1|8154.5|8129.5|8140.7|8115.7|1661
1668409200000|2022-11-14 07:00:00|8144.2|8119.2|8131.1|8116.1|8146|8123.7|8131|8111.8|1691
1668412800000|2022-11-14 08:00:00|8131.3|8116.3|8145.5|8120.5|8147.4|8127.2|8128.7|8107.5|1897
1668416400000|2022-11-14 09:00:00|8145.6|8120.6|8152.2|8137.2|8155.2|8137.8|8140.6|8120.5|1631
1668420000000|2022-11-14 10:00:00|8152.3|8137.3|8151.9|8136.9|8159.7|8141|8147.9|8127.9|1062
1668423600000|2022-11-14 11:00:00|8152|8137|8155.4|8130.4|8156.8|8137.2|8148.3|8124.9|607
1668427200000|2022-11-14 12:00:00|8155.3|8130.3|8148.7|8123.7|8157.6|8133.5|8147.8|8122.8|683
1668430800000|2022-11-14 13:00:00|8148.5|8123.5|8149.6|8124.6|8154|8129|8148.4|8123.4|808
1668434400000|2022-11-14 14:00:00|8149.7|8124.7|8138.7|8113.7|8150.4|8125.4|8138.7|8113.7|1145
1668438000000|2022-11-14 15:00:00|8138.5|8113.5|8126.2|8101.2|8139.6|8114.6|8116.3|8095.8|1163
1668441600000|2022-11-14 16:00:00|8126.4|8101.4|8131.5|8106.5|8136.1|8111.1|8126|8101|1021
1668445200000|2022-11-14 17:00:00|8131.2|8106.2|8127.7|8102.7|8132.4|8107.4|8127.3|8102.3|632
1668448800000|2022-11-14 18:00:00|8127.8|8102.8|8127.6|8102.6|8128.4|8103.4|8126.6|8101.6|270
1668452400000|2022-11-14 19:00:00|8127.7|8102.7|8129.6|8104.6|8131.5|8106.5|8126.7|8101.7|715
1668456000000|2022-11-14 20:00:00|8129.7|8104.7|8129.6|8104.6|8129.9|8104.9|8125.7|8100.7|220
1668470400000|2022-11-15 00:00:00|8127.6|8098.6|8127.6|8098.6|8127.6|8098.6|8127.6|8098.6|1
1668474000000|2022-11-15 01:00:00|8132.1|8107.1|8133.8|8108.8|8135.3|8110.3|8126.4|8101.4|241
1668477600000|2022-11-15 02:00:00|8134.7|8109.7|8137.8|8112.8|8139.4|8114.4|8133.4|8108.4|131
1668481200000|2022-11-15 03:00:00|8137.9|8112.9|8153.3|8128.3|8154.3|8133.1|8137.1|8112.1|1239
1668484800000|2022-11-15 04:00:00|8153.7|8128.7|8169.7|8144.7|8175.5|8154.4|8148.7|8128.1|1880
1668488400000|2022-11-15 05:00:00|8169.9|8144.9|8162.8|8147.8|8171.9|8148.8|8160.9|8136.6|1368
1668492000000|2022-11-15 06:00:00|8162.9|8147.9|8159.2|8134.2|8173.1|8153.1|8153.2|8132.3|1218
1668495600000|2022-11-15 07:00:00|8159.1|8134.1|8143.6|8118.6|8163.4|8142.6|8136.4|8111.4|2156
1668499200000|2022-11-15 08:00:00|8143.7|8118.7|8137.6|8122.6|8152.7|8128.5|8137.1|8117.1|1558
1668502800000|2022-11-15 09:00:00|8137.7|8122.7|8136.5|8121.5|8156.4|8134.8|8131.8|8106.8|2096
1668506400000|2022-11-15 10:00:00|8136.1|8121.1|8125.1|8110.1|8142.3|8122.4|8124.3|8104.5|1305
1668510000000|2022-11-15 11:00:00|8125|8110|8133.5|8108.5|8136|8112.5|8123.4|8102.9|603
1668513600000|2022-11-15 12:00:00|8133.7|8108.7|8123.6|8098.6|8135.7|8110.7|8123.6|8098.6|830
1668517200000|2022-11-15 13:00:00|8123.7|8098.7|8115.9|8090.9|8126.2|8101.2|8104.3|8079.3|1833
1668520800000|2022-11-15 14:00:00|8115.8|8090.8|8124.1|8099.1|8133.9|8108.9|8108.6|8087.6|1883
1668524400000|2022-11-15 15:00:00|8124|8099|8129|8104|8132.9|8113.1|8117.7|8095.4|1191
1668528000000|2022-11-15 16:00:00|8129.1|8104.1|8128|8103|8132.4|8108.6|8120.1|8099.1|1201
1668531600000|2022-11-15 17:00:00|8128.1|8103.1|8128.2|8103.2|8133.3|8108.3|8128.1|8103.1|600
1668535200000|2022-11-15 18:00:00|8128.3|8103.3|8138|8113|8144.9|8119.9|8127.1|8102.1|1553
1668538800000|2022-11-15 19:00:00|8138.2|8113.2|8137.9|8112.9|8144.5|8121.6|8133.6|8108.6|981
1668542400000|2022-11-15 20:00:00|8137.8|8112.8|8135.4|8110.4|8139.9|8114.9|8135|8110|152
1668556800000|2022-11-16 00:00:00|8140.5|8111.5|8140.5|8111.5|8140.5|8111.5|8140.5|8111.5|1
1668560400000|2022-11-16 01:00:00|8143.7|8118.7|8155.9|8130.9|8160.1|8135.1|8143.7|8118.7|193
1668564000000|2022-11-16 02:00:00|8155.8|8130.8|8157.3|8132.3|8157.8|8132.8|8147.7|8122.7|356
1668567600000|2022-11-16 03:00:00|8156.1|8131.1|8183.1|8158.1|8186.7|8161.7|8149.4|8124.4|1641
1668571200000|2022-11-16 04:00:00|8183.4|8158.4|8171|8156|8188.2|8164.9|8170.7|8152|1670
1668574800000|2022-11-16 05:00:00|8171.4|8156.4|8161.2|8146.2|8180.4|8160.2|8160.3|8139.1|1839
1668578400000|2022-11-16 06:00:00|8161.3|8146.3|8163|8138|8169.8|8150.4|8153.3|8132.7|1479
1668582000000|2022-11-16 07:00:00|8162.7|8137.7|8155.4|8130.4|8168.8|8148.4|8153.1|8128.1|1663
1668585600000|2022-11-16 08:00:00|8155.5|8130.5|8162.2|8137.2|8166.3|8141.3|8154.3|8129.3|1417
1668589200000|2022-11-16 09:00:00|8162|8137|8161.7|8136.7|8166.3|8141.3|8157.6|8132.6|1164
1668592800000|2022-11-16 10:00:00|8161.6|8136.6|8156.2|8131.2|8162.3|8137.3|8152.8|8127.8|876
1668596400000|2022-11-16 11:00:00|8156|8131|8160.4|8135.4|8163.6|8138.6|8152.7|8129.4|540
1668600000000|2022-11-16 12:00:00|8160.5|8135.5|8157.8|8132.8|8161.5|8136.5|8152.7|8127.7|573
1668603600000|2022-11-16 13:00:00|8157.9|8132.9|8171.3|8146.3|8171.6|8146.6|8157.6|8132.6|1257
1668607200000|2022-11-16 14:00:00|8171|8146|8174.8|8149.8|8175.7|8150.7|8166.2|8141.2|1416
1668610800000|2022-11-16 15:00:00|8174.7|8149.7|8175.9|8150.9|8182|8157|8172.3|8147.3|1099
1668614400000|2022-11-16 16:00:00|8175.8|8150.8|8180.3|8155.3|8181.5|8156.5|8174.7|8149.7|468
1668618000000|2022-11-16 17:00:00|8180.4|8155.4|8179.4|8154.4|8183.2|8158.2|8177.9|8152.9|589
1668621600000|2022-11-16 18:00:00|8179.5|8154.5|8180.1|8155.1|8180.4|8155.4|8178.5|8153.5|498
1668625200000|2022-11-16 19:00:00|8180.2|8155.2|8183.9|8158.9|8185|8160|8179.4|8154.4|312
1668628800000|2022-11-16 20:00:00|8183.8|8158.8|8178.2|8153.2|8183.9|8158.9|8178.1|8153.1|269
1668643200000|2022-11-17 00:00:00|8189.5|8160.5|8189.5|8160.5|8189.5|8160.5|8189.5|8160.5|1
1668661200000|2022-11-17 05:00:00|8188.3|8163.3|8182.9|8167.9|8188.4|8169.5|8175.4|8155.4|923
1668664800000|2022-11-17 06:00:00|8182.8|8167.8|8181.2|8166.2|8193.1|8174.1|8181|8160.7|1157
1668668400000|2022-11-17 07:00:00|8181.1|8166.1|8181|8156|8188|8170.8|8174|8154|1282
1668672000000|2022-11-17 08:00:00|8180.9|8155.9|8184.4|8159.4|8185.1|8165.6|8170.1|8150.2|1464
1668675600000|2022-11-17 09:00:00|8184.3|8159.3|8194.9|8169.9|8198.7|8178.9|8180.2|8157.4|1464
1668679200000|2022-11-17 10:00:00|8194.7|8169.7|8200.8|8175.8|8203.6|8184.2|8190|8167.6|1103
1668682800000|2022-11-17 11:00:00|8200.9|8175.9|8193.2|8168.2|8201.2|8179.1|8189.9|8165.9|980
1668686400000|2022-11-17 12:00:00|8193|8168|8202.9|8177.9|8204.3|8179.3|8190|8165.4|1015
1668690000000|2022-11-17 13:00:00|8202.7|8177.7|8214.4|8189.4|8214.4|8189.4|8201.2|8176.2|1154
1668693600000|2022-11-17 14:00:00|8214.5|8189.5|8208.2|8183.2|8217.4|8192.4|8205.1|8180.1|1158
1668697200000|2022-11-17 15:00:00|8208|8183|8208|8183|8210.9|8185.9|8199.3|8177.4|785
1668700800000|2022-11-17 16:00:00|8208.1|8183.1|8204.3|8179.3|8212.5|8187.5|8204.2|8179.2|574
1668704400000|2022-11-17 17:00:00|8204.1|8179.1|8196.3|8171.3|8204.1|8179.1|8195.4|8170.4|852
1668708000000|2022-11-17 18:00:00|8196|8171|8196|8171|8197.7|8172.7|8195.4|8170.4|779
1668711600000|2022-11-17 19:00:00|8195.9|8170.9|8196.4|8171.4|8196.4|8171.4|8195|8170|462
1668715200000|2022-11-17 20:00:00|8196.5|8171.5|8193|8168|8196.6|8171.6|8191.3|8166.3|144
1668729600000|2022-11-18 00:00:00|8184.9|8159.9|8184.9|8159.9|8184.9|8159.9|8184.9|8159.9|1
1668733200000|2022-11-18 01:00:00|8187.5|8162.5|8182.8|8157.8|8189.1|8164.1|8180.3|8155.3|200
1668736800000|2022-11-18 02:00:00|8182.9|8157.9|8182.5|8157.5|8182.9|8157.9|8177.7|8152.7|65
1668740400000|2022-11-18 03:00:00|8183.2|8158.2|8186.1|8161.1|8192.2|8167.2|8177|8155.2|1772
1668744000000|2022-11-18 04:00:00|8186.2|8161.2|8197.2|8172.2|8202.5|8178|8179.6|8160.4|1432
1668747600000|2022-11-18 05:00:00|8197.1|8172.1|8196.1|8181.1|8203.7|8184.4|8187.2|8168.6|1258
1668751200000|2022-11-18 06:00:00|8196|8181|8191.7|8166.7|8205.8|8186.2|8187.7|8166.4|1289
1668754800000|2022-11-18 07:00:00|8191.6|8166.6|8198.8|8173.8|8201.9|8182.7|8184.3|8164.2|1649
1668758400000|2022-11-18 08:00:00|8198.7|8173.7|8198|8183|8209.6|8189.4|8188.8|8170.6|1744
1668762000000|2022-11-18 09:00:00|8198.1|8183.1|8195.9|8180.9|8204.8|8184.5|8191.8|8171.7|1545
1668765600000|2022-11-18 10:00:00|8200.7|8175.7|8194.4|8179.4|8203.6|8183.6|8191.6|8171.8|968
1668769200000|2022-11-18 11:00:00|8194.5|8179.5|8202.9|8177.9|8205.6|8182.3|8194.4|8173.2|583
1668772800000|2022-11-18 12:00:00|8203|8178|8201.7|8176.7|8203.1|8178.1|8196.5|8171.5|462
1668776400000|2022-11-18 13:00:00|8201.6|8176.6|8198.5|8173.5|8202.3|8177.3|8197.5|8172.5|459
1668780000000|2022-11-18 14:00:00|8198.6|8173.6|8192.4|8167.4|8199.1|8179.2|8185|8164.2|949
1668783600000|2022-11-18 15:00:00|8192.5|8167.5|8184|8159|8195.4|8170.4|8182.2|8157.2|650
1668787200000|2022-11-18 16:00:00|8184.1|8159.1|8192.1|8167.1|8193.8|8168.8|8184|8159|794
1668790800000|2022-11-18 17:00:00|8192|8167|8190.6|8165.6|8194.5|8169.5|8188.2|8163.2|550
1668794400000|2022-11-18 18:00:00|8190.7|8165.7|8190.7|8165.7|8192.1|8167.1|8190.3|8165.3|196
1668798000000|2022-11-18 19:00:00|8190.6|8165.6|8188.2|8163.2|8190.6|8165.6|8188.2|8163.2|140
1668801600000|2022-11-18 20:00:00|8188.3|8163.3|8184.9|8159.9|8188.3|8163.3|8183|8158|339
1668988800000|2022-11-21 00:00:00|8181.5|8156.5|8181.5|8156.5|8181.5|8156.5|8181.5|8156.5|1
1668992400000|2022-11-21 01:00:00|8192|8167|8202.7|8177.7|8204.3|8179.3|8190.5|8165.5|192
1668996000000|2022-11-21 02:00:00|8202.8|8177.8|8213.9|8188.9|8216.2|8190.7|8202.8|8177.8|278
1668999600000|2022-11-21 03:00:00|8212.8|8186.7|8215.7|8190.7|8217.5|8194.7|8208.5|8184.3|1038
1669003200000|2022-11-21 04:00:00|8215.9|8190.9|8218.9|8193.9|8223.1|8203.7|8213.1|8188.4|1108
1669006800000|2022-11-21 05:00:00|8218.8|8193.8|8208.5|8183.5|8219.8|8199.8|8201.3|8181.3|1318
1669010400000|2022-11-21 06:00:00|8208.4|8183.4|8206.3|8191.3|8214.2|8194|8203.5|8180.6|1041
1669014000000|2022-11-21 07:00:00|8206.2|8191.2|8204.1|8189.1|8211.6|8191.7|8201.5|8181.2|1005
1669017600000|2022-11-21 08:00:00|8204|8189|8202.8|8187.8|8210|8189.9|8201.5|8182.2|713
1669021200000|2022-11-21 09:00:00|8202.7|8187.7|8211.6|8196.6|8218|8197.7|8202.3|8183.5|1168
1669024800000|2022-11-21 10:00:00|8211.7|8196.7|8199.3|8184.3|8215.8|8196.7|8198.6|8178.3|897
1669028400000|2022-11-21 11:00:00|8199.4|8184.4|8214.3|8189.3|8214.9|8189.9|8199.4|8178.3|708
1669032000000|2022-11-21 12:00:00|8214.2|8189.2|8209.9|8184.9|8217.5|8192.9|8207.5|8184.7|505
1669035600000|2022-11-21 13:00:00|8209.8|8184.8|8203.3|8178.3|8211.3|8186.3|8203.3|8178.3|637
1669039200000|2022-11-21 14:00:00|8203.4|8178.4|8195|8170|8204.5|8179.5|8192.9|8167.9|901
1669042800000|2022-11-21 15:00:00|8195.2|8170.2|8198.5|8173.5|8210.5|8185.5|8194.5|8169.5|1290
1669046400000|2022-11-21 16:00:00|8198.4|8173.4|8202.4|8177.4|8202.5|8177.5|8195|8170|781
1669050000000|2022-11-21 17:00:00|8202.3|8177.3|8203.7|8178.7|8206.8|8181.8|8201.9|8176.9|563
1669053600000|2022-11-21 18:00:00|8203.8|8178.8|8206.2|8181.2|8206.2|8181.2|8203|8178|439
1669057200000|2022-11-21 19:00:00|8206.3|8181.3|8204.3|8179.3|8207.7|8182.7|8203.7|8178.7|373
1669060800000|2022-11-21 20:00:00|8204.4|8179.4|8204.7|8179.7|8206.2|8181.2|8204.2|8179.2|106
1669075200000|2022-11-22 00:00:00|8209.2|8180.2|8209.2|8180.2|8209.2|8180.2|8209.2|8180.2|1
1669078800000|2022-11-22 01:00:00|8218.5|8189.5|8208.6|8183.6|8218.5|8189.5|8208.6|8181.1|166
1669082400000|2022-11-22 02:00:00|8209.1|8184.1|8208|8183|8210.2|8185.2|8207.9|8182.9|55
1669086000000|2022-11-22 03:00:00|8208.4|8183.4|8200.2|8175.2|8210.3|8185.3|8197.9|8172.9|1366
1669089600000|2022-11-22 04:00:00|8200.3|8175.3|8203.2|8188.2|8210.5|8188.4|8193.4|8173|1062
1669093200000|2022-11-22 05:00:00|8203.1|8188.1|8207.6|8192.6|8214.9|8196.1|8202.6|8185.2|856
1669096800000|2022-11-22 06:00:00|8207.8|8192.8|8201.8|8186.8|8212.7|8192.8|8200.8|8182.2|797
1669100400000|2022-11-22 07:00:00|8201.7|8186.7|8203|8178|8208.9|8187.8|8199.2|8177|952
1669104000000|2022-11-22 08:00:00|8203.1|8178.1|8201.2|8176.2|8207.2|8187.2|8193.2|8171.5|1484
1669107600000|2022-11-22 09:00:00|8201|8176|8199.3|8174.3|8202|8181.4|8191.4|8171|820
1669111200000|2022-11-22 10:00:00|8199.6|8174.6|8196|8171|8199.9|8180|8192.4|8170|478
1669114800000|2022-11-22 11:00:00|8195.9|8170.9|8199.4|8174.4|8203.2|8182.6|8195.5|8170.5|528
1669118400000|2022-11-22 12:00:00|8199.2|8174.2|8200.6|8175.6|8201.3|8176.3|8198|8173|334
1669122000000|2022-11-22 13:00:00|8200.7|8175.7|8193|8178|8200.9|8178.5|8192.9|8172.4|327
1669125600000|2022-11-22 14:00:00|8193.1|8178.1|8199.3|8174.3|8201.4|8179.1|8193|8168.6|871
1669129200000|2022-11-22 15:00:00|8199.6|8174.6|8202.2|8177.2|8203.6|8180.7|8194.3|8171.3|532
1669132800000|2022-11-22 16:00:00|8202.4|8177.4|8206.5|8181.5|8207.2|8182.2|8201.8|8176.8|449
1669136400000|2022-11-22 17:00:00|8206.4|8181.4|8204.5|8179.5|8207.6|8182.6|8204.3|8179.3|279
1669140000000|2022-11-22 18:00:00|8204.6|8179.6|8204.3|8179.3|8206.6|8181.6|8203|8178|343
1669143600000|2022-11-22 19:00:00|8204.2|8179.2|8204.4|8179.4|8205.5|8180.5|8203.3|8178.3|194
1669147200000|2022-11-22 20:00:00|8204.5|8179.5|8206.4|8181.4|8207.2|8182.2|8204.3|8179.3|74
1669161600000|2022-11-23 00:00:00|8205.1|8180.1|8205.1|8180.1|8205.1|8180.1|8205.1|8180.1|1
1669165200000|2022-11-23 01:00:00|8214.1|8185.3|8212.8|8187.8|8214.1|8189|8210.6|8184.3|101
1669168800000|2022-11-23 02:00:00|8212.9|8187.9|8210.8|8185.8|8215.1|8190.1|8207.6|8182.6|248
1669172400000|2022-11-23 03:00:00|8210.7|8185.7|8211.2|8186.2|8214.7|8191.1|8204.3|8181.4|891
1669176000000|2022-11-23 04:00:00|8211.3|8186.3|8211.2|8186.2|8218.4|8196.3|8205.6|8185.5|1036
1669179600000|2022-11-23 05:00:00|8211.3|8186.3|8213.9|8188.9|8213.9|8193.9|8205.5|8186.3|510
1669183200000|2022-11-23 06:00:00|8213.8|8188.8|8211.9|8186.9|8215.6|8196.4|8205.9|8185.4|542
1669186800000|2022-11-23 07:00:00|8212|8187|8204.9|8189.9|8212|8192.6|8204.2|8184.1|459
1669190400000|2022-11-23 08:00:00|8205|8190|8207.2|8192.2|8214.2|8193.8|8204.8|8186.9|431
1669194000000|2022-11-23 09:00:00|8207.1|8192.1|8212.3|8197.3|8217.4|8197.5|8207|8187.4|500
1669197600000|2022-11-23 10:00:00|8212.4|8197.4|8218.3|8193.3|8219.6|8199.6|8212.3|8192.3|420
1669201200000|2022-11-23 11:00:00|8218.4|8193.4|8219.6|8194.6|8227.4|8206.8|8214.2|8193.1|777
1669204800000|2022-11-23 12:00:00|8219.5|8194.5|8214.2|8189.2|8219.6|8194.6|8211.9|8186.9|1232
1669208400000|2022-11-23 13:00:00|8214.3|8189.3|8215.6|8190.6|8221.9|8196.9|8213.9|8188.9|1181
1669212000000|2022-11-23 14:00:00|8215.5|8190.5|8208.8|8183.8|8215.8|8195.1|8207.4|8182.4|566
1669215600000|2022-11-23 15:00:00|8208.6|8183.6|8207.9|8182.9|8214|8189|8205.4|8180.4|1119
1669219200000|2022-11-23 16:00:00|8208|8183|8206.2|8181.2|8209|8184|8203.9|8178.9|486
1669222800000|2022-11-23 17:00:00|8206.4|8181.4|8209.3|8184.3|8210.3|8185.3|8206.2|8181.2|661
1669226400000|2022-11-23 18:00:00|8209.4|8184.4|8206.2|8181.2|8211.1|8186.1|8202.6|8177.6|464
1669230000000|2022-11-23 19:00:00|8206.4|8181.4|8203.7|8178.7|8209.2|8184.2|8203.4|8178.4|618
1669233600000|2022-11-23 20:00:00|8203.8|8178.8|8200.2|8175.2|8203.8|8178.8|8198.4|8173.4|355
1669248000000|2022-11-24 00:00:00|8198.6|8173.6|8198.6|8173.6|8198.6|8173.6|8198.6|8173.6|1
1669251600000|2022-11-24 01:00:00|8201.5|8176.5|8196.9|8171.9|8201.8|8176.8|8195.8|8170.8|141
1669255200000|2022-11-24 02:00:00|8197|8172|8203.9|8178.9|8204.3|8179.3|8196.2|8171.2|113
1669258800000|2022-11-24 03:00:00|8203.6|8178.6|8200.7|8175.7|8209.1|8184.1|8198.2|8173.2|807
1669262400000|2022-11-24 04:00:00|8200.6|8175.6|8198.9|8173.9|8205.2|8180.2|8198.6|8173.6|664
1669266000000|2022-11-24 05:00:00|8199|8174|8202.5|8177.5|8203.1|8178.1|8197.4|8172.4|736
1669269600000|2022-11-24 06:00:00|8202.6|8177.6|8201.8|8176.8|8209.4|8184.4|8201.8|8176.8|757
1669273200000|2022-11-24 07:00:00|8201.9|8176.9|8204|8179|8205.1|8184.3|8194.6|8175.3|900
1669276800000|2022-11-24 08:00:00|8204.1|8179.1|8197.3|8182.3|8204.6|8185.9|8196.3|8176.5|612
1669280400000|2022-11-24 09:00:00|8197|8182|8193.8|8168.8|8201.5|8182|8185.8|8165.9|900
1669284000000|2022-11-24 10:00:00|8193.9|8168.9|8199.3|8174.3|8200|8180.9|8189.3|8168.9|619
1669287600000|2022-11-24 11:00:00|8199.2|8174.2|8200.2|8175.2|8201.3|8181.3|8194.4|8173.1|406
1669291200000|2022-11-24 12:00:00|8200|8175|8198.3|8173.3|8200.4|8175.4|8198|8173|411
1669294800000|2022-11-24 13:00:00|8198.2|8173.2|8201.9|8176.9|8202.3|8177.3|8197.9|8172.9|287
1669298400000|2022-11-24 14:00:00|8202|8177|8199|8174|8202.3|8177.3|8199|8174|145
1669302000000|2022-11-24 15:00:00|8198.9|8173.9|8196.9|8171.9|8199|8174|8193.3|8168.3|461
1669305600000|2022-11-24 16:00:00|8196.8|8171.8|8196.7|8171.7|8197.5|8172.5|8195.4|8170.4|275
1669309200000|2022-11-24 17:00:00|8196.8|8171.8|8196.7|8171.7|8197|8172|8196.1|8171.1|147
1669312800000|2022-11-24 18:00:00|8196.8|8171.8|8199|8174|8199.3|8174.3|8195.3|8170.3|300
1669316400000|2022-11-24 19:00:00|8199.1|8174.1|8198.9|8173.9|8200.8|8175.8|8196.5|8171.5|231
1669320000000|2022-11-24 20:00:00|8198.8|8173.8|8196.1|8171.1|8199.3|8174.3|8195.9|8170.9|92
1669334400000|2022-11-25 00:00:00|8197.1|8172.1|8197.1|8172.1|8197.1|8172.1|8197.1|8172.1|1
1669338000000|2022-11-25 01:00:00|8197|8172|8196.7|8171.7|8197.7|8172.7|8195.1|8170.1|108
1669341600000|2022-11-25 02:00:00|8196.6|8171.6|8193.7|8168.7|8202|8177|8193.1|8168.1|88
1669345200000|2022-11-25 03:00:00|8194.1|8169.1|8186.8|8171.8|8198.9|8173.9|8186.4|8166.3|908
1669348800000|2022-11-25 04:00:00|8186.7|8171.7|8180.8|8155.8|8190.3|8171.8|8175.8|8150.8|1557
1669352400000|2022-11-25 05:00:00|8180.9|8155.9|8180.3|8155.3|8184.3|8164.1|8168.9|8148.8|890
1669356000000|2022-11-25 06:00:00|8180.2|8155.2|8181.5|8156.5|8186.2|8164.7|8174.2|8154.2|829
1669359600000|2022-11-25 07:00:00|8181.4|8156.4|8175.1|8160.1|8182.8|8162.6|8173|8153.3|723
1669363200000|2022-11-25 08:00:00|8175.3|8160.3|8183.3|8158.3|8184.8|8164.7|8165.7|8146.1|1159
1669366800000|2022-11-25 09:00:00|8183.5|8158.5|8198.2|8173.2|8200.6|8180.7|8175.7|8157.2|1323
1669370400000|2022-11-25 10:00:00|8198.1|8173.1|8195.2|8170.2|8201.8|8180.7|8184.2|8165.2|787
1669374000000|2022-11-25 11:00:00|8195.3|8170.3|8196.3|8171.3|8197.3|8176.1|8187.8|8167.8|627
1669377600000|2022-11-25 12:00:00|8196.4|8171.4|8195.9|8170.9|8199.7|8179.7|8193.7|8169.8|340
1669381200000|2022-11-25 13:00:00|8195.8|8170.8|8197.3|8172.3|8200.6|8175.6|8195.5|8170.5|943
1669384800000|2022-11-25 14:00:00|8197.2|8172.2|8198.4|8173.4|8201.1|8181.1|8193.9|8171.4|854
1669388400000|2022-11-25 15:00:00|8198.6|8173.6|8200.7|8175.7|8201.9|8180.6|8191.3|8171|745
1669392000000|2022-11-25 16:00:00|8200.6|8175.6|8204.7|8179.7|8204.9|8179.9|8200.4|8175.4|563
1669395600000|2022-11-25 17:00:00|8204.6|8179.6|8198.7|8173.7|8204.7|8179.7|8198.5|8173.5|679
1669399200000|2022-11-25 18:00:00|8198.6|8173.6|8197.8|8172.8|8199.6|8174.6|8194|8169|1126
1669402800000|2022-11-25 19:00:00|8197.2|8172.2|8195.9|8166.9|8202.3|8177.3|8192|8166.8|2020
1669406400000|2022-11-25 20:00:00|8196|8167|8197.1|8168.1|8199.9|8174.9|8194.2|8167|473
1669593600000|2022-11-28 00:00:00|8192.4|8163.4|8192.4|8163.4|8192.4|8163.4|8192.4|8163.4|1
1669597200000|2022-11-28 01:00:00|8211.1|8182.1|8215.8|8187.5|8223.5|8198.5|8209.7|8182|390
1669600800000|2022-11-28 02:00:00|8215.7|8187.6|8207.2|8182.2|8221.4|8196.4|8204.7|8178.9|444
1669604400000|2022-11-28 03:00:00|8207.3|8182.3|8205.2|8180.2|8214.1|8189.1|8204.9|8179.9|596
1669608000000|2022-11-28 04:00:00|8205.1|8180.1|8199.3|8174.3|8205.1|8180.1|8195.9|8170.9|1096
1669611600000|2022-11-28 05:00:00|8199.4|8174.4|8198|8183|8203.5|8184|8196.8|8172.4|598
1669615200000|2022-11-28 06:00:00|8197.9|8182.9|8202.6|8177.6|8203.6|8184.5|8195|8175.5|600
1669618800000|2022-11-28 07:00:00|8202.4|8177.4|8193.8|8178.8|8202.4|8181.7|8191.6|8171.3|680
1669622400000|2022-11-28 08:00:00|8193.7|8178.7|8193.2|8168.2|8199|8179.3|8185.8|8163.2|853
1669626000000|2022-11-28 09:00:00|8193.4|8168.4|8189.9|8174.9|8194.8|8175.7|8183.2|8163|896
1669629600000|2022-11-28 10:00:00|8189.8|8174.8|8181.9|8166.9|8195.7|8175.6|8180.1|8160.1|857
1669633200000|2022-11-28 11:00:00|8182|8167|8189.9|8164.9|8191.5|8167.7|8177.3|8157.4|723
1669636800000|2022-11-28 12:00:00|8189.8|8164.8|8190.5|8165.5|8191.1|8166.1|8186.4|8161.4|639
1669640400000|2022-11-28 13:00:00|8190.6|8165.6|8197.1|8172.1|8197.3|8172.3|8190.5|8165.5|682
1669644000000|2022-11-28 14:00:00|8197.2|8172.2|8190.8|8165.8|8200.6|8179.7|8190.3|8165.3|916
1669647600000|2022-11-28 15:00:00|8190.7|8165.7|8192.5|8167.5|8193.6|8171.1|8185.8|8164.6|657
1669651200000|2022-11-28 16:00:00|8192.6|8167.6|8191.7|8166.7|8194.3|8172.1|8187.1|8166.4|387
1669654800000|2022-11-28 17:00:00|8191.8|8166.8|8192.7|8167.7|8195.6|8170.6|8191.5|8166.5|712
1669658400000|2022-11-28 18:00:00|8192.8|8167.8|8194.6|8169.6|8196.2|8171.2|8192.1|8167.1|406
1669662000000|2022-11-28 19:00:00|8194.7|8169.7|8196.7|8171.7|8196.7|8171.7|8194.3|8169.3|186
1669665600000|2022-11-28 20:00:00|8196.8|8171.8|8195.3|8170.3|8197.7|8172.7|8194.9|8169.9|141
1669680000000|2022-11-29 00:00:00|8191.1|8162.1|8191.1|8162.1|8191.1|8162.1|8191.1|8162.1|1
1669683600000|2022-11-29 01:00:00|8192.3|8167.3|8189.6|8164.6|8195.6|8170.6|8186.7|8161.7|194
1669687200000|2022-11-29 02:00:00|8189.8|8164.8|8191.4|8166.4|8194.2|8169.2|8187.3|8162.3|212
1669690800000|2022-11-29 03:00:00|8191.5|8166.5|8188|8163|8191.9|8166.9|8176.8|8151.8|1574
1669694400000|2022-11-29 04:00:00|8188.1|8163.1|8185.3|8170.3|8195.7|8171.3|8184.6|8162.6|937
1669698000000|2022-11-29 05:00:00|8185.2|8170.2|8192.5|8177.5|8199|8178.4|8185.1|8167.1|1035
1669701600000|2022-11-29 06:00:00|8192.4|8177.4|8196.8|8181.8|8204.9|8185.8|8191.3|8171.9|1270
1669705200000|2022-11-29 07:00:00|8196.9|8181.9|8194.5|8179.5|8203.1|8183.3|8189.3|8169.9|1306
1669708800000|2022-11-29 08:00:00|8194.4|8179.4|8197.4|8172.4|8199.2|8179.6|8186|8167|1116
1669712400000|2022-11-29 09:00:00|8197.2|8172.2|8201.7|8176.7|8205|8184|8190.8|8170.6|828
1669716000000|2022-11-29 10:00:00|8201.9|8176.9|8193.2|8178.2|8202.6|8179.9|8192|8172.8|661
1669719600000|2022-11-29 11:00:00|8193.3|8178.3|8196.2|8171.2|8199.6|8179.5|8190.9|8171|590
1669723200000|2022-11-29 12:00:00|8196.3|8171.3|8193|8168|8196.9|8176.4|8187.7|8167.2|683
1669726800000|2022-11-29 13:00:00|8192.9|8167.9|8199.9|8174.9|8201|8178.4|8192.8|8167.9|1404
1669730400000|2022-11-29 14:00:00|8200|8175|8199.3|8174.3|8206.6|8181.6|8197|8172|1791
1669734000000|2022-11-29 15:00:00|8199|8174|8194.7|8169.7|8199.2|8174.2|8194.3|8169.3|1031
1669737600000|2022-11-29 16:00:00|8194.6|8169.6|8193|8168|8198.6|8173.6|8189.8|8164.8|949
1669741200000|2022-11-29 17:00:00|8192.9|8167.9|8192.9|8167.9|8193.4|8168.4|8192|8167|352
1669744800000|2022-11-29 18:00:00|8193|8168|8192.3|8167.3|8193.3|8168.3|8191.2|8166.2|301
1669748400000|2022-11-29 19:00:00|8192.2|8167.2|8192.1|8167.1|8193.4|8168.4|8191.9|8166.9|411
1669752000000|2022-11-29 20:00:00|8192.2|8167.2|8192.1|8167.1|8194|8169|8191.4|8166.4|157
1669766400000|2022-11-30 00:00:00|8191.7|8166.7|8191.7|8166.7|8191.7|8166.7|8191.7|8166.7|1
1669770000000|2022-11-30 01:00:00|8190.5|8165.5|8189.7|8164.4|8192.6|8170.7|8186.9|8164.3|199
1669773600000|2022-11-30 02:00:00|8189.8|8164.5|8190.6|8165.6|8193.9|8171.3|8185.2|8163.1|362
1669777200000|2022-11-30 03:00:00|8190.5|8165.5|8186.7|8161.7|8193|8171|8184.2|8159.2|1097
1669780800000|2022-11-30 04:00:00|8186.6|8161.6|8188.7|8163.7|8192.5|8171.1|8184.4|8160|700
1669784400000|2022-11-30 05:00:00|8188.8|8163.8|8184.9|8169.9|8188.9|8170.4|8179.9|8160.5|917
1669788000000|2022-11-30 06:00:00|8184.8|8169.8|8180.9|8165.9|8185.9|8169.9|8179.7|8159.6|815
1669791600000|2022-11-30 07:00:00|8181|8166|8179|8154|8184.2|8166.2|8173.3|8153|986
1669795200000|2022-11-30 08:00:00|8179.1|8154.1|8164.8|8149.8|8179.1|8156.8|8159.7|8139.3|1481
1669798800000|2022-11-30 09:00:00|8164.7|8149.7|8167.7|8142.7|8170.1|8149.8|8157.8|8136.5|1295
1669802400000|2022-11-30 10:00:00|8167.6|8142.6|8166|8141|8167.6|8147.9|8156.2|8134.7|1077
1669806000000|2022-11-30 11:00:00|8166.1|8141.1|8160.4|8135.4|8166.2|8148.1|8155.3|8130.3|832
1669809600000|2022-11-30 12:00:00|8160.3|8135.3|8161.3|8136.3|8161.6|8136.6|8156.8|8131.8|929
1669813200000|2022-11-30 13:00:00|8161.4|8136.4|8167.1|8142.1|8169.8|8144.8|8156.4|8131.4|1942
1669816800000|2022-11-30 14:00:00|8167|8142|8163.3|8138.3|8167.2|8142.2|8155.3|8130.3|1925
1669820400000|2022-11-30 15:00:00|8163|8138|8170.7|8145.7|8176.6|8151.6|8162.2|8137.2|1859
1669824000000|2022-11-30 16:00:00|8170.6|8145.6|8174.7|8149.7|8175.5|8150.5|8170|8145|990
1669827600000|2022-11-30 17:00:00|8174.5|8149.5|8178.1|8153.1|8178.8|8153.8|8173.6|8148.6|917
1669831200000|2022-11-30 18:00:00|8178.2|8153.2|8159.1|8134.1|8180.5|8155.5|8158.4|8133.4|2562
1669834800000|2022-11-30 19:00:00|8159.3|8134.3|8153|8128|8165|8140|8152.8|8127.8|1878
1669838400000|2022-11-30 20:00:00|8153.3|8128.3|8158.1|8133.1|8163.6|8138.6|8152.8|8127.8|427
1669852800000|2022-12-01 00:00:00|8162.1||8162.1||8162.1||8162.1||1
1669856400000|2022-12-01 01:00:00|8148.9|8123.9|8149.5|8124.5|8150.5|8125.5|8146.6|8121.6|562
1669860000000|2022-12-01 02:00:00|8149.4|8124.4|8143.3|8118.3|8155|8130|8143.1|8118.1|1008
1669863600000|2022-12-01 03:00:00|8143.2|8118.2|8124.1|8109.1|8144.1|8119.1|8122.4|8103.9|1802
1669867200000|2022-12-01 04:00:00|8124.3|8109.3|8134.8|8119.8|8140.7|8120.9|8123.6|8104.7|1615
1669870800000|2022-12-01 05:00:00|8134.9|8119.9|8134.5|8109.5|8142.5|8122.8|8127|8107.2|1334
1669874400000|2022-12-01 06:00:00|8134.4|8109.4|8137.9|8112.9|8141.7|8121.9|8129.2|8109|1256
1669878000000|2022-12-01 07:00:00|8137.8|8112.8|8149.4|8134.4|8156|8137.2|8131.2|8111.3|1567
1669881600000|2022-12-01 08:00:00|8149.1|8134.1|8144.9|8129.9|8160.3|8140.9|8144.1|8124.8|1863
1669885200000|2022-12-01 09:00:00|8144.8|8129.8|8140.4|8125.4|8151.4|8132.6|8139.5|8124.5|1023
1669888800000|2022-12-01 10:00:00|8140.3|8125.3|8152|8127|8154.1|8134|8139.2|8121.7|741
1669892400000|2022-12-01 11:00:00|8151.9|8126.9|8144.2|8129.2|8152.7|8132.9|8144.1|8123|455
1669896000000|2022-12-01 12:00:00|8144.1|8129.1|8150|8125|8150.1|8129.1|8138.5|8117.3|752
1669899600000|2022-12-01 13:00:00|8150.1|8125.1|8148.7|8123.7|8151.7|8129.6|8138.7|8113.7|1732
1669903200000|2022-12-01 14:00:00|8148.6|8123.6|8140.3|8115.3|8149.5|8128|8137.1|8112.1|2396
1669906800000|2022-12-01 15:00:00|8139.6|8114.6|8143.6|8118.6|8150.3|8125.3|8137.5|8112.5|2991
1669910400000|2022-12-01 16:00:00|8143.7|8118.7|8143.5|8118.5|8146.3|8121.3|8142.6|8117.6|1794
1669914000000|2022-12-01 17:00:00|8143.6|8118.6|8138.5|8113.5|8145.6|8120.6|8138.3|8113.3|1213
1669917600000|2022-12-01 18:00:00|8138.4|8113.4|8142.6|8117.6|8143.5|8118.5|8138|8113|1202
1669921200000|2022-12-01 19:00:00|8142.7|8117.7|8139.4|8114.4|8143.4|8118.4|8138.5|8113.5|677
1669924800000|2022-12-01 20:00:00|8139.3|8114.3|8137.8|8112.8|8140.2|8115.2|8137.5|8112.5|178
1669939200000|2022-12-02 00:00:00|8142.9|8114.3|8142.9|8114.3|8142.9|8114.3|8142.9|8114.3|1
1669942800000|2022-12-02 01:00:00|8142.5|8117.5|8142.7|8117.7|8144.4|8119.4|8142|8117|53
1669946400000|2022-12-02 02:00:00|8143.1|8118.1|8143.4|8118.4|8144.3|8119.3|8140.9|8115.9|85
1669950000000|2022-12-02 03:00:00|8143.5|8118.5|8138.2|8113.2|8143.5|8118.5|8134.7|8109.7|918
1669953600000|2022-12-02 04:00:00|8138.3|8113.3|8144.8|8119.8|8145.8|8123.9|8131.8|8112.9|706
1669957200000|2022-12-02 05:00:00|8144.7|8119.7|8138.5|8123.5|8146.6|8126.6|8136.8|8117.7|801
1669960800000|2022-12-02 06:00:00|8138.6|8123.6|8136.7|8121.7|8142.3|8124.2|8134.3|8116.8|770
1669964400000|2022-12-02 07:00:00|8136.6|8121.6|8138.4|8123.4|8142.4|8124.7|8133.2|8115.9|804
1669968000000|2022-12-02 08:00:00|8138.3|8123.3|8143.7|8128.7|8150.7|8130.7|8137.2|8117.1|1177
1669971600000|2022-12-02 09:00:00|8143.9|8128.9|8151.5|8136.5|8156.2|8137|8142.2|8122.3|1169
1669975200000|2022-12-02 10:00:00|8151.4|8136.4|8155.2|8140.2|8160.9|8141.3|8150.2|8132.5|650
1669978800000|2022-12-02 11:00:00|8155.1|8140.1|8161.7|8136.7|8162.5|8140.9|8153.7|8132.6|366
1669982400000|2022-12-02 12:00:00|8161.6|8136.6|8156.2|8131.2|8162.4|8137.4|8148.5|8127.2|571
1669986000000|2022-12-02 13:00:00|8156.3|8131.3|8176.1|8151.1|8189.9|8164.9|8149.6|8124.6|2810
1669989600000|2022-12-02 14:00:00|8176.3|8151.3|8170.9|8145.9|8183.8|8158.8|8169.5|8144.5|2081
1669993200000|2022-12-02 15:00:00|8171|8146|8167.8|8142.8|8172.3|8147.3|8166.5|8141.5|1707
1669996800000|2022-12-02 16:00:00|8167.9|8142.9|8164.7|8139.7|8171.6|8149|8160.3|8138.7|1245
1670000400000|2022-12-02 17:00:00|8164.6|8139.6|8165.8|8140.8|8166.2|8141.2|8163.1|8138.1|1330
1670004000000|2022-12-02 18:00:00|8165.9|8140.9|8165.3|8140.3|8166.2|8141.2|8164|8139|1224
1670007600000|2022-12-02 19:00:00|8165.5|8140.5|8164.2|8139.2|8165.8|8140.8|8164.1|8139.1|658
1670011200000|2022-12-02 20:00:00|8160.8|8135.8|8162.2|8137.2|8165.9|8140.9|8160.8|8135.8|97
1670198400000|2022-12-05 00:00:00|8161.8|8132.8|8161.8|8132.8|8161.8|8132.8|8161.8|8132.8|1
1670202000000|2022-12-05 01:00:00|8147.2|8122.2|8151.3|8126.3|8152.6|8127.6|8147.1|8122.1|118
1670205600000|2022-12-05 02:00:00|8151.2|8126.2|8152.6|8127.6|8155.3|8130.3|8149.6|8124.6|108
1670209200000|2022-12-05 03:00:00|8152.3|8127.3|8154.8|8139.8|8162.3|8144.1|8146.1|8123.1|1099
1670212800000|2022-12-05 04:00:00|8154.9|8139.9|8166.9|8151.9|8171.4|8152.4|8154.5|8134.6|904
1670216400000|2022-12-05 05:00:00|8166.8|8151.8|8182.5|8157.5|8184.6|8165.9|8166.7|8146.7|1006
1670220000000|2022-12-05 06:00:00|8182.6|8157.6|8180.6|8165.6|8186.1|8166.2|8175.5|8154.6|820
1670223600000|2022-12-05 07:00:00|8180.7|8165.7|8195.2|8180.2|8202.6|8181.9|8180.3|8165.3|1383
1670227200000|2022-12-05 08:00:00|8194.9|8179.9|8202.9|8177.9|8203.8|8184.3|8188.9|8167.8|1427
1670230800000|2022-12-05 09:00:00|8202.8|8177.8|8205.7|8180.7|8209|8189.1|8196.2|8176.2|1215
1670234400000|2022-12-05 10:00:00|8205.5|8180.5|8214.1|8189.1|8215.9|8190.9|8197.6|8177.4|836
1670238000000|2022-12-05 11:00:00|8214.2|8189.2|8209.1|8184.1|8215|8194.3|8205.1|8180.1|565
1670241600000|2022-12-05 12:00:00|8209.2|8184.2|8200.7|8175.7|8209.4|8186|8198.8|8173.8|583
1670245200000|2022-12-05 13:00:00|8199.9|8174.9|8205.4|8180.4|8210|8185.6|8198.3|8173.3|819
1670248800000|2022-12-05 14:00:00|8205.5|8180.5|8209.9|8184.9|8212|8187|8205.1|8180.1|1057
1670252400000|2022-12-05 15:00:00|8210.4|8185.4|8207.6|8182.6|8216.4|8191.4|8206.9|8181.9|1434
1670256000000|2022-12-05 16:00:00|8207.7|8182.7|8217.9|8192.9|8218.9|8193.9|8202.7|8181.5|907
1670259600000|2022-12-05 17:00:00|8218.2|8193.2|8218.6|8193.6|8219.8|8194.8|8216|8191|844
1670263200000|2022-12-05 18:00:00|8218.7|8193.7|8219.3|8194.3|8219.8|8194.8|8218|8193|576
1670266800000|2022-12-05 19:00:00|8219.2|8194.2|8218.3|8193.3|8219.7|8194.7|8217.3|8192.3|684
1670270400000|2022-12-05 20:00:00|8218.4|8193.4|8217|8192|8219.2|8194.2|8214.4|8189.4|142
1670284800000|2022-12-06 00:00:00|8218.1|8189.1|8218.1|8189.1|8218.1|8189.1|8218.1|8189.1|1
1670288400000|2022-12-06 01:00:00|8205.7|8176.7|8213.3|8188.3|8217.1|8188.9|8205.6|8176.6|271
1670292000000|2022-12-06 02:00:00|8213.2|8188.2|8218.7|8191.6|8219.5|8192.5|8213.1|8188.1|89
1670295600000|2022-12-06 03:00:00|8218.6|8191.7|8256.2|8231.2|8261.3|8237.6|8213.2|8188.2|2139
1670299200000|2022-12-06 04:00:00|8256|8231|8252|8237|8256.5|8237.1|8243.4|8223|1370
1670302800000|2022-12-06 05:00:00|8251.9|8236.9|8247|8232|8254|8237.3|8244.7|8225.6|936
1670306400000|2022-12-06 06:00:00|8246.9|8231.9|8247.2|8232.2|8255.4|8235.7|8246.5|8227|673
1670310000000|2022-12-06 07:00:00|8247|8232|8244.5|8229.5|8250.9|8233.7|8240.5|8221.1|1097
1670313600000|2022-12-06 08:00:00|8244.4|8229.4|8281.9|8256.9|8285.8|8261.9|8243.2|8223.4|1854
1670317200000|2022-12-06 09:00:00|8281.6|8256.6|8280.4|8265.4|8287.9|8269|8271.7|8252.1|1958
1670320800000|2022-12-06 10:00:00|8280.5|8265.5|8267.3|8242.3|8285.6|8268|8266.5|8241.5|1236
1670324400000|2022-12-06 11:00:00|8267.2|8242.2|8263.2|8238.2|8270.7|8245.7|8261|8236|770
1670328000000|2022-12-06 12:00:00|8263.3|8238.3|8265.4|8240.4|8269.1|8244.1|8262.1|8237.1|808
1670331600000|2022-12-06 13:00:00|8265.5|8240.5|8266.1|8241.1|8270.4|8245.4|8265.5|8240.5|1737
1670335200000|2022-12-06 14:00:00|8266.2|8241.2|8270.3|8245.3|8272.6|8247.6|8259.2|8238.7|1823
1670338800000|2022-12-06 15:00:00|8269.9|8244.9|8271.8|8246.8|8277.9|8252.9|8269|8244|2468
1670342400000|2022-12-06 16:00:00|8271.7|8246.7|8274.1|8249.1|8276.2|8251.2|8268.7|8243.7|1250
1670346000000|2022-12-06 17:00:00|8274|8249|8275.4|8250.4|8276.7|8251.7|8270.7|8245.7|1070
1670349600000|2022-12-06 18:00:00|8275.3|8250.3|8275.2|8250.2|8276.6|8251.6|8274.4|8249.4|1933
1670353200000|2022-12-06 19:00:00|8275.1|8250.1|8269.9|8244.9|8275.8|8250.8|8269.6|8244.6|900
1670356800000|2022-12-06 20:00:00|8269.8|8244.8|8266.1|8241.1|8270.2|8245.2|8266|8241|182
1670371200000|2022-12-07 00:00:00|8262.8|8233.8|8262.8|8233.8|8262.8|8233.8|8262.8|8233.8|1
1670374800000|2022-12-07 01:00:00|8270|8245|8271.8|8246.8|8273.2|8248.2|8269.3|8244.3|97
1670378400000|2022-12-07 02:00:00|8271.9|8246.9|8268.1|8243.1|8271.9|8246.9|8267|8242|127
1670382000000|2022-12-07 03:00:00|8268|8243|8282.5|8257.5|8302.3|8277.3|8267.4|8242.4|1781
1670385600000|2022-12-07 04:00:00|8282.6|8257.6|8266.2|8251.2|8290.4|8265.4|8266.1|8243.1|2675
1670389200000|2022-12-07 05:00:00|8266.1|8251.1|8274.2|8259.2|8284.5|8263.9|8263.4|8242.7|1754
1670392800000|2022-12-07 06:00:00|8274.1|8259.1|8275|8250|8284.6|8264.7|8268.5|8249.7|1292
1670396400000|2022-12-07 07:00:00|8275.1|8250.1|8269.2|8244.2|8278.3|8257|8261|8241.3|1757
1670400000000|2022-12-07 08:00:00|8269.4|8244.4|8272.3|8257.3|8280.6|8258.4|8265.4|8244.3|1548
1670403600000|2022-12-07 09:00:00|8272.4|8257.4|8274.8|8249.8|8279.4|8258.6|8270.9|8249.2|875
1670407200000|2022-12-07 10:00:00|8274.7|8249.7|8270|8245|8275|8250|8262.8|8240.3|1016
1670410800000|2022-12-07 11:00:00|8269.9|8244.9|8270.8|8245.8|8273.8|8251|8265.2|8244.2|815
1670414400000|2022-12-07 12:00:00|8270.9|8245.9|8264.5|8239.5|8272|8247|8262.9|8237.9|1115
1670418000000|2022-12-07 13:00:00|8264.4|8239.4|8250.1|8225.1|8265.3|8240.3|8248.9|8223.9|1394
1670421600000|2022-12-07 14:00:00|8250.2|8225.2|8250.6|8225.6|8253.1|8230.7|8245.7|8221.1|1614
1670425200000|2022-12-07 15:00:00|8250.7|8225.7|8253.6|8228.6|8259.3|8234.3|8248.3|8223.3|2604
1670428800000|2022-12-07 16:00:00|8253.5|8228.5|8259.9|8234.9|8261.3|8236.3|8253|8228|1828
1670432400000|2022-12-07 17:00:00|8260|8235|8258.5|8233.5|8261.4|8236.4|8254.5|8229.5|1288
1670436000000|2022-12-07 18:00:00|8258.4|8233.4|8255.1|8230.1|8258.5|8233.5|8254.1|8229.1|1513
1670439600000|2022-12-07 19:00:00|8255.2|8230.2|8256.2|8231.2|8258.7|8233.7|8253.9|8228.9|569
1670443200000|2022-12-07 20:00:00|8256.1|8231.1|8250.8|8225.8|8256.3|8231.3|8248.9|8223.9|196
1670457600000|2022-12-08 00:00:00|8254.3|8225.3|8254.3|8225.3|8254.3|8225.3|8254.3|8225.3|1
1670461200000|2022-12-08 01:00:00|8266.6|8237.6|8261.2|8236.2|8267.3|8238.7|8261.1|8235.3|135
1670464800000|2022-12-08 02:00:00|8261.1|8236.1|8261.4|8236.4|8261.6|8236.6|8253.7|8228.7|244
1670468400000|2022-12-08 03:00:00|8261.3|8236.3|8254.3|8229.3|8265.3|8240.3|8254.3|8229.3|1789
1670472000000|2022-12-08 04:00:00|8254.4|8229.4|8252.6|8237.6|8261.6|8241.1|8252|8229.3|791
1670475600000|2022-12-08 05:00:00|8252.4|8237.4|8253.5|8228.5|8259.3|8239.1|8248.6|8228.5|621
1670479200000|2022-12-08 06:00:00|8253.4|8228.4|8256|8241|8259.3|8241.5|8248.5|8228.4|629
1670482800000|2022-12-08 07:00:00|8256.1|8241.1|8256.4|8241.4|8267.1|8247.1|8254|8234|1062
1670486400000|2022-12-08 08:00:00|8256.5|8241.5|8258.8|8243.8|8265.1|8245.8|8255.1|8235.4|1011
1670490000000|2022-12-08 09:00:00|8258.7|8243.7|8264.7|8249.7|8272.7|8253.8|8258.7|8239.7|957
1670493600000|2022-12-08 10:00:00|8264.8|8249.8|8267|8242|8271.2|8250.9|8263.9|8241|703
1670497200000|2022-12-08 11:00:00|8266.9|8241.9|8266.3|8241.3|8269|8249.6|8261.3|8239.7|498
1670500800000|2022-12-08 12:00:00|8266.2|8241.2|8264.6|8239.6|8266.6|8241.6|8263.7|8238.7|561
1670504400000|2022-12-08 13:00:00|8264.7|8239.7|8256.6|8231.6|8267.7|8242.7|8256.3|8231.3|1412
1670508000000|2022-12-08 14:00:00|8256.7|8231.7|8252.7|8237.7|8263.7|8238.7|8252.3|8230.1|2017
1670511600000|2022-12-08 15:00:00|8252.8|8237.8|8255|8230|8257.5|8237.8|8248.3|8227.5|842
1670515200000|2022-12-08 16:00:00|8255.2|8230.2|8258|8233|8258.3|8233.3|8254.3|8229.3|883
1670518800000|2022-12-08 17:00:00|8258.1|8233.1|8256.8|8231.8|8258.8|8233.8|8255|8230|2569
1670522400000|2022-12-08 18:00:00|8256.7|8231.7|8253|8228|8257.5|8232.5|8252.2|8227.2|3297
1670526000000|2022-12-08 19:00:00|8252.9|8227.9|8255.5|8230.5|8256.2|8231.2|8252.7|8227.7|1611
1670529600000|2022-12-08 20:00:00|8255.7|8230.7|8255.5|8230.5|8256.1|8231.1|8254.3|8229.3|57
1670544000000|2022-12-09 00:00:00|8253.9|8228.9|8253.9|8228.9|8253.9|8228.9|8253.9|8228.9|1
1670547600000|2022-12-09 01:00:00|8254.5|8225.5|8253.6|8228.6|8259|8230|8243.8|8218.8|375
1670551200000|2022-12-09 02:00:00|8253.3|8228.3|8254.9|8229.9|8254.9|8229.9|8250.2|8225.2|97
1670554800000|2022-12-09 03:00:00|8253.6|8228.6|8243.2|8228.2|8259.3|8237.1|8243.1|8225.3|1314
1670558400000|2022-12-09 04:00:00|8243.5|8228.5|8245.5|8220.5|8248.5|8230|8236|8216.4|1334
1670562000000|2022-12-09 05:00:00|8240.5|8225.5|8240.2|8225.2|8247.1|8227.4|8235.1|8215.7|818
1670565600000|2022-12-09 06:00:00|8240.3|8225.3|8231.4|8216.4|8249.2|8229.9|8230.7|8212.7|905
1670569200000|2022-12-09 07:00:00|8231.5|8216.5|8235.5|8220.5|8247.3|8227.4|8230.5|8210|1554
1670572800000|2022-12-09 08:00:00|8235.4|8220.4|8252.6|8227.6|8252.9|8227.9|8235.3|8216.2|1366
1670576400000|2022-12-09 09:00:00|8252.4|8227.4|8252|8237|8262.3|8242.9|8248.4|8225.9|1289
1670580000000|2022-12-09 10:00:00|8251.8|8236.8|8256.5|8231.5|8258.5|8238.5|8251|8230.4|458
1670583600000|2022-12-09 11:00:00|8256.6|8231.6|8258.5|8233.5|8261.6|8238.1|8252.1|8231.5|569
1670587200000|2022-12-09 12:00:00|8258.6|8233.6|8261.2|8236.2|8261.7|8236.7|8258.3|8233.3|435
1670590800000|2022-12-09 13:00:00|8261.1|8236.1|8266.4|8241.4|8281.6|8256.6|8260.9|8235.9|1666
1670594400000|2022-12-09 14:00:00|8266.5|8241.5|8268.1|8243.1|8269.3|8244.3|8261.5|8236.5|1233
1670598000000|2022-12-09 15:00:00|8267.8|8242.8|8272.8|8247.8|8277|8252|8265.6|8240.6|1407
1670601600000|2022-12-09 16:00:00|8272.7|8247.7|8268.2|8243.2|8275.9|8255.6|8266.1|8241.1|1036
1670605200000|2022-12-09 17:00:00|8268.3|8243.3|8269.6|8244.6|8271.4|8246.4|8267.4|8242.4|2530
1670608800000|2022-12-09 18:00:00|8269.7|8244.7|8268.8|8243.8|8270.6|8245.6|8268.6|8243.6|1622
1670612400000|2022-12-09 19:00:00|8268.9|8243.9|8267.8|8242.8|8269.1|8244.1|8267.8|8242.8|546
1670616000000|2022-12-09 20:00:00|8267.9|8242.9|8273.5|8248.5|8273.6|8248.6|8265.8|8240.8|186
1670803200000|2022-12-12 00:00:00|8266.7|8237.7|8266.7|8237.7|8266.7|8237.7|8266.7|8237.7|1
1670806800000|2022-12-12 01:00:00|8267.1|8242.1|8274.3|8249.3|8277.2|8252.2|8266.4|8241.4|251
1670810400000|2022-12-12 02:00:00|8274.4|8249.4|8276.9|8251.9|8277.4|8252.4|8272|8247|231
1670814000000|2022-12-12 03:00:00|8277|8252|8283.1|8268.1|8295.6|8274.8|8275.7|8250.7|1478
1670817600000|2022-12-12 04:00:00|8283.2|8268.2|8292.1|8267.1|8292.4|8273.1|8281|8261.9|771
1670821200000|2022-12-12 05:00:00|8292.2|8267.2|8294.5|8279.5|8302.1|8283.4|8286.6|8266.3|1055
1670824800000|2022-12-12 06:00:00|8294.6|8279.6|8279.9|8264.9|8295.5|8280.4|8276.2|8258.6|1324
1670828400000|2022-12-12 07:00:00|8279.8|8264.8|8281.7|8256.7|8285.3|8265.4|8271.8|8252.4|1404
1670832000000|2022-12-12 08:00:00|8281.6|8256.6|8283.6|8258.6|8286.6|8266.2|8273|8253.1|1289
1670835600000|2022-12-12 09:00:00|8283.7|8258.7|8276.9|8261.9|8286.8|8267.1|8273.9|8253.5|1071
1670839200000|2022-12-12 10:00:00|8276.8|8261.8|8279.9|8254.9|8282.7|8262.6|8273.1|8253.5|642
1670842800000|2022-12-12 11:00:00|8280|8255|8280.2|8265.2|8285.5|8265.4|8276.6|8255|380
1670846400000|2022-12-12 12:00:00|8280.3|8265.3|8287.7|8262.7|8287.9|8267.7|8280.3|8260.2|337
1670850000000|2022-12-12 13:00:00|8282.8|8267.8|8279.4|8264.4|8289.9|8269.6|8278.9|8259.4|780
1670853600000|2022-12-12 14:00:00|8279.3|8264.3|8287.5|8262.5|8290|8266.2|8279.1|8258.3|848
1670857200000|2022-12-12 15:00:00|8287.6|8262.6|8293.4|8268.4|8293.4|8268.4|8279.3|8258.1|920
1670860800000|2022-12-12 16:00:00|8293.6|8268.6|8296.7|8271.7|8297|8277.7|8290.3|8268.1|398
1670864400000|2022-12-12 17:00:00|8296.6|8271.6|8295.2|8270.2|8296.9|8271.9|8295.1|8270.1|153
1670868000000|2022-12-12 18:00:00|8295.1|8270.1|8296.2|8271.2|8297.2|8272.2|8294.8|8269.8|198
1670871600000|2022-12-12 19:00:00|8295.7|8270.7|8296.1|8271.1|8297.4|8277|8292|8269.9|344
1670875200000|2022-12-12 20:00:00|8296.2|8271.2|8293.6|8268.6|8298.1|8273.1|8290.9|8265.9|187
1670889600000|2022-12-13 00:00:00|8294|8265|8294|8265|8294|8265|8294|8265|1
1670893200000|2022-12-13 01:00:00|8290.7|8265.7|8292.5|8267.5|8293.5|8268.5|8290.3|8265.3|106
1670896800000|2022-12-13 02:00:00|8292.4|8267.4|8290.6|8265.6|8292.4|8267.4|8290.6|8265.6|92
1670900400000|2022-12-13 03:00:00|8290.7|8265.7|8287.8|8272.8|8297.1|8277.7|8286.2|8263.5|1074
1670904000000|2022-12-13 04:00:00|8287.9|8272.9|8289.5|8274.5|8296.6|8281.6|8287.1|8271.2|1203
1670907600000|2022-12-13 05:00:00|8289.6|8274.6|8289|8274|8294.3|8275.4|8282.6|8265.9|1218
1670911200000|2022-12-13 06:00:00|8289.1|8274.1|8295.4|8270.4|8295.6|8279.5|8288.1|8270.2|824
1670914800000|2022-12-13 07:00:00|8295.6|8270.6|8291.8|8276.8|8297.9|8278.7|8288.5|8270.3|779
1670918400000|2022-12-13 08:00:00|8291.7|8276.7|8298.9|8273.9|8301.1|8279.8|8290.3|8270.1|818
1670922000000|2022-12-13 09:00:00|8299|8274|8302.2|8287.2|8308.3|8288.8|8294|8273.3|1050
1670925600000|2022-12-13 10:00:00|8302|8287|8312.9|8287.9|8317.8|8299|8301.6|8283.7|1111
1670929200000|2022-12-13 11:00:00|8313.3|8288.3|8310|8285|8315.2|8291.6|8305.2|8284.9|576
1670932800000|2022-12-13 12:00:00|8309.9|8284.9|8307.1|8282.1|8310.3|8285.3|8304.6|8279.6|562
1670936400000|2022-12-13 13:00:00|8307|8282|8269.8|8244.8|8308.4|8283.4|8267.6|8242.6|2734
1670940000000|2022-12-13 14:00:00|8269.7|8244.7|8267.9|8242.9|8283|8258|8262.2|8237.2|2478
1670943600000|2022-12-13 15:00:00|8268|8243|8272.8|8247.8|8282.3|8257.3|8266.4|8241.4|2429
1670947200000|2022-12-13 16:00:00|8272.7|8247.7|8279.3|8254.3|8282.2|8257.2|8270.6|8245.6|1313
1670950800000|2022-12-13 17:00:00|8279.1|8254.1|8281.4|8256.4|8283.4|8258.4|8278|8253|658
1670954400000|2022-12-13 18:00:00|8281.3|8256.3|8280.3|8255.3|8281.8|8256.8|8278.5|8253.5|425
1670958000000|2022-12-13 19:00:00|8280.2|8255.2|8274.2|8249.2|8280.2|8255.2|8272.2|8247.2|1287
1670961600000|2022-12-13 20:00:00|8274.3|8249.3|8269.2|8244.2|8276.1|8251.1|8267.6|8242.6|391
1670976000000|2022-12-14 00:00:00|8272.2|8247.2|8272.2|8247.2|8272.2|8247.2|8272.2|8247.2|1
1670979600000|2022-12-14 01:00:00|8274.1|8249.1|8282|8257|8293.5|8268.5|8272.9|8247.9|247
1670983200000|2022-12-14 02:00:00|8281.9|8256.9|8286.1|8261.1|8292.1|8267.1|8281.6|8256.6|394
1670986800000|2022-12-14 03:00:00|8286|8261|8297.4|8272.4|8299.1|8278.3|8277.3|8252.3|1371
1670990400000|2022-12-14 04:00:00|8297.3|8272.3|8290.5|8265.5|8298.9|8279.1|8285.9|8265.3|898
1670994000000|2022-12-14 05:00:00|8290.6|8265.6|8284.8|8269.8|8291.6|8271.8|8283.4|8264.4|646
1670997600000|2022-12-14 06:00:00|8284.6|8269.6|8281.6|8256.6|8284.6|8269.6|8271.1|8250|1498
1671001200000|2022-12-14 07:00:00|8281.5|8256.5|8275|8260|8283.8|8265.8|8273.9|8253.7|969
1671004800000|2022-12-14 08:00:00|8274.9|8259.9|8268.4|8253.4|8278.3|8261.2|8263.7|8244.4|1327
1671008400000|2022-12-14 09:00:00|8268.5|8253.5|8266.5|8251.5|8280.2|8259.6|8265.7|8246.8|1048
1671012000000|2022-12-14 10:00:00|8266.6|8251.6|8275.3|8250.3|8277.1|8257.2|8265|8247.6|717
1671015600000|2022-12-14 11:00:00|8275.5|8250.5|8281.9|8256.9|8284.2|8260|8267.5|8249.4|541
1671019200000|2022-12-14 12:00:00|8281.8|8256.8|8274.6|8259.6|8282.9|8260|8274.4|8253.7|466
1671022800000|2022-12-14 13:00:00|8274.4|8259.4|8273.3|8248.3|8278.9|8259.4|8270.9|8248|1109
1671026400000|2022-12-14 14:00:00|8273.1|8248.1|8274.5|8249.5|8274.7|8254|8267.9|8245.9|733
1671030000000|2022-12-14 15:00:00|8274.6|8249.6|8276.5|8251.5|8277.3|8252.3|8272.9|8247.9|766
1671033600000|2022-12-14 16:00:00|8276.4|8251.4|8282.6|8257.6|8283.4|8258.4|8276.2|8251.2|657
1671037200000|2022-12-14 17:00:00|8282.7|8257.7|8277.2|8252.2|8283.2|8258.2|8273.9|8248.9|823
1671040800000|2022-12-14 18:00:00|8276.7|8251.7|8274.9|8245.9|8277.3|8252.3|8269.1|8243.5|1013
1671044400000|2022-12-14 19:00:00|8275.4|8246.4|8284.2|8259.2|8294.5|8266.9|8274.4|8245.4|2836
1671048000000|2022-12-14 20:00:00|8284.1|8259.1|8277.1|8252.1|8285.3|8260.3|8272|8247|520
1671062400000|2022-12-15 00:00:00|8280.8|8253.3|8280.8|8253.3|8280.8|8253.3|8280.8|8253.3|1
1671066000000|2022-12-15 01:00:00|8280.4|8255.4|8283.5|8258.5|8284.6|8259.6|8280.4|8255.4|114
1671069600000|2022-12-15 02:00:00|8288.1|8263.1|8286.2|8261.2|8289.6|8264.3|8279.7|8254.7|229
1671073200000|2022-12-15 03:00:00|8286.3|8261.3|8287.8|8272.8|8292.7|8272.9|8285.1|8261.1|1019
1671076800000|2022-12-15 04:00:00|8287.9|8272.9|8277.7|8262.7|8292.6|8273.4|8276.9|8257.4|915
1671080400000|2022-12-15 05:00:00|8277.8|8262.8|8272|8247|8278.2|8263.2|8266.9|8246.6|1206
1671084000000|2022-12-15 06:00:00|8271.7|8246.7|8272|8257|8276.4|8258.5|8264.8|8246|745
1671087600000|2022-12-15 07:00:00|8272.1|8257.1|8284|8259|8284.7|8263.6|8272|8252.8|816
1671091200000|2022-12-15 08:00:00|8283.9|8258.9|8296.6|8271.6|8299.5|8279.5|8278.8|8257.3|1266
1671094800000|2022-12-15 09:00:00|8296.7|8271.7|8303.3|8278.3|8305.9|8284.8|8292.2|8271.6|1410
1671098400000|2022-12-15 10:00:00|8303.4|8278.4|8304.5|8279.5|8307.3|8286.6|8298.6|8277.3|698
1671102000000|2022-12-15 11:00:00|8304.4|8279.4|8310|8285|8311|8286|8296.7|8275.4|634
1671105600000|2022-12-15 12:00:00|8310.1|8285.1|8306.8|8281.8|8314.4|8289.4|8304.3|8279.3|664
1671109200000|2022-12-15 13:00:00|8306.9|8281.9|8309.7|8284.7|8313.7|8288.7|8303.9|8278.9|1346
1671112800000|2022-12-15 14:00:00|8309.8|8284.8|8321.6|8296.6|8321.6|8296.6|8299.3|8274.3|2371
1671116400000|2022-12-15 15:00:00|8321.7|8296.7|8320.9|8295.9|8332.5|8307.5|8317.4|8292.4|2772
1671120000000|2022-12-15 16:00:00|8320.8|8295.8|8327|8302|8333.7|8308.7|8318.8|8293.8|1682
1671123600000|2022-12-15 17:00:00|8327.1|8302.1|8317.4|8292.4|8328.4|8303.4|8314.8|8290.7|2120
1671127200000|2022-12-15 18:00:00|8317.1|8292.1|8311.5|8296.5|8319|8296.8|8310.8|8289.9|522
1671130800000|2022-12-15 19:00:00|8311.4|8296.4|8318.7|8293.7|8319.1|8297|8311.2|8289.7|1272
1671134400000|2022-12-15 20:00:00|8318.5|8293.5|8314.7|8289.7|8325.6|8300.6|8313.2|8288.2|550
1671148800000|2022-12-16 00:00:00|8317.1|8288.1|8317.1|8288.1|8317.1|8288.1|8317.1|8288.1|1
1671152400000|2022-12-16 01:00:00|8319.3|8294.3|8313.8|8288.8|8319.3|8294.3|8312.2|8287.2|64
1671156000000|2022-12-16 02:00:00|8313.7|8288.7|8308.3|8283.3|8313.7|8288.7|8307.9|8282.9|82
1671159600000|2022-12-16 03:00:00|8308|8283|8305.6|8290.6|8315.2|8293.2|8300|8280.1|1032
1671163200000|2022-12-16 04:00:00|8305.7|8290.7|8309.6|8294.6|8313.6|8296.6|8304.6|8286.9|642
1671166800000|2022-12-16 05:00:00|8309.5|8294.5|8307.4|8292.4|8316.5|8296.5|8306.7|8287.3|877
1671170400000|2022-12-16 06:00:00|8307.5|8292.5|8304.1|8289.1|8309.2|8293|8302.1|8282.4|884
1671174000000|2022-12-16 07:00:00|8304|8289|8312.2|8287.2|8312.6|8292.8|8298.2|8278.4|911
1671177600000|2022-12-16 08:00:00|8312.1|8287.1|8308.5|8293.5|8314.3|8294|8302.2|8283.8|798
1671181200000|2022-12-16 09:00:00|8308.4|8293.4|8313.9|8288.9|8316.6|8299.4|8306.4|8286.7|1407
1671184800000|2022-12-16 10:00:00|8314|8289|8303.8|8288.8|8314.7|8293.7|8303.1|8283.3|617
1671188400000|2022-12-16 11:00:00|8303.7|8288.7|8296.8|8271.8|8309.2|8289.4|8290.7|8269.1|631
1671192000000|2022-12-16 12:00:00|8296.7|8271.7|8298.7|8283.7|8305.8|8284.1|8289.5|8270.3|451
1671195600000|2022-12-16 13:00:00|8298.6|8283.6|8303.9|8278.9|8306.1|8284.9|8298.5|8277.8|817
1671199200000|2022-12-16 14:00:00|8303.8|8278.8|8294.1|8269.1|8305.7|8284.4|8289.9|8264.9|1946
1671202800000|2022-12-16 15:00:00|8294.2|8269.2|8305.8|8280.8|8309.8|8284.8|8293.8|8268.8|1705
1671206400000|2022-12-16 16:00:00|8305.7|8280.7|8305.7|8280.7|8306.7|8281.7|8304.9|8279.9|873
1671210000000|2022-12-16 17:00:00|8305.6|8280.6|8308.1|8283.1|8310.2|8285.2|8305.1|8280.1|444
1671213600000|2022-12-16 18:00:00|8308|8283|8307.2|8282.2|8309.3|8284.3|8306.7|8281.7|696
1671217200000|2022-12-16 19:00:00|8307.1|8282.1|8299|8274|8307.3|8282.3|8299|8274|584
1671220800000|2022-12-16 20:00:00|8299.1|8274.1|8299.3|8274.3|8300.9|8275.9|8298|8273|126
1671408000000|2022-12-19 00:00:00|8301.4|8272.4|8301.4|8272.4|8301.4|8272.4|8301.4|8272.4|1
1671411600000|2022-12-19 01:00:00|8293|8264|8297.1|8270.5|8298.8|8271.1|8292.6|8263.6|143
1671415200000|2022-12-19 02:00:00|8297|8270.4|8303.4|8278.4|8303.4|8278.4|8296|8269.6|236
1671418800000|2022-12-19 03:00:00|8303.5|8278.5|8304.1|8279.1|8312.3|8287.3|8302.7|8277.7|1334
1671422400000|2022-12-19 04:00:00|8304|8279|8298.3|8283.3|8305.3|8285.7|8296.8|8277.4|538
1671426000000|2022-12-19 05:00:00|8298.4|8283.4|8298.9|8283.9|8307.4|8288.9|8297.8|8278|628
1671429600000|2022-12-19 06:00:00|8298.8|8283.8|8294.1|8269.1|8298.8|8283.8|8286.6|8268.4|1241
1671433200000|2022-12-19 07:00:00|8294.2|8269.2|8289.7|8274.7|8295.8|8276.9|8286.8|8261.8|1252
1671436800000|2022-12-19 08:00:00|8289.6|8274.6|8291.6|8266.6|8293.9|8274.7|8284.4|8264.6|905
1671440400000|2022-12-19 09:00:00|8291.5|8266.5|8294.2|8279.2|8300.5|8279.5|8287.5|8265.7|1026
1671444000000|2022-12-19 10:00:00|8294.1|8279.1|8295.2|8270.2|8299.7|8279.8|8294.1|8269.6|442
1671447600000|2022-12-19 11:00:00|8295.1|8270.1|8292.8|8267.8|8296.9|8271.9|8292.3|8267.3|233
1671451200000|2022-12-19 12:00:00|8292.7|8267.7|8290.7|8265.7|8293.4|8272.9|8287.1|8264.6|266
1671454800000|2022-12-19 13:00:00|8290.6|8265.6|8289.6|8264.6|8291|8266|8288.1|8263.1|485
1671458400000|2022-12-19 14:00:00|8289.5|8264.5|8291.8|8266.8|8294.5|8271.4|8285|8263.3|413
1671462000000|2022-12-19 15:00:00|8291.9|8266.9|8297|8272|8303.8|8278.8|8291.4|8266.4|710
1671465600000|2022-12-19 16:00:00|8296.8|8271.8|8295.2|8270.2|8298.5|8276.5|8289.4|8267.5|674
1671469200000|2022-12-19 17:00:00|8295.3|8270.3|8292.1|8267.1|8295.9|8270.9|8290.9|8265.9|607
1671472800000|2022-12-19 18:00:00|8292.2|8267.2|8291.7|8266.7|8294.6|8269.6|8290.6|8265.6|512
1671476400000|2022-12-19 19:00:00|8291.8|8266.8|8297.7|8272.7|8297.8|8272.8|8291.7|8266.7|1147
1671480000000|2022-12-19 20:00:00|8297.6|8272.6|8289.8|8264.8|8297.8|8272.8|8289.8|8264.8|185
1671494400000|2022-12-20 00:00:00|8288.1|8263.1|8288.1|8263.1|8288.1|8263.1|8288.1|8263.1|1
1671498000000|2022-12-20 01:00:00|8294.3|8265.3|8299.8|8270.8|8299.8|8270.8|8294.2|8265.2|112
1671501600000|2022-12-20 02:00:00|8298.6|8269.6|8295.9|8270.9|8298.6|8273.3|8290.7|8265.7|175
1671505200000|2022-12-20 03:00:00|8295.7|8270.7|8301.4|8276.4|8303.3|8278.3|8285.4|8260.4|944
1671508800000|2022-12-20 04:00:00|8301.5|8276.5|8307.2|8282.2|8308.5|8283.5|8300|8275|1209
1671512400000|2022-12-20 05:00:00|8307.1|8282.1|8310|8285|8316.7|8291.7|8307|8282|990
1671516000000|2022-12-20 06:00:00|8309.7|8284.7|8303.4|8278.4|8310.3|8289.3|8301.2|8277.1|1155
1671519600000|2022-12-20 07:00:00|8303.1|8278.1|8305.4|8280.4|8305.9|8280.9|8300.8|8275.8|1018
1671523200000|2022-12-20 08:00:00|8305.5|8280.5|8296.3|8281.3|8307.3|8287.3|8296.1|8272.2|1047
1671526800000|2022-12-20 09:00:00|8301.2|8276.2|8304.9|8279.9|8305.8|8286|8296.1|8273.9|976
1671530400000|2022-12-20 10:00:00|8304.8|8279.8|8300.1|8285.1|8310.2|8290.4|8299.9|8279.3|591
1671534000000|2022-12-20 11:00:00|8300|8285|8299.7|8274.7|8305|8287.1|8296.1|8271.1|567
1671537600000|2022-12-20 12:00:00|8299.6|8274.6|8301.3|8276.3|8303.6|8280.3|8295.1|8272|385
1671541200000|2022-12-20 13:00:00|8301.4|8276.4|8297|8272|8304.7|8279.7|8296|8271|593
1671544800000|2022-12-20 14:00:00|8296.9|8271.9|8297.9|8272.9|8299.6|8276.6|8291.6|8268|634
1671548400000|2022-12-20 15:00:00|8298|8273|8289.7|8264.7|8298|8273|8286.9|8261.9|868
1671552000000|2022-12-20 16:00:00|8289.8|8264.8|8293.6|8268.6|8299.2|8274.2|8285.1|8264.7|612
1671555600000|2022-12-20 17:00:00|8294|8269|8296.4|8271.4|8299.7|8274.7|8293.2|8268.2|511
1671559200000|2022-12-20 18:00:00|8296.5|8271.5|8296.7|8271.7|8300.6|8275.6|8295.8|8270.8|745
1671562800000|2022-12-20 19:00:00|8296.6|8271.6|8295.5|8270.5|8297.4|8272.4|8295.3|8270.3|503
1671566400000|2022-12-20 20:00:00|8295.6|8270.6|8298.6|8273.6|8299.1|8274.1|8291.5|8266.5|398
1671580800000|2022-12-21 00:00:00|8304.9|8275.9|8304.9|8275.9|8304.9|8275.9|8304.9|8275.9|1
1671584400000|2022-12-21 01:00:00|8307.2|8278.2|8310.1|8281.1|8310.9|8281.9|8307.2|8278.2|68
1671588000000|2022-12-21 02:00:00|8307.8|8278.8|8300|8275|8310.8|8283.6|8300|8274.5|306
1671591600000|2022-12-21 03:00:00|8300.1|8275.1|8300.6|8275.6|8307.4|8284.6|8296.3|8274.6|817
1671595200000|2022-12-21 04:00:00|8300.7|8275.7|8293.3|8278.3|8300.7|8279.7|8290.1|8270.4|815
1671598800000|2022-12-21 05:00:00|8293.4|8278.4|8298.3|8283.3|8301.1|8286.1|8293.3|8278.3|688
1671602400000|2022-12-21 06:00:00|8298.2|8283.2|8300.3|8285.3|8301.4|8286.4|8297.9|8282.9|539
1671606000000|2022-12-21 07:00:00|8300.4|8285.4|8298.5|8283.5|8305.1|8286|8295.7|8277.5|933
1671609600000|2022-12-21 08:00:00|8298.4|8283.4|8300|8285|8310|8287.6|8297.5|8277.7|654
1671613200000|2022-12-21 09:00:00|8300.1|8285.1|8310.4|8285.4|8310.6|8290.6|8300|8280.4|776
1671616800000|2022-12-21 10:00:00|8310.5|8285.5|8304.4|8289.4|8311.2|8290.9|8302.2|8283|467
1671620400000|2022-12-21 11:00:00|8304.2|8289.2|8308.8|8283.8|8310.6|8290.2|8302.3|8282.1|498
1671624000000|2022-12-21 12:00:00|8308.7|8283.7|8315.1|8290.1|8317.1|8292.1|8308.1|8283.1|292
1671627600000|2022-12-21 13:00:00|8315.2|8290.2|8315.1|8290.1|8315.9|8295.1|8308.6|8288.3|236
1671631200000|2022-12-21 14:00:00|8315|8290|8321.4|8296.4|8323.7|8300.6|8310.2|8288.9|436
1671634800000|2022-12-21 15:00:00|8321.2|8296.2|8319.8|8294.8|8323.6|8303|8316.9|8293.5|385
1671638400000|2022-12-21 16:00:00|8319.9|8294.9|8321.6|8296.6|8326.1|8301.1|8319|8294|569
1671642000000|2022-12-21 17:00:00|8321.5|8296.5|8320.2|8295.2|8322.7|8302.3|8317.3|8293.7|176
1671645600000|2022-12-21 18:00:00|8320.1|8295.1|8320.7|8295.7|8322.7|8297.7|8316|8291|506
1671649200000|2022-12-21 19:00:00|8320.8|8295.8|8315.7|8290.7|8320.9|8295.9|8315|8290|870
1671652800000|2022-12-21 20:00:00|8315.6|8290.6|8317.6|8292.6|8320.7|8295.7|8315.2|8290.2|197
1671667200000|2022-12-22 00:00:00|8311.9|8282.9|8311.9|8282.9|8311.9|8282.9|8311.9|8282.9|1
1671670800000|2022-12-22 01:00:00|8313.5|8288.5|8314.3|8289.3|8316.2|8291.2|8313.5|8288.5|136
1671674400000|2022-12-22 02:00:00|8314.4|8289.4|8315.7|8290.7|8315.8|8290.8|8314.2|8289.2|43
1671678000000|2022-12-22 03:00:00|8315.6|8290.6|8299.6|8284.6|8317.3|8292.3|8299.1|8279.5|1262
1671681600000|2022-12-22 04:00:00|8299.3|8284.3|8303.7|8278.7|8306.2|8285.5|8294.4|8272.9|919
1671685200000|2022-12-22 05:00:00|8303.8|8278.8|8294.6|8279.6|8304.7|8284.4|8293.6|8276.6|622
1671688800000|2022-12-22 06:00:00|8294.7|8279.7|8296.3|8281.3|8301.7|8282.2|8291|8271.9|775
1671692400000|2022-12-22 07:00:00|8296.5|8281.5|8296.7|8281.7|8304.7|8285.5|8296.1|8277.2|605
1671696000000|2022-12-22 08:00:00|8296.8|8281.8|8300.5|8285.5|8305.8|8285.9|8296.7|8277.8|786
1671699600000|2022-12-22 09:00:00|8300.2|8285.2|8306.3|8281.3|8310|8287.7|8299.8|8280|556
1671703200000|2022-12-22 10:00:00|8306.2|8281.2|8307.3|8282.3|8307.3|8287.2|8301.9|8279.2|425
1671706800000|2022-12-22 11:00:00|8307.2|8282.2|8309|8284|8309.1|8287.3|8301.6|8281.3|212
1671710400000|2022-12-22 12:00:00|8309.1|8284.1|8305.4|8290.4|8311|8291|8303.9|8283.9|167
1671714000000|2022-12-22 13:00:00|8305.5|8290.5|8319.1|8294.1|8321.1|8296.1|8305.3|8285.7|475
1671717600000|2022-12-22 14:00:00|8318.7|8293.7|8324.2|8299.2|8324.8|8299.8|8316.3|8291.3|704
1671721200000|2022-12-22 15:00:00|8324.3|8299.3|8328|8303|8332.2|8307.2|8324.2|8299.2|590
1671724800000|2022-12-22 16:00:00|8328.1|8303.1|8325.4|8300.4|8330|8305|8324.5|8299.5|515
1671728400000|2022-12-22 17:00:00|8325.5|8300.5|8329.6|8304.6|8330|8305|8324.7|8299.7|324
1671732000000|2022-12-22 18:00:00|8329.4|8304.4|8326.8|8301.8|8335.5|8310.5|8326.6|8301.6|549
1671735600000|2022-12-22 19:00:00|8327|8302|8324.3|8299.3|8327|8302|8321.5|8296.5|546
1671739200000|2022-12-22 20:00:00|8324.4|8299.4|8323.6|8298.6|8327.1|8302.1|8323.2|8298.2|284
1671753600000|2022-12-23 00:00:00|8320.1|8291.1|8320.1|8291.1|8320.1|8291.1|8320.1|8291.1|1
1671760800000|2022-12-23 02:00:00|8326.3|8297.3|8312.7|8287.7|8328.2|8299.2|8312.5|8286.3|269
1671764400000|2022-12-23 03:00:00|8312.6|8287.6|8303.8|8288.8|8315.3|8290.6|8301.7|8279.5|1745
1671768000000|2022-12-23 04:00:00|8303.9|8288.9|8311.6|8296.6|8316.7|8296.7|8303.3|8287.2|804
1671771600000|2022-12-23 05:00:00|8311.5|8296.5|8312.5|8297.5|8318.3|8298.4|8310.8|8290.7|645
1671775200000|2022-12-23 06:00:00|8312.4|8297.4|8309.7|8294.7|8314.6|8298.5|8309.1|8289.6|729
1671778800000|2022-12-23 07:00:00|8309.8|8294.8|8315.6|8290.6|8315.7|8295.6|8304.8|8283.9|780
1671782400000|2022-12-23 08:00:00|8315.7|8290.7|8314.9|8289.9|8316.3|8295.8|8309.1|8288.4|523
1671786000000|2022-12-23 09:00:00|8315|8290|8315|8290|8318.7|8296.7|8308|8286.2|927
1671789600000|2022-12-23 10:00:00|8314.9|8289.9|8312.9|8287.9|8317.9|8292.9|8312.7|8287.7|359
1671793200000|2022-12-23 11:00:00|8312.8|8287.8|8309.8|8284.8|8314.9|8289.9|8308.5|8283.5|416
1671796800000|2022-12-23 12:00:00|8309.6|8284.6|8316|8291|8316.2|8291.2|8309.4|8284.4|306
1671800400000|2022-12-23 13:00:00|8315.9|8290.9|8318.3|8293.3|8320.2|8295.2|8314.1|8289.1|643
1671804000000|2022-12-23 14:00:00|8318.2|8293.2|8324.8|8299.8|8331.4|8306.4|8316.4|8291.4|1756
1671807600000|2022-12-23 15:00:00|8324.9|8299.9|8320.2|8295.2|8324.9|8299.9|8318.5|8293.5|1259
1671811200000|2022-12-23 16:00:00|8320.3|8295.3|8317.2|8292.2|8321.3|8296.3|8317|8292|843
1671814800000|2022-12-23 17:00:00|8317.1|8292.1|8313.3|8288.3|8317.1|8292.1|8309.4|8284.4|651
1671818400000|2022-12-23 18:00:00|8313.4|8288.4|8312.7|8287.7|8315.5|8290.5|8311.5|8286.5|2984
1671822000000|2022-12-23 19:00:00|8312.9|8287.9|8310.2|8282.8|8314.2|8289.2|8305.3|8280.3|3254
1671825600000|2022-12-23 20:00:00|8310|8282.9|8309.4|8280.4|8312.3|8283.3|8307.5|8278.5|316
1672099200000|2022-12-27 00:00:00|8308.7|8279.7|8308.7|8279.7|8308.7|8279.7|8308.7|8279.7|1
1672102800000|2022-12-27 01:00:00|8301.5|8276.5|8300.2|8271.6|8301.6|8276.6|8298.4|8271.6|55
1672106400000|2022-12-27 02:00:00|8297.1|8268.3|8302.1|8273.1|8307.3|8278.3|8295.9|8266.9|193
1672110000000|2022-12-27 03:00:00|8301|8272|8297.2|8282.2|8303.4|8283.1|8294.2|8268.5|1603
1672113600000|2022-12-27 04:00:00|8297.3|8282.3|8303.9|8278.9|8304.5|8285.8|8296.5|8278.4|524
1672117200000|2022-12-27 05:00:00|8303.8|8278.8|8307.3|8282.3|8308.2|8287.2|8297.5|8277.5|615
1672120800000|2022-12-27 06:00:00|8307.4|8282.4|8302.8|8287.8|8309|8290.3|8302.3|8282|535
1672124400000|2022-12-27 07:00:00|8302.9|8287.9|8311.6|8286.6|8311.7|8291.3|8302.6|8283.8|460
1672128000000|2022-12-27 08:00:00|8311.7|8286.7|8305.6|8290.6|8312.8|8292.9|8303.4|8286.5|484
1672131600000|2022-12-27 09:00:00|8305.7|8290.7|8314.9|8289.9|8316.6|8296.7|8305.6|8286.4|431
1672135200000|2022-12-27 10:00:00|8315|8290|8316.4|8291.4|8317.8|8292.8|8313.7|8288.7|493
1672138800000|2022-12-27 11:00:00|8316.3|8291.3|8319.9|8294.9|8320|8295|8313.1|8288.1|529
1672142400000|2022-12-27 12:00:00|8320|8295|8321.3|8296.3|8322.3|8297.3|8320|8295|252
1672146000000|2022-12-27 13:00:00|8321.2|8296.2|8315|8290|8321.7|8296.7|8310.8|8285.8|593
1672149600000|2022-12-27 14:00:00|8315.1|8290.1|8311.2|8286.2|8319.1|8294.1|8309.9|8284.9|978
1672153200000|2022-12-27 15:00:00|8311.1|8286.1|8311.3|8286.3|8311.4|8286.4|8309.6|8284.6|524
1672156800000|2022-12-27 16:00:00|8311.4|8286.4|8313.5|8288.5|8314.4|8289.4|8311.2|8286.2|327
1672160400000|2022-12-27 17:00:00|8313.6|8288.6|8318.3|8293.3|8321.3|8296.3|8312.4|8287.4|560
1672164000000|2022-12-27 18:00:00|8318|8293|8313.4|8288.4|8318|8293|8312.8|8287.8|1789
1672167600000|2022-12-27 19:00:00|8313.5|8288.5|8314|8289|8314.3|8289.3|8313.1|8288.1|2440
1672171200000|2022-12-27 20:00:00|8314.1|8289.1|8312.4|8287.4|8318.3|8293.3|8312.3|8287|327
1672185600000|2022-12-28 00:00:00|8316.5|8287.5|8316.5|8287.5|8316.5|8287.5|8316.5|8287.5|1
1672189200000|2022-12-28 01:00:00|8306.6|8277.6|8305.8|8280.8|8312.2|8287.2|8304.9|8277.6|247
1672192800000|2022-12-28 02:00:00|8305.7|8280.7|8308|8283|8309.2|8284.2|8305.5|8280.5|80
1672196400000|2022-12-28 03:00:00|8308.1|8283.1|8307.5|8292.5|8313.4|8292.7|8306.6|8281.6|882
1672200000000|2022-12-28 04:00:00|8307.6|8292.6|8309.2|8294.2|8314.4|8295.2|8307.3|8288.4|458
1672203600000|2022-12-28 05:00:00|8309.3|8294.3|8313.6|8298.6|8318.4|8299.4|8309|8290.5|680
1672207200000|2022-12-28 06:00:00|8313.7|8298.7|8311.8|8296.8|8316.3|8301.3|8311.8|8296.8|660
1672210800000|2022-12-28 07:00:00|8316.4|8291.4|8317.9|8292.9|8319.5|8299.6|8308.9|8289.3|401
1672214400000|2022-12-28 08:00:00|8318|8293|8311.4|8296.4|8318.7|8299|8311|8291.9|485
1672218000000|2022-12-28 09:00:00|8311.7|8296.7|8314.7|8289.7|8315.6|8296.7|8305.6|8285.6|661
1672221600000|2022-12-28 10:00:00|8314.6|8289.6|8311.3|8286.3|8315.4|8291.5|8305.3|8283.9|419
1672225200000|2022-12-28 11:00:00|8311.2|8286.2|8310.7|8285.7|8312.5|8287.5|8310.1|8285.1|256
1672228800000|2022-12-28 12:00:00|8310.6|8285.6|8308.1|8283.1|8310.6|8285.6|8306.7|8281.7|154
1672232400000|2022-12-28 13:00:00|8308|8283|8309.5|8284.5|8310.3|8289.5|8304.5|8282.6|244
1672236000000|2022-12-28 14:00:00|8309.4|8284.4|8310.3|8285.3|8310.4|8285.4|8305.5|8280.5|476
1672239600000|2022-12-28 15:00:00|8310.2|8285.2|8308.6|8283.6|8312|8287|8306.6|8281.6|610
1672243200000|2022-12-28 16:00:00|8308.5|8283.5|8303.8|8278.8|8308.6|8283.6|8301.5|8276.5|566
1672246800000|2022-12-28 17:00:00|8303.9|8278.9|8307|8282|8307|8282|8303.7|8278.7|154
1672250400000|2022-12-28 18:00:00|8307.1|8282.1|8314.2|8289.2|8316.6|8291.6|8306.6|8281.6|604
1672254000000|2022-12-28 19:00:00|8314.3|8289.3|8310.7|8285.7|8314.5|8289.5|8310.3|8285.3|395
1672257600000|2022-12-28 20:00:00|8310.6|8285.6|8310.9|8285.9|8313.7|8288.7|8309.1|8284.1|201
1672272000000|2022-12-29 00:00:00|8312.8|8283.8|8312.8|8283.8|8312.8|8283.8|8312.8|8283.8|1
1672275600000|2022-12-29 01:00:00|8314.3|8289.3|8315|8290|8315|8290|8313.8|8288.8|7
1672279200000|2022-12-29 02:00:00|8315.1|8290.1|8315.6|8290.6|8320|8293.8|8315|8288.8|178
1672282800000|2022-12-29 03:00:00|8315.5|8290.5|8304.3|8279.3|8316.3|8291.3|8299.1|8278.4|953
1672286400000|2022-12-29 04:00:00|8304.4|8279.4|8308.5|8283.5|8309|8289.8|8298.9|8278.8|572
1672290000000|2022-12-29 05:00:00|8308.4|8283.4|8306.7|8291.7|8310|8293.4|8304.3|8283.4|468
1672293600000|2022-12-29 06:00:00|8306.6|8291.6|8302.7|8287.7|8313|8292.8|8302.7|8284.8|526
1672297200000|2022-12-29 07:00:00|8302.8|8287.8|8301.5|8286.5|8308.5|8289.3|8300.9|8283.3|325
1672300800000|2022-12-29 08:00:00|8301.7|8286.7|8303.2|8288.2|8306.9|8288.3|8300.6|8281.1|387
1672304400000|2022-12-29 09:00:00|8303.1|8288.1|8303.4|8288.4|8307.9|8289.3|8301.4|8282.7|268
1672308000000|2022-12-29 10:00:00|8303.3|8288.3|8305.5|8290.5|8308.9|8293.9|8302.8|8287.8|486
1672311600000|2022-12-29 11:00:00|8305.6|8290.6|8304.7|8289.7|8311.6|8292.1|8304.6|8284.5|261
1672315200000|2022-12-29 12:00:00|8304.8|8289.8|8314.2|8289.2|8317.4|8292.4|8304.6|8284.6|329
1672318800000|2022-12-29 13:00:00|8314.3|8289.3|8306.1|8291.1|8317.4|8293.4|8305.6|8284.9|421
1672322400000|2022-12-29 14:00:00|8306.2|8291.2|8311.7|8286.7|8317.3|8295.1|8305.6|8285.3|633
1672326000000|2022-12-29 15:00:00|8311.8|8286.8|8312.1|8287.1|8313.2|8288.2|8309.9|8284.9|483
1672329600000|2022-12-29 16:00:00|8312|8287|8311.3|8286.3|8312.4|8287.4|8310.8|8285.8|226
1672333200000|2022-12-29 17:00:00|8311.4|8286.4|8311.2|8286.2|8313.7|8288.7|8310.2|8285.2|254
1672336800000|2022-12-29 18:00:00|8311.1|8286.1|8310.8|8285.8|8311.8|8286.8|8310.2|8285.2|427
1672340400000|2022-12-29 19:00:00|8310.7|8285.7|8312.8|8287.8|8313.5|8288.5|8310.2|8285.2|241
1672344000000|2022-12-29 20:00:00|8312.9|8287.9|8313|8288|8314.3|8289.3|8309.9|8284.9|252
1672358400000|2022-12-30 00:00:00|8308.1|8282.8|8308.1|8282.8|8308.1|8282.8|8308.1|8282.8|1
1672362000000|2022-12-30 01:00:00|8308|8283|8304|8279|8310|8285|8303.6|8278.6|65
1672365600000|2022-12-30 02:00:00|8304.1|8279.1|8304.9|8279.9|8305.6|8280.6|8301.8|8276.8|43
1672369200000|2022-12-30 03:00:00|8305|8280|8299.7|8274.7|8306.9|8281.9|8299.5|8274.5|463
1672372800000|2022-12-30 04:00:00|8299.8|8274.8|8303|8278|8304.2|8279.2|8296.2|8271.2|578
1672376400000|2022-12-30 05:00:00|8303.1|8278.1|8306.5|8281.5|8307.1|8282.1|8303.1|8278.1|536
1672380000000|2022-12-30 06:00:00|8306.7|8281.7|8305.8|8280.8|8308.5|8283.5|8305.1|8280.1|457
1672383600000|2022-12-30 07:00:00|8305.9|8280.9|8300.5|8285.5|8306.6|8286.3|8296.3|8276.5|680
1672387200000|2022-12-30 08:00:00|8300.4|8285.4|8297.4|8282.4|8305.4|8285.4|8295.8|8276.3|590
1672390800000|2022-12-30 09:00:00|8297.5|8282.5|8297|8282|8302.2|8282.6|8293.9|8274.1|545
1672394400000|2022-12-30 10:00:00|8297.1|8282.1|8292.4|8277.4|8302.8|8284|8292.1|8273.4|461
1672398000000|2022-12-30 11:00:00|8292.5|8277.5|8284.7|8259.7|8298.8|8278.6|8281.7|8256.7|482
1672401600000|2022-12-30 12:00:00|8284.6|8259.6|8290.7|8265.7|8292.8|8267.8|8284.6|8259.6|324
1672405200000|2022-12-30 13:00:00|8290.8|8265.8|8296.1|8271.1|8298.8|8279.2|8286.9|8265.7|544
1672408800000|2022-12-30 14:00:00|8295.8|8270.8|8293.3|8268.3|8296|8273.1|8286.2|8263.3|795
1672412400000|2022-12-30 15:00:00|8293.4|8268.4|8305|8280|8307.2|8282.2|8288.8|8268.4|935
1672416000000|2022-12-30 16:00:00|8305.1|8280.1|8309.4|8284.4|8311.3|8286.3|8301.5|8276.5|769
1672419600000|2022-12-30 17:00:00|8309.3|8284.3|8295.8|8270.8|8309.4|8284.4|8295.8|8270.8|428
1672423200000|2022-12-30 18:00:00|8295.7|8270.7|8294.6|8269.6|8299.2|8274.2|8294.2|8269.2|498
1672426800000|2022-12-30 19:00:00|8294.7|8269.7|8288.1|8259.1|8294.8|8269.8|8285.6|8257.6|1041
1672430400000|2022-12-30 20:00:00|8288.2|8259.2|8292.7|8263.7|8294.7|8267.8|8287.7|8258.7|577
1672628400000|2023-01-02 03:00:00|8298.7|8264.7|8286.2|8261.2|8299.4|8271.6|8284.7|8259.7|1088
1672632000000|2023-01-02 04:00:00|8286.1|8261.1|8286.4|8261.4|8290.8|8265.8|8282.4|8257.4|903
1672635600000|2023-01-02 05:00:00|8286.3|8261.3|8291.6|8266.6|8291.8|8266.8|8283.4|8258.4|820
1672639200000|2023-01-02 06:00:00|8291.7|8266.7|8289.2|8264.2|8293.9|8268.9|8286.8|8261.8|573
1672642800000|2023-01-02 07:00:00|8289.1|8264.1|8293.3|8268.3|8297|8272|8289.1|8264.1|850
1672646400000|2023-01-02 08:00:00|8293.4|8268.4|8298.5|8273.5|8301.6|8276.6|8292.8|8267.8|1000
1672650000000|2023-01-02 09:00:00|8298.4|8273.4|8302.3|8277.3|8306.2|8281.2|8298.3|8273.3|913
1672653600000|2023-01-02 10:00:00|8302.2|8277.2|8306.3|8281.3|8306.4|8281.4|8301.6|8276.6|343
1672657200000|2023-01-02 11:00:00|8306.2|8281.2|8306.7|8281.7|8309.9|8284.9|8302.2|8276.9|569
1672660800000|2023-01-02 12:00:00|8306.8|8281.8|8300.6|8275.6|8309.1|8282.6|8292.8|8267.8|464
1672664400000|2023-01-02 13:00:00|8303.2|8278.2|8304.4|8275.4|8306.1|8279.4|8303.2|8275.4|136
1672668000000|2023-01-02 14:00:00|8304.5|8275.9|8301.9|8272.9|8306.8|8277.8|8295.3|8266.3|124
1672671600000|2023-01-02 15:00:00|8301.8|8272.8|8300.9|8271.9|8302.7|8273.7|8300.8|8271.8|82
1672675200000|2023-01-02 16:00:00|8300.8|8271.8|8299.4|8272.3|8300.8|8272.3|8299.4|8271.2|68
1672678800000|2023-01-02 17:00:00|8299.3|8272.1|8298.7|8273.7|8299.5|8273.7|8297.8|8271.7|101
1672682400000|2023-01-02 18:00:00|8298.5|8273.5|8300.7|8271.7|8301.6|8276.6|8297.8|8270.9|345
1672686000000|2023-01-02 19:00:00|8300.6|8271.6|8300.5|8271.5|8300.6|8271.6|8300|8271|14
1672689600000|2023-01-02 20:00:00|8300|8271|8300.1|8271.1|8300.1|8271.1|8300|8271|10
1672704000000|2023-01-03 00:00:00|8301.6|8272.6|8301.6|8272.6|8301.6|8272.6|8301.6|8272.6|1
1672707600000|2023-01-03 01:00:00|8302.5|8273.9|8300.7|8275.7|8306.4|8280.8|8293.7|8266.6|379
1672711200000|2023-01-03 02:00:00|8300.6|8275.6|8297.8|8272.8|8301.2|8276.2|8294.8|8269.8|220
1672714800000|2023-01-03 03:00:00|8297.5|8272.5|8292.3|8277.3|8300.1|8278.4|8286.8|8267.6|1146
1672718400000|2023-01-03 04:00:00|8292.4|8277.4|8297.5|8282.5|8301.4|8282.6|8291|8276|554
1672722000000|2023-01-03 05:00:00|8297.6|8282.6|8302|8287|8302.6|8287.6|8297.6|8282.6|578
1672725600000|2023-01-03 06:00:00|8301.9|8286.9|8298.8|8283.8|8302.4|8287.4|8298.6|8283.6|575
1672729200000|2023-01-03 07:00:00|8298.7|8283.7|8307.5|8292.5|8313.1|8292.9|8294.4|8274.4|1110
1672732800000|2023-01-03 08:00:00|8307.4|8292.4|8311.5|8296.5|8320.9|8301.8|8306.4|8287.1|1453
1672736400000|2023-01-03 09:00:00|8311.4|8296.4|8308.9|8293.9|8317.3|8298.7|8307.2|8287.2|426
1672740000000|2023-01-03 10:00:00|8308.9|8293.9|8324.2|8309.2|8327.8|8309.2|8306.3|8288.7|937
1672743600000|2023-01-03 11:00:00|8324.3|8309.3|8319.7|8294.7|8333.6|8313.8|8319.3|8294.4|986
1672747200000|2023-01-03 12:00:00|8319.8|8294.8|8317.1|8292.1|8322.3|8297.3|8311|8289|547
1672750800000|2023-01-03 13:00:00|8317.2|8292.2|8313.6|8288.6|8317.3|8292.3|8311.7|8286.7|683
1672754400000|2023-01-03 14:00:00|8313.7|8288.7|8309.4|8284.4|8315.3|8290.3|8299.9|8274.9|1308
1672758000000|2023-01-03 15:00:00|8309.6|8284.6|8314.2|8289.2|8319.3|8294.3|8308.8|8283.8|1087
1672761600000|2023-01-03 16:00:00|8314.1|8289.1|8313.8|8288.8|8316.9|8291.9|8311.9|8286.9|663
1672765200000|2023-01-03 17:00:00|8313.7|8288.7|8309.8|8284.8|8313.9|8288.9|8307.5|8282.5|633
1672768800000|2023-01-03 18:00:00|8309.9|8284.9|8306.3|8281.3|8310.1|8285.1|8305.8|8280.8|1856
1672772400000|2023-01-03 19:00:00|8306.4|8281.4|8303.7|8278.7|8308.3|8283.3|8303.6|8278.6|1474
1672776000000|2023-01-03 20:00:00|8303.8|8278.8|8305.4|8280.4|8306.3|8281.3|8303.7|8278.7|127
1672790400000|2023-01-04 00:00:00|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|1
1672794000000|2023-01-04 01:00:00|8305.3|8280.3|8307.8|8282.8|8314.6|8289.6|8305.3|8280.3|125
1672797600000|2023-01-04 02:00:00|8307.7|8282.7|8308.6|8283.6|8309|8284|8307.3|8282.3|57
1672801200000|2023-01-04 03:00:00|8308.5|8283.5|8304.2|8289.2|8313.5|8293.6|8303.1|8279.9|1061
1672804800000|2023-01-04 04:00:00|8304.4|8289.4|8305.3|8290.3|8310.7|8291.5|8302.1|8283.7|542
1672808400000|2023-01-04 05:00:00|8305.2|8290.2|8308.6|8293.6|8314.9|8296.2|8304.3|8288.6|600
1672812000000|2023-01-04 06:00:00|8308.8|8293.8|8308.8|8293.8|8317.4|8297.3|8307.8|8289.3|656
1672815600000|2023-01-04 07:00:00|8308.9|8293.9|8303.4|8288.4|8314|8294.7|8299.7|8282.4|1067
1672819200000|2023-01-04 08:00:00|8303.5|8288.5|8303.8|8288.8|8308.7|8288.9|8293.2|8272.6|1495
1672822800000|2023-01-04 09:00:00|8303.9|8288.9|8306.4|8281.4|8309.7|8291|8299.4|8278.1|890
1672826400000|2023-01-04 10:00:00|8306.3|8281.3|8299.5|8284.5|8306.6|8286.1|8296.2|8276.5|584
1672830000000|2023-01-04 11:00:00|8299.6|8284.6|8308.8|8283.8|8310.4|8288.8|8299.6|8280.3|538
1672833600000|2023-01-04 12:00:00|8308.7|8283.7|8310|8285|8311.5|8289.1|8303.1|8282.8|355
1672837200000|2023-01-04 13:00:00|8309.8|8284.8|8302.7|8277.7|8312.3|8288.4|8297.3|8276.6|786
1672840800000|2023-01-04 14:00:00|8303|8278|8302.2|8277.2|8305.5|8285.2|8296.9|8276.5|679
1672844400000|2023-01-04 15:00:00|8302.1|8277.1|8302.3|8277.3|8310.2|8285.4|8299.9|8276.7|1499
1672848000000|2023-01-04 16:00:00|8302.2|8277.2|8295|8270|8303.8|8281.7|8294.5|8269.5|1236
1672851600000|2023-01-04 17:00:00|8294.9|8269.9|8294.7|8269.7|8296.6|8271.6|8292.9|8267.9|415
1672855200000|2023-01-04 18:00:00|8294.6|8269.6|8288.2|8263.2|8295.1|8275|8288.2|8263.2|359
1672858800000|2023-01-04 19:00:00|8292.4|8267.4|8289.8|8264.8|8295.8|8273.6|8288.1|8264.6|1172
1672862400000|2023-01-04 20:00:00|8290.3|8265.3|8293.2|8268.2|8293.5|8268.5|8289.4|8264.4|169
1672876800000|2023-01-05 00:00:00|8293.7|8268.7|8293.7|8268.7|8293.7|8268.7|8293.7|8268.7|1
1672880400000|2023-01-05 01:00:00|8295.5|8270.5|8295.9|8270.9|8296|8271|8295.2|8270.2|42
1672884000000|2023-01-05 02:00:00|8295.3|8270.3|8297.3|8272.3|8303.1|8278.1|8294.5|8269.5|113
1672887600000|2023-01-05 03:00:00|8297.5|8272.5|8295.8|8280.8|8304.1|8281.5|8294|8271.2|697
1672891200000|2023-01-05 04:00:00|8295.7|8280.7|8298.5|8283.5|8305.4|8285.8|8295.4|8278.2|643
1672894800000|2023-01-05 05:00:00|8298.4|8283.4|8295|8280|8303|8283.9|8294.2|8276.5|656
1672898400000|2023-01-05 06:00:00|8295.1|8280.1|8294|8279|8295.1|8280.1|8287.6|8272.6|936
1672902000000|2023-01-05 07:00:00|8294.1|8279.1|8293.8|8278.8|8299.3|8281.8|8290.3|8274.2|738
1672905600000|2023-01-05 08:00:00|8293.7|8278.7|8287.3|8272.3|8296.3|8279.3|8286.1|8265.9|1048
1672909200000|2023-01-05 09:00:00|8287.2|8272.2|8279.4|8254.4|8294|8273.4|8276.6|8254.4|1365
1672912800000|2023-01-05 10:00:00|8279|8254|8267.3|8252.3|8279.4|8255.8|8262.2|8243|1033
1672916400000|2023-01-05 11:00:00|8267.2|8252.2|8271.1|8246.1|8275.4|8253.9|8265.6|8245.9|444
1672920000000|2023-01-05 12:00:00|8270.8|8245.8|8275.9|8250.9|8276.4|8252.2|8264.9|8243.3|415
1672923600000|2023-01-05 13:00:00|8275.8|8250.8|8287.8|8262.8|8287.9|8262.9|8275.6|8250.6|1196
1672927200000|2023-01-05 14:00:00|8287.7|8262.7|8283.2|8258.2|8289.6|8264.6|8281.2|8256.2|1092
1672930800000|2023-01-05 15:00:00|8282.6|8257.6|8285.1|8260.1|8286.7|8261.7|8277.6|8252.6|1426
1672934400000|2023-01-05 16:00:00|8285|8260|8285.3|8260.3|8286.3|8261.3|8282.3|8257.3|888
1672938000000|2023-01-05 17:00:00|8285.4|8260.4|8284.8|8259.8|8285.7|8260.7|8284|8259|478
1672941600000|2023-01-05 18:00:00|8284.7|8259.7|8287.6|8262.6|8287.7|8262.7|8282.8|8257.8|668
1672945200000|2023-01-05 19:00:00|8287.7|8262.7|8287.5|8262.5|8287.8|8268.5|8282.6|8261.5|182
1672948800000|2023-01-05 20:00:00|8287.6|8262.6|8291|8266|8293.3|8268.3|8287.2|8262.2|166
1672963200000|2023-01-06 00:00:00|8291.9|8262.9|8291.9|8262.9|8291.9|8262.9|8291.9|8262.9|1
1672966800000|2023-01-06 01:00:00|8289.1|8264.1|8290.1|8265.1|8290.1|8265.1|8289|8264|26
1672970400000|2023-01-06 02:00:00|8290.2|8265.2|8287.5|8262.5|8290.2|8265.2|8284.7|8259.7|140
1672974000000|2023-01-06 03:00:00|8287.2|8262.2|8272.8|8257.8|8287.2|8262.2|8266|8251|1105
1672977600000|2023-01-06 04:00:00|8272.7|8257.7|8286.6|8261.6|8288.2|8268.6|8271.9|8252.4|887
1672981200000|2023-01-06 05:00:00|8286.5|8261.5|8287.7|8272.7|8293.8|8274.3|8280.5|8260.2|911
1672984800000|2023-01-06 06:00:00|8287.8|8272.8|8285.9|8270.9|8287.8|8272.8|8281.2|8266.2|812
1672988400000|2023-01-06 07:00:00|8286|8271|8285.8|8270.8|8292|8272.4|8281.1|8261.6|781
1672992000000|2023-01-06 08:00:00|8285.7|8270.7|8289.9|8274.9|8294.3|8275.1|8284.2|8264.3|700
1672995600000|2023-01-06 09:00:00|8290|8275|8294.3|8279.3|8301.5|8281.1|8290|8270.9|1121
1672999200000|2023-01-06 10:00:00|8294.2|8279.2|8295.8|8280.8|8301|8281.1|8293|8273.1|529
1673002800000|2023-01-06 11:00:00|8295.9|8280.9|8297.7|8272.7|8297.9|8281|8288.7|8267.9|570
1673006400000|2023-01-06 12:00:00|8297.8|8272.8|8301|8276|8301.6|8276.6|8296.6|8271.6|763
1673010000000|2023-01-06 13:00:00|8301.1|8276.1|8288.4|8263.4|8304|8279|8286.2|8261.2|1867
1673013600000|2023-01-06 14:00:00|8288.2|8263.2|8291.3|8266.3|8294.6|8269.6|8282.9|8257.9|1388
1673017200000|2023-01-06 15:00:00|8288.4|8263.4|8269|8244|8291.2|8266.2|8265.5|8243.7|1812
1673020800000|2023-01-06 16:00:00|8269.1|8244.1|8253.5|8228.5|8270.9|8245.9|8253.3|8228.3|986
1673024400000|2023-01-06 17:00:00|8253.6|8228.6|8253.4|8228.4|8256.7|8231.7|8247.5|8222.5|1378
1673028000000|2023-01-06 18:00:00|8253.5|8228.5|8252.6|8227.6|8254|8229|8251.9|8226.9|716
1673031600000|2023-01-06 19:00:00|8252.7|8227.7|8247.9|8222.9|8252.9|8227.9|8246.1|8221.1|2303
1673035200000|2023-01-06 20:00:00|8248.3|8223.3|8246.8|8221.8|8250.5|8225.5|8244.1|8219.1|383
1673222400000|2023-01-09 00:00:00|8246.7|8217.7|8246.7|8217.7|8246.7|8217.7|8246.7|8217.7|1
1673226000000|2023-01-09 01:00:00|8255.8|8230.8|8255.3|8230.3|8256|8231|8251.7|8226.7|62
1673229600000|2023-01-09 02:00:00|8255.1|8230.1|8248.1|8223.1|8255.1|8230.1|8237.8|8212.8|399
1673233200000|2023-01-09 03:00:00|8248|8223|8254.4|8239.4|8263.5|8244.3|8247.4|8222.4|1555
1673236800000|2023-01-09 04:00:00|8254.2|8239.2|8259.6|8244.6|8259.9|8244.9|8249.6|8230.4|1041
1673240400000|2023-01-09 05:00:00|8259.3|8244.3|8253.1|8238.1|8266.5|8248.1|8253|8236.1|1234
1673244000000|2023-01-09 06:00:00|8252.9|8237.9|8257.1|8242.1|8263.2|8244.7|8251.2|8236.2|860
1673247600000|2023-01-09 07:00:00|8257|8242|8269.3|8244.3|8271.3|8250.4|8251.5|8233.6|1372
1673251200000|2023-01-09 08:00:00|8269.4|8244.4|8257.1|8242.1|8269.6|8249.3|8253.1|8234.2|1378
1673254800000|2023-01-09 09:00:00|8257.2|8242.2|8256.7|8241.7|8265.8|8245.8|8253.9|8234.6|1180
1673258400000|2023-01-09 10:00:00|8256.6|8241.6|8265.8|8240.8|8266.9|8247.9|8256.3|8239.7|723
1673262000000|2023-01-09 11:00:00|8265.7|8240.7|8262.5|8237.5|8265.9|8245.4|8256.7|8235.5|423
1673265600000|2023-01-09 12:00:00|8262.7|8237.7|8262.8|8237.8|8264.7|8240.2|8255|8233.6|295
1673269200000|2023-01-09 13:00:00|8262.7|8237.7|8258.4|8233.4|8263.3|8240.9|8250.6|8230.9|623
1673272800000|2023-01-09 14:00:00|8258.3|8233.3|8247.4|8222.4|8258.8|8240.1|8245.8|8220.8|553
1673276400000|2023-01-09 15:00:00|8247.5|8222.5|8239.6|8214.6|8248.7|8226.8|8234.5|8214.6|461
1673280000000|2023-01-09 16:00:00|8239.5|8214.5|8236.2|8211.2|8240.6|8219.5|8232.5|8211.2|431
1673283600000|2023-01-09 17:00:00|8236.1|8211.1|8240.2|8215.2|8241.3|8220.5|8234.3|8209.3|251
1673287200000|2023-01-09 18:00:00|8240.3|8215.3|8244.5|8219.5|8245.8|8220.8|8240.1|8215.1|1398
1673290800000|2023-01-09 19:00:00|8244.4|8219.4|8243|8218|8246.3|8221.3|8242.7|8217.7|294
1673294400000|2023-01-09 20:00:00|8243.1|8218.1|8244.9|8219.9|8247|8222|8242.3|8217.3|135
1673308800000|2023-01-10 00:00:00|8245.4|8220.4|8245.4|8220.4|8245.4|8220.4|8245.4|8220.4|1
1673312400000|2023-01-10 01:00:00|8258.5|8231.4|8252.9|8227.9|8258.5|8231.5|8246.1|8221.1|319
1673316000000|2023-01-10 02:00:00|8252.8|8227.8|8250.8|8225.8|8253.8|8228.8|8248.9|8223.9|224
1673319600000|2023-01-10 03:00:00|8250.7|8225.7|8237.1|8222.1|8257.2|8235.9|8236.7|8221.1|876
1673323200000|2023-01-10 04:00:00|8237|8222|8243.7|8228.7|8244.3|8229.3|8235.3|8218.8|789
1673326800000|2023-01-10 05:00:00|8243.8|8228.8|8237.1|8222.1|8246.7|8231.7|8232.8|8217.8|1212
1673330400000|2023-01-10 06:00:00|8237|8222|8237.1|8222.1|8246.7|8228.4|8234.7|8218.1|1097
1673334000000|2023-01-10 07:00:00|8237|8222|8226.3|8211.3|8239.4|8224.4|8221.4|8206.4|2003
1673337600000|2023-01-10 08:00:00|8226.4|8211.4|8197.5|8172.5|8226.7|8211.7|8193.2|8171.1|2861
1673341200000|2023-01-10 09:00:00|8197.6|8172.6|8196.9|8181.9|8216.2|8197.3|8193.3|8171.7|2067
1673344800000|2023-01-10 10:00:00|8196.8|8181.8|8202.7|8177.7|8204.5|8184.5|8192.2|8172.5|1150
1673348400000|2023-01-10 11:00:00|8202.8|8177.8|8202.1|8177.1|8205.4|8182.2|8193.4|8170.3|736
1673352000000|2023-01-10 12:00:00|8202.2|8177.2|8203.2|8178.2|8211|8187.8|8197.8|8175.4|645
1673355600000|2023-01-10 13:00:00|8203.4|8178.4|8203.5|8178.5|8207.3|8185.2|8197.1|8175.7|442
1673359200000|2023-01-10 14:00:00|8203.4|8178.4|8193.1|8168.1|8204|8180.7|8190|8167.7|1162
1673362800000|2023-01-10 15:00:00|8193|8168|8190.6|8165.6|8195.1|8170.1|8179.6|8159.9|1050
1673366400000|2023-01-10 16:00:00|8190.7|8165.7|8191.9|8166.9|8194.4|8172.7|8186.2|8163.7|460
1673370000000|2023-01-10 17:00:00|8191.8|8166.8|8194|8169|8194.8|8169.8|8189.8|8164.8|318
1673373600000|2023-01-10 18:00:00|8194.1|8169.1|8195.2|8170.2|8195.7|8170.7|8192.5|8167.5|199
1673377200000|2023-01-10 19:00:00|8194.8|8169.8|8191.4|8166.4|8194.8|8169.8|8190.1|8165.1|111
1673380800000|2023-01-10 20:00:00|8191.5|8166.5|8189|8164|8192|8167|8188.1|8163.1|406
1673395200000|2023-01-11 00:00:00|8192.7|8163.7|8192.7|8163.7|8192.7|8163.7|8192.7|8163.7|1
1673398800000|2023-01-11 01:00:00|8191.1|8166.1|8194.5|8169.5|8199.1|8174.1|8189.9|8164.9|159
1673402400000|2023-01-11 02:00:00|8190.7|8165.7|8199.2|8174.2|8200|8175|8186|8161|289
1673406000000|2023-01-11 03:00:00|8199.1|8174.1|8193.9|8178.9|8200.8|8179.5|8181.2|8156.5|1753
1673409600000|2023-01-11 04:00:00|8193.3|8178.3|8198|8173|8205|8185|8190.9|8169.5|1776
1673413200000|2023-01-11 05:00:00|8198.1|8173.1|8202.2|8177.2|8202.6|8183.4|8187.4|8166.7|1684
1673416800000|2023-01-11 06:00:00|8202.1|8177.1|8187.8|8172.8|8202.6|8178.3|8177.3|8162.3|1960
1673420400000|2023-01-11 07:00:00|8187.9|8172.9|8181.6|8166.6|8191.8|8176.8|8179|8162.8|1502
1673424000000|2023-01-11 08:00:00|8181.5|8166.5|8177.6|8162.6|8183.3|8166.6|8171.2|8148.5|1894
1673427600000|2023-01-11 09:00:00|8177.7|8162.7|8177.3|8162.3|8184|8165.6|8173.3|8153.1|1298
1673431200000|2023-01-11 10:00:00|8177.2|8162.2|8184.7|8169.7|8193.4|8173.4|8174.3|8154.1|1066
1673434800000|2023-01-11 11:00:00|8184.6|8169.6|8192.4|8167.4|8194.3|8170.8|8181.3|8162.2|604
1673438400000|2023-01-11 12:00:00|8192.5|8167.5|8197.3|8172.3|8205.5|8183.6|8189.7|8167.3|607
1673442000000|2023-01-11 13:00:00|8197.4|8172.4|8195.1|8170.1|8198.1|8173.1|8192.6|8167.6|648
1673445600000|2023-01-11 14:00:00|8195.2|8170.2|8194.1|8169.1|8196.1|8174.4|8186.6|8163.2|873
1673449200000|2023-01-11 15:00:00|8194.2|8169.2|8185.6|8160.6|8194.4|8171.1|8176.8|8156|1555
1673452800000|2023-01-11 16:00:00|8185.5|8160.5|8189.7|8164.7|8189.7|8166.3|8181.3|8158.2|499
1673456400000|2023-01-11 17:00:00|8189.6|8164.6|8182.2|8167.2|8190.1|8168.2|8182|8162.5|385
1673460000000|2023-01-11 18:00:00|8182.1|8167.1|8185.1|8160.1|8187.3|8167.4|8181.4|8158.1|936
1673463600000|2023-01-11 19:00:00|8185.2|8160.2|8184.8|8159.8|8186.4|8161.4|8184|8159|477
1673467200000|2023-01-11 20:00:00|8184.7|8159.7|8182.7|8157.7|8185.7|8160.7|8182.2|8157.2|178
1673481600000|2023-01-12 00:00:00|8186.8|8161.8|8186.8|8161.8|8186.8|8161.8|8186.8|8161.8|1
1673485200000|2023-01-12 01:00:00|8181.9|8156.9|8188.7|8163.7|8191.6|8166.6|8181.4|8156.4|138
1673488800000|2023-01-12 02:00:00|8188.8|8163.8|8188.6|8163.6|8189.8|8164.8|8188.1|8163.1|134
1673492400000|2023-01-12 03:00:00|8188.7|8163.7|8182.4|8167.4|8189|8169.1|8179.2|8157|948
1673496000000|2023-01-12 04:00:00|8182.5|8167.5|8183.5|8168.5|8192.6|8172.4|8181.3|8164.7|854
1673499600000|2023-01-12 05:00:00|8183.6|8168.6|8186.9|8171.9|8188.9|8172|8181.1|8163.2|996
1673503200000|2023-01-12 06:00:00|8187|8172|8189.3|8174.3|8195.1|8178.6|8184.5|8168.6|1174
1673506800000|2023-01-12 07:00:00|8189.2|8174.2|8189.4|8164.4|8197.1|8178.4|8185.2|8164.1|907
1673510400000|2023-01-12 08:00:00|8189.3|8164.3|8190.8|8165.8|8193.8|8172.6|8182.8|8163.2|811
1673514000000|2023-01-12 09:00:00|8190.9|8165.9|8174.3|8159.3|8192.1|8170.9|8171.4|8152.3|1024
1673517600000|2023-01-12 10:00:00|8174.2|8159.2|8182.7|8157.7|8187.2|8166.9|8173.6|8153.6|768
1673521200000|2023-01-12 11:00:00|8182.8|8157.8|8182.5|8157.5|8183.9|8163.2|8175.1|8154.4|359
1673524800000|2023-01-12 12:00:00|8182.4|8157.4|8176.7|8151.7|8182.4|8157.4|8174.7|8149.7|444
1673528400000|2023-01-12 13:00:00|8176.8|8151.8|8145.8|8120.8|8192.4|8163.4|8144|8116.4|2759
1673532000000|2023-01-12 14:00:00|8145.7|8120.7|8161.6|8136.6|8169.2|8144.2|8144.2|8119.2|2578
1673535600000|2023-01-12 15:00:00|8161.7|8136.7|8151.6|8126.6|8164.4|8139.4|8148.1|8123.1|1680
1673539200000|2023-01-12 16:00:00|8151.7|8126.7|8146|8121|8153.7|8128.7|8144.5|8119.5|1015
1673542800000|2023-01-12 17:00:00|8146.2|8121.2|8137|8112|8147.3|8122.3|8136.2|8111.2|516
1673546400000|2023-01-12 18:00:00|8136.8|8111.8|8135.5|8110.5|8137.3|8112.3|8132.6|8107.6|674
1673550000000|2023-01-12 19:00:00|8135.6|8110.6|8136|8111|8138.2|8117.5|8132.1|8109.8|375
1673553600000|2023-01-12 20:00:00|8136.1|8111.1|8134.3|8109.3|8140.5|8115.5|8134.3|8109.3|176
1673568000000|2023-01-13 00:00:00|8140.1|8111.1|8140.1|8111.1|8140.1|8111.1|8140.1|8111.1|1
1673571600000|2023-01-13 01:00:00|8141.7|8116.7|8148.6|8123.6|8148.6|8123.6|8140.2|8115.2|181
1673575200000|2023-01-13 02:00:00|8148.7|8123.7|8147.6|8122.6|8152.8|8127.8|8145.8|8120.8|777
1673578800000|2023-01-13 03:00:00|8147.5|8122.5|8156.3|8141.3|8168.3|8148.2|8146.2|8121.2|1481
1673582400000|2023-01-13 04:00:00|8156.2|8141.2|8162|8147|8164.5|8149.3|8155.8|8136.4|1123
1673586000000|2023-01-13 05:00:00|8161.9|8146.9|8161.3|8146.3|8168.2|8148.7|8156.3|8138.2|1199
1673589600000|2023-01-13 06:00:00|8161.2|8146.2|8159.3|8144.3|8162.7|8147.7|8154.9|8134.5|953
1673593200000|2023-01-13 07:00:00|8159.1|8144.1|8156.9|8141.9|8168.1|8147.3|8155.2|8135.1|798
1673596800000|2023-01-13 08:00:00|8156.2|8141.2|8157.5|8142.5|8162.6|8143.3|8147.3|8127.8|1258
1673600400000|2023-01-13 09:00:00|8157.7|8142.7|8159.1|8134.1|8163.1|8143.1|8154.2|8133.7|803
1673604000000|2023-01-13 10:00:00|8159|8134|8160.3|8135.3|8161.5|8141.6|8155.6|8132.3|529
1673607600000|2023-01-13 11:00:00|8160.2|8135.2|8170.7|8145.7|8170.9|8145.9|8157.5|8135.2|423
1673611200000|2023-01-13 12:00:00|8170.5|8145.5|8171.5|8146.5|8177|8152.9|8167.3|8145.3|402
1673614800000|2023-01-13 13:00:00|8171.4|8146.4|8166.1|8141.1|8174.9|8149.9|8165.9|8140.9|745
1673618400000|2023-01-13 14:00:00|8166|8141|8153.6|8128.6|8169|8144|8148.2|8127|811
1673622000000|2023-01-13 15:00:00|8153.7|8128.7|8146.5|8121.5|8154.6|8129.6|8140.9|8119.8|654
1673625600000|2023-01-13 16:00:00|8146.4|8121.4|8156.2|8131.2|8158.5|8136.8|8146.3|8121.3|677
1673629200000|2023-01-13 17:00:00|8156.1|8131.1|8152.6|8127.6|8157.2|8132.2|8151.3|8126.3|536
1673632800000|2023-01-13 18:00:00|8152.7|8127.7|8153.2|8128.2|8153.7|8128.7|8152.1|8127.1|144
1673636400000|2023-01-13 19:00:00|8153.3|8128.3|8154|8129|8154.8|8129.8|8152.3|8127.3|120
1673640000000|2023-01-13 20:00:00|8153.9|8128.9|8147.7|8122.7|8154|8129|8146.6|8121.6|159
1673827200000|2023-01-16 00:00:00|8154.2|8125.2|8154.2|8125.2|8154.2|8125.2|8154.2|8125.2|1
1673830800000|2023-01-16 01:00:00|8151.2|8126.2|8149.3|8124.3|8154.7|8129.7|8147.9|8121.6|246
1673834400000|2023-01-16 02:00:00|8149.2|8124.2|8145.2|8120.2|8149.3|8124.3|8141.7|8116.7|299
1673838000000|2023-01-16 03:00:00|8145.3|8120.3|8150.4|8135.4|8153.2|8137.6|8142.1|8120|986
1673841600000|2023-01-16 04:00:00|8150.5|8135.5|8153.9|8138.9|8155.3|8140.3|8148|8133|905
1673845200000|2023-01-16 05:00:00|8154|8139|8160.7|8135.7|8162.4|8143.6|8153.7|8133.4|765
1673848800000|2023-01-16 06:00:00|8160.6|8135.6|8169.9|8144.9|8175.2|8155|8155.2|8134.4|1239
1673852400000|2023-01-16 07:00:00|8169.8|8144.8|8172.5|8157.5|8177.4|8159.2|8164.8|8143.7|1481
1673856000000|2023-01-16 08:00:00|8172.6|8157.6|8197.6|8172.6|8198.7|8179|8172.6|8155|2027
1673859600000|2023-01-16 09:00:00|8197.7|8172.7|8187.5|8162.5|8199.2|8179.1|8181.1|8161.2|1512
1673863200000|2023-01-16 10:00:00|8187.6|8162.6|8182.3|8167.3|8189.7|8168.9|8178.7|8157.1|710
1673866800000|2023-01-16 11:00:00|8182.4|8167.4|8187|8162|8189.8|8167.9|8177|8156.3|509
1673870400000|2023-01-16 12:00:00|8187.1|8162.1|8191.1|8166.1|8191.1|8166.1|8185.7|8160.7|437
1673874000000|2023-01-16 13:00:00|8191|8166|8194.2|8169.2|8196.2|8173.1|8185.8|8166|660
1673877600000|2023-01-16 14:00:00|8194.1|8169.1|8189|8164|8194.3|8169.3|8188.2|8163.2|509
1673881200000|2023-01-16 15:00:00|8189.1|8164.1|8191|8166|8191.4|8166.4|8188.3|8163.3|355
1673884800000|2023-01-16 16:00:00|8191.1|8166.1|8192.1|8167.1|8194.2|8169.2|8187.7|8162.7|416
1673888400000|2023-01-16 17:00:00|8192.3|8167.3|8192.7|8167.7|8195.3|8170.3|8190|8165|332
1673892000000|2023-01-16 18:00:00|8192.5|8167.5|8193.3|8168.3|8194.1|8169.1|8192.5|8167.5|2617
1673895600000|2023-01-16 19:00:00|8193.2|8168.2|8191.4|8166.4|8194.6|8169.6|8191.1|8166.1|1076
1673899200000|2023-01-16 20:00:00|8191.3|8166|8191.5|8162.7|8192|8166|8188.2|8162.4|196
1673913600000|2023-01-17 00:00:00|8190.3|8161.3|8190.3|8161.3|8190.3|8161.3|8190.3|8161.3|1
1673917200000|2023-01-17 01:00:00|8190.4|8165.4|8200.8|8175.8|8201.5|8176.5|8187.3|8162.3|290
1673920800000|2023-01-17 02:00:00|8201.2|8176.2|8205.9|8180.9|8206.9|8181.9|8195|8170|340
1673924400000|2023-01-17 03:00:00|8205.7|8180.7|8206.3|8191.3|8213|8193.3|8200|8175.2|1605
1673928000000|2023-01-17 04:00:00|8206.4|8191.4|8199.7|8184.7|8212.7|8193.3|8196.9|8175.8|1464
1673931600000|2023-01-17 05:00:00|8199.8|8184.8|8199.1|8184.1|8211.7|8192|8197.5|8176.3|1239
1673935200000|2023-01-17 06:00:00|8199|8184|8207.7|8182.7|8207.7|8187.1|8194.2|8178.6|1124
1673938800000|2023-01-17 07:00:00|8207.6|8182.6|8197.1|8182.1|8208.5|8188.2|8195.8|8178.1|959
1673942400000|2023-01-17 08:00:00|8197|8182|8202.9|8187.9|8203|8188|8190.7|8175.7|1130
1673946000000|2023-01-17 09:00:00|8202.8|8187.8|8196.1|8181.1|8205.8|8188.3|8194.8|8179.8|932
1673949600000|2023-01-17 10:00:00|8196|8181|8197.6|8182.6|8201.5|8185.2|8194.4|8176.5|659
1673953200000|2023-01-17 11:00:00|8197.7|8182.7|8194.1|8179.1|8204.2|8185|8193|8172.9|469
1673956800000|2023-01-17 12:00:00|8194.2|8179.2|8189.9|8164.9|8199.6|8179.7|8186.1|8164.4|597
1673960400000|2023-01-17 13:00:00|8189.7|8164.7|8192|8167|8197.5|8177.6|8188.9|8163.9|848
1673964000000|2023-01-17 14:00:00|8192.1|8167.1|8180|8155|8192.7|8168.7|8179.8|8154.8|853
1673967600000|2023-01-17 15:00:00|8179.9|8154.9|8183.7|8158.7|8186.6|8162.6|8176.4|8154.8|1393
1673971200000|2023-01-17 16:00:00|8183.8|8158.8|8185.6|8160.6|8187.5|8162.5|8182.4|8157.4|791
1673974800000|2023-01-17 17:00:00|8185.5|8160.5|8183|8158|8189|8164|8182.1|8157.1|417
1673978400000|2023-01-17 18:00:00|8182.9|8157.9|8183.3|8158.3|8184.1|8159.1|8182.4|8157.4|205
1673982000000|2023-01-17 19:00:00|8183.2|8158.2|8181.3|8156.3|8183.6|8158.6|8181.1|8156.1|148
1673985600000|2023-01-17 20:00:00|8181.4|8156.4|8177.9|8152.9|8181.4|8156.4|8177.9|8152.9|54
1674000000000|2023-01-18 00:00:00|8177.5|8152.5|8177.5|8152.5|8177.5|8152.5|8177.5|8152.5|1
1674003600000|2023-01-18 01:00:00|8183.5|8158.5|8188.6|8163.6|8195|8166.4|8174|8145|964
1674007200000|2023-01-18 02:00:00|8188.7|8163.7|8191.3|8166.3|8204.5|8175.5|8179.4|8154.4|1694
1674010800000|2023-01-18 03:00:00|8191.2|8166.2|8203|8178|8206|8181|8186.4|8161.4|1385
1674014400000|2023-01-18 04:00:00|8203.2|8178.2|8190.8|8175.8|8208|8184.5|8188.1|8169.3|1180
1674018000000|2023-01-18 05:00:00|8190.7|8175.7|8183.2|8168.2|8195.9|8179.5|8183.2|8165.4|1507
1674021600000|2023-01-18 06:00:00|8183.1|8168.1|8180.3|8165.3|8189.1|8170.3|8177.2|8161|1087
1674025200000|2023-01-18 07:00:00|8180.2|8165.2|8161.6|8136.6|8180.2|8165.2|8157|8133.7|2735
1674028800000|2023-01-18 08:00:00|8161.5|8136.5|8163.2|8138.2|8167.9|8142.9|8149.7|8126.9|2159
1674032400000|2023-01-18 09:00:00|8163|8138|8146|8131|8165.1|8145.5|8145.3|8125.2|1761
1674036000000|2023-01-18 10:00:00|8145.9|8130.9|8152.8|8127.8|8157.5|8137.3|8144.9|8126.8|1333
1674039600000|2023-01-18 11:00:00|8147.7|8132.7|8155.2|8130.2|8156.7|8136.4|8146|8127|486
1674043200000|2023-01-18 12:00:00|8155.3|8130.3|8160|8135|8160.9|8135.9|8153.9|8128.9|615
1674046800000|2023-01-18 13:00:00|8160.1|8135.1|8148.3|8123.3|8160.5|8135.5|8144.8|8119.8|1241
1674050400000|2023-01-18 14:00:00|8148.2|8123.2|8153.9|8128.9|8155.2|8133.3|8140.9|8115.9|1751
1674054000000|2023-01-18 15:00:00|8153.8|8128.8|8160.4|8135.4|8163.6|8138.6|8148.8|8127.6|1456
1674057600000|2023-01-18 16:00:00|8160.3|8135.3|8167.6|8142.6|8170.4|8145.4|8156.6|8133.2|1580
1674061200000|2023-01-18 17:00:00|8167.5|8142.5|8170.3|8145.3|8176.8|8153.7|8167.5|8142.5|1387
1674064800000|2023-01-18 18:00:00|8170.2|8145.2|8171.2|8146.2|8173.5|8148.5|8166.4|8141.4|1720
1674068400000|2023-01-18 19:00:00|8171.1|8146.1|8171.2|8146.2|8171.8|8146.8|8168.6|8143.6|1610
1674072000000|2023-01-18 20:00:00|8171.1|8146.1|8168.1|8143.1|8172.9|8147.9|8166.2|8141.2|469
1674086400000|2023-01-19 00:00:00|8170.7|8145.7|8170.7|8145.7|8170.7|8145.7|8170.7|8145.7|1
1674090000000|2023-01-19 01:00:00|8169.3|8144.3|8171.7|8146.7|8174|8149|8167.2|8142.2|875
1674093600000|2023-01-19 02:00:00|8171.9|8146.9|8169.7|8144.7|8172.9|8147.9|8164.2|8139.2|1086
1674097200000|2023-01-19 03:00:00|8169.5|8144.5|8153.5|8138.5|8170.1|8145.1|8145.8|8130.8|1828
1674100800000|2023-01-19 04:00:00|8153.6|8138.6|8156.7|8141.7|8157.4|8142.4|8139.2|8119.1|1986
1674104400000|2023-01-19 05:00:00|8156.8|8141.8|8155.7|8140.7|8158.5|8143.5|8151.2|8136.2|1423
1674108000000|2023-01-19 06:00:00|8155.6|8140.6|8157.2|8142.2|8158.6|8143|8149.7|8132.3|864
1674111600000|2023-01-19 07:00:00|8157.1|8142.1|8158.8|8133.8|8165.6|8147.1|8153.1|8133|1161
1674115200000|2023-01-19 08:00:00|8158.9|8133.9|8161.8|8136.8|8166.7|8146.9|8154|8133.5|1148
1674118800000|2023-01-19 09:00:00|8161.9|8136.9|8155.4|8140.4|8163.6|8143.4|8153.4|8135.2|848
1674122400000|2023-01-19 10:00:00|8155.3|8140.3|8156.7|8141.7|8162.2|8142.8|8154.6|8133.6|445
1674126000000|2023-01-19 11:00:00|8156.8|8141.8|8157.8|8132.8|8165.9|8146.1|8156.3|8132.2|584
1674129600000|2023-01-19 12:00:00|8157.7|8132.7|8168.2|8143.2|8170.2|8145.2|8157.7|8132.7|797
1674133200000|2023-01-19 13:00:00|8168.3|8143.3|8161.2|8136.2|8172.6|8147.6|8158|8135.9|1273
1674136800000|2023-01-19 14:00:00|8161.1|8136.1|8154.1|8129.1|8162.2|8141.2|8151.3|8128.4|1368
1674140400000|2023-01-19 15:00:00|8154.2|8129.2|8157.7|8132.7|8158.1|8134|8145|8124.5|1406
1674144000000|2023-01-19 16:00:00|8158.5|8133.5|8153.2|8128.2|8159.9|8134.9|8152.1|8127.1|1154
1674147600000|2023-01-19 17:00:00|8152.9|8127.9|8151.8|8126.8|8153.5|8128.5|8150.9|8125.9|743
1674151200000|2023-01-19 18:00:00|8151.7|8126.7|8148.5|8123.5|8152.9|8127.9|8148.1|8123.1|1381
1674154800000|2023-01-19 19:00:00|8148.6|8123.6|8147.4|8122.4|8149.6|8124.6|8146.6|8121.6|548
1674158400000|2023-01-19 20:00:00|8147.3|8122.3|8148.1|8123.1|8148.4|8123.4|8145.9|8120.9|88
1674172800000|2023-01-20 00:00:00|8150|8122.9|8150|8122.9|8150|8122.9|8150|8122.9|1
1674176400000|2023-01-20 01:00:00|8149.3|8124.3|8149|8124|8155.1|8130.1|8143.8|8118.8|1030
1674180000000|2023-01-20 02:00:00|8148.8|8123.8|8151.4|8126.4|8151.5|8126.5|8146.4|8121.4|894
1674183600000|2023-01-20 03:00:00|8151.3|8126.3|8137.8|8122.8|8154.6|8129.6|8129.9|8110.6|1620
1674187200000|2023-01-20 04:00:00|8137.9|8122.9|8144.2|8129.2|8152.5|8132.1|8137.9|8122.6|1237
1674190800000|2023-01-20 05:00:00|8144.1|8129.1|8138.3|8123.3|8151.4|8132.5|8137.5|8119.7|1001
1674194400000|2023-01-20 06:00:00|8138.2|8123.2|8141.8|8126.8|8146.5|8127.7|8134.7|8115.6|1054
1674198000000|2023-01-20 07:00:00|8141.9|8126.9|8142|8117|8142.7|8127.3|8132.7|8113.2|1336
1674201600000|2023-01-20 08:00:00|8141.9|8116.9|8138.6|8113.6|8142.2|8122.7|8132.4|8107.5|1202
1674205200000|2023-01-20 09:00:00|8138.7|8113.7|8138|8113|8144.2|8122.1|8132.8|8112.6|1220
1674208800000|2023-01-20 10:00:00|8138.1|8113.1|8140.9|8115.9|8145.9|8121.5|8132.6|8113.1|1251
1674212400000|2023-01-20 11:00:00|8141|8116|8144.7|8119.7|8150.4|8125.4|8140.8|8115.8|547
1674216000000|2023-01-20 12:00:00|8145|8120|8139.2|8114.2|8149.5|8124.5|8139|8114|473
1674219600000|2023-01-20 13:00:00|8139.1|8114.1|8140.1|8115.1|8141.6|8119.3|8132.8|8111|384
1674223200000|2023-01-20 14:00:00|8140.2|8115.2|8137.5|8112.5|8141.7|8116.7|8137|8112|537
1674226800000|2023-01-20 15:00:00|8137.4|8112.4|8126|8101|8137.8|8112.8|8122|8100|683
1674230400000|2023-01-20 16:00:00|8125.6|8100.6|8126.1|8101.1|8126.5|8105.1|8119.6|8098.7|368
1674234000000|2023-01-20 17:00:00|8126|8101|8129.4|8104.4|8129.9|8104.9|8124.3|8099.3|904
1674237600000|2023-01-20 18:00:00|8129.3|8104.3|8124|8099|8130|8105|8122.7|8097.7|1529
1674241200000|2023-01-20 19:00:00|8124.1|8099.1|8126.3|8101.3|8126.4|8101.4|8123|8098|615
1674244800000|2023-01-20 20:00:00|8126.2|8101.2|8124.2|8099.2|8127.3|8102.3|8122.1|8097.1|544
1674432000000|2023-01-23 00:00:00|8122|8097|8122|8097|8122|8097|8122|8097|1
1674435600000|2023-01-23 01:00:00|8130.2|8096.2|8120.9|8095.9|8130.2|8097.4|8119.8|8090.3|192
1674439200000|2023-01-23 02:00:00|8120.5|8095.5|8122.2|8097.2|8123.1|8098.1|8116.1|8091.1|142
1674442800000|2023-01-23 03:00:00|8121.7|8096.7|8124.1|8099.1|8124.7|8106.3|8113.6|8089.2|1733
1674446400000|2023-01-23 04:00:00|8124.2|8099.2|8134.1|8109.1|8134.8|8114.1|8118.5|8096.1|1252
1674450000000|2023-01-23 05:00:00|8134.2|8109.2|8149.5|8124.5|8150.3|8129.7|8133.7|8108.7|1294
1674453600000|2023-01-23 06:00:00|8149.4|8124.4|8150.4|8125.4|8156.9|8131.9|8144.6|8123.5|1275
1674457200000|2023-01-23 07:00:00|8150.5|8125.5|8158|8143|8162.6|8143.2|8145.5|8121.7|1684
1674460800000|2023-01-23 08:00:00|8157.9|8142.9|8164.9|8139.9|8168.8|8149.2|8157.3|8134.9|1199
1674464400000|2023-01-23 09:00:00|8164.8|8139.8|8159.2|8144.2|8173|8153.1|8159.1|8138.6|1255
1674468000000|2023-01-23 10:00:00|8159.1|8144.1|8168.3|8143.3|8168.4|8147|8156.8|8136.8|514
1674471600000|2023-01-23 11:00:00|8168.2|8143.2|8167.8|8142.8|8171.1|8146.1|8167.7|8142.7|376
1674475200000|2023-01-23 12:00:00|8167.6|8142.6|8162.9|8137.9|8167.6|8142.6|8162|8137|626
1674478800000|2023-01-23 13:00:00|8163.7|8138.7|8170.6|8145.6|8172.5|8152.5|8159.4|8138|583
1674482400000|2023-01-23 14:00:00|8170.7|8145.7|8169|8144|8176.6|8151.6|8163.8|8141.3|1457
1674486000000|2023-01-23 15:00:00|8168.9|8143.9|8169|8144|8175.6|8151.2|8164|8143.3|996
1674489600000|2023-01-23 16:00:00|8168.9|8143.9|8173.6|8148.6|8173.6|8148.6|8168.2|8143.2|624
1674493200000|2023-01-23 17:00:00|8173.5|8148.5|8172.1|8147.1|8174.4|8149.4|8170.9|8145.9|966
1674496800000|2023-01-23 18:00:00|8172|8147|8168.4|8143.4|8172.1|8147.1|8168.1|8143.1|1038
1674500400000|2023-01-23 19:00:00|8168.5|8143.5|8175.8|8150.8|8175.9|8150.9|8168.4|8143.4|1209
1674504000000|2023-01-23 20:00:00|8175.7|8150.7|8174.6|8149.6|8176.2|8151.2|8170.3|8145.3|217
1674518400000|2023-01-24 00:00:00|8174.2|8149.2|8174.2|8149.2|8174.2|8149.2|8174.2|8149.2|1
1674522000000|2023-01-24 01:00:00|8167.9|8140.4|8163.5|8138.5|8172.3|8146.2|8161.3|8136.3|1628
1674525600000|2023-01-24 02:00:00|8163.7|8138.7|8169|8144|8170.8|8145.8|8163.2|8138.2|1377
1674529200000|2023-01-24 03:00:00|8169.2|8144.2|8185.8|8170.8|8192.6|8173|8168.2|8143.2|1904
1674532800000|2023-01-24 04:00:00|8186|8171|8185.9|8170.9|8193.3|8173.8|8184.2|8164.6|1015
1674536400000|2023-01-24 05:00:00|8186|8171|8179.7|8164.7|8192.2|8173.2|8177.3|8157.1|1182
1674540000000|2023-01-24 06:00:00|8179.8|8164.8|8179.9|8154.9|8183.6|8167.7|8173.4|8152.4|1126
1674543600000|2023-01-24 07:00:00|8180.1|8155.1|8172.6|8147.6|8180.6|8160.1|8165.5|8143.2|1696
1674547200000|2023-01-24 08:00:00|8172.5|8147.5|8184.8|8159.8|8185.6|8162.1|8170.5|8145.9|1578
1674550800000|2023-01-24 09:00:00|8184.9|8159.9|8197|8172|8202|8180.1|8182|8158.9|1781
1674554400000|2023-01-24 10:00:00|8196.7|8171.7|8188.4|8163.4|8198|8176.8|8186.6|8161.9|1206
1674558000000|2023-01-24 11:00:00|8188.3|8163.3|8187|8162|8192.1|8167.1|8185.9|8160.9|745
1674561600000|2023-01-24 12:00:00|8187.1|8162.1|8188|8163|8190.9|8165.9|8181.5|8156.5|818
1674565200000|2023-01-24 13:00:00|8187.9|8162.9|8183.7|8168.7|8190.4|8168.7|8183.6|8160.9|1019
1674568800000|2023-01-24 14:00:00|8188.6|8163.6|8194.1|8169.1|8194.6|8171.1|8183.5|8163.6|1044
1674572400000|2023-01-24 15:00:00|8194|8169|8182.4|8157.4|8195.4|8170.4|8174.4|8153.9|2002
1674576000000|2023-01-24 16:00:00|8182.5|8157.5|8186|8161|8186.1|8161.2|8174.9|8154.6|1736
1674579600000|2023-01-24 17:00:00|8186.1|8161.1|8189|8164|8190.3|8167.4|8181.4|8159.9|1409
1674583200000|2023-01-24 18:00:00|8189.1|8164.1|8188.7|8163.7|8190.7|8165.7|8187.8|8162.8|1296
1674586800000|2023-01-24 19:00:00|8188.8|8163.8|8185.9|8160.9|8189|8169|8183.7|8160.2|737
1674590400000|2023-01-24 20:00:00|8186|8161|8187.1|8162.1|8187.6|8162.6|8185.6|8160.6|131
1674604800000|2023-01-25 00:00:00|8186|8161|8186|8161|8186|8161|8186|8161|1
1674608400000|2023-01-25 01:00:00|8184.1|8159.1|8188.2|8163.2|8189.8|8164.8|8183.2|8158.2|574
1674612000000|2023-01-25 02:00:00|8188.1|8163.1|8183.8|8158.8|8188.3|8163.3|8179.7|8154.7|720
1674615600000|2023-01-25 03:00:00|8183.9|8158.9|8173.8|8158.8|8189.6|8172.9|8172.8|8155.5|1638
1674619200000|2023-01-25 04:00:00|8173.9|8158.9|8176.1|8161.1|8181.6|8161.7|8169.1|8148.2|1623
1674622800000|2023-01-25 05:00:00|8175.9|8160.9|8182.7|8167.7|8186.1|8171.1|8175.5|8160.5|1152
1674626400000|2023-01-25 06:00:00|8182.8|8167.8|8191.4|8176.4|8200.3|8183.8|8181.5|8166.5|1224
1674630000000|2023-01-25 07:00:00|8191.3|8176.3|8187.4|8172.4|8196.9|8177.9|8183.5|8164.3|1717
1674633600000|2023-01-25 08:00:00|8187.3|8172.3|8183.3|8168.3|8193.2|8173.8|8181.8|8161.3|1339
1674637200000|2023-01-25 09:00:00|8183.4|8168.4|8180.4|8165.4|8186.1|8168.9|8172|8153|1720
1674640800000|2023-01-25 10:00:00|8180.3|8165.3|8188.9|8163.9|8191.5|8171.4|8180.1|8162|835
1674644400000|2023-01-25 11:00:00|8189|8164|8184.2|8159.2|8189|8167|8179.1|8156.4|501
1674648000000|2023-01-25 12:00:00|8184.5|8159.5|8185.4|8160.4|8187.7|8167.1|8178.8|8159|247
1674651600000|2023-01-25 13:00:00|8185.5|8160.5|8185.7|8160.7|8186.1|8161.1|8179.1|8154.1|852
1674655200000|2023-01-25 14:00:00|8180.7|8165.7|8187|8162|8188.7|8167.2|8179.7|8157.9|813
1674658800000|2023-01-25 15:00:00|8187.1|8162.1|8177.1|8152.1|8187.2|8168|8175.3|8151|1167
1674662400000|2023-01-25 16:00:00|8177|8152|8168.9|8153.9|8180.3|8159.4|8168.1|8148|864
1674666000000|2023-01-25 17:00:00|8169|8154|8174.9|8149.9|8175.6|8154.5|8168.9|8148|306
1674669600000|2023-01-25 18:00:00|8174.8|8149.8|8170.2|8145.2|8174.8|8153.1|8166.2|8144.4|863
1674673200000|2023-01-25 19:00:00|8170.3|8145.3|8170.3|8145.3|8171.5|8148.4|8163.4|8142.1|491
1674676800000|2023-01-25 20:00:00|8170.4|8145.4|8165|8140|8170.5|8145.5|8165|8140|101
1674691200000|2023-01-26 00:00:00|8176.6|8151.6|8176.6|8151.6|8176.6|8151.6|8176.6|8151.6|1
1674694800000|2023-01-26 01:00:00|8181.5|8156.5|8176.1|8151.1|8182.2|8157.2|8175.9|8150.9|408
1674698400000|2023-01-26 02:00:00|8176.6|8151.6|8176.5|8151.5|8180.1|8155.1|8175.7|8150.7|302
1674702000000|2023-01-26 03:00:00|8176.8|8151.8|8174.7|8149.7|8181.1|8156.1|8174|8149|840
1674705600000|2023-01-26 04:00:00|8174.8|8149.8|8176.5|8151.5|8177.4|8152.4|8170.3|8145.3|245
1674709200000|2023-01-26 05:00:00|8176.6|8151.6|8173.5|8148.5|8180.8|8155.8|8173.5|8148.5|304
1674712800000|2023-01-26 06:00:00|8173.6|8148.6|8170.7|8145.7|8173.6|8148.6|8165.4|8140.4|429
1674716400000|2023-01-26 07:00:00|8170.8|8145.8|8165.3|8140.3|8175.3|8152.9|8164.3|8140.2|595
1674720000000|2023-01-26 08:00:00|8165.5|8140.5|8175.7|8150.7|8177.1|8152.1|8161.3|8136.3|635
1674723600000|2023-01-26 09:00:00|8175.6|8150.6|8180.9|8155.9|8181.5|8156.5|8174.6|8149.6|473
1674727200000|2023-01-26 10:00:00|8180.8|8155.8|8181.2|8156.2|8181.5|8156.5|8179.2|8154.2|220
1674730800000|2023-01-26 11:00:00|8181.3|8156.3|8180.1|8155.1|8181.4|8156.4|8178.3|8153.3|152
1674734400000|2023-01-26 12:00:00|8180|8155|8179.4|8154.4|8181|8156|8178.2|8153.2|552
1674738000000|2023-01-26 13:00:00|8179.5|8154.5|8178.1|8153.1|8183.7|8158.7|8176.6|8151.6|1119
1674741600000|2023-01-26 14:00:00|8178|8153|8178.2|8153.2|8180.8|8155.8|8168.9|8143.9|818
1674745200000|2023-01-26 15:00:00|8178|8153|8177.4|8152.4|8180.7|8155.7|8170.4|8145.4|1304
1674748800000|2023-01-26 16:00:00|8177.5|8152.5|8175.3|8150.3|8178|8153|8173.8|8148.8|1692
1674752400000|2023-01-26 17:00:00|8175.1|8150.1|8174.2|8149.2|8175.4|8150.4|8172.9|8147.9|657
1674756000000|2023-01-26 18:00:00|8174.3|8149.3|8170.8|8145.8|8175.2|8152.6|8166.2|8144.6|681
1674759600000|2023-01-26 19:00:00|8170.7|8145.7|8172.4|8147.4|8173.1|8148.1|8170.7|8145.7|473
1674763200000|2023-01-26 20:00:00|8172.3|8147.3|8174.3|8149.3|8174.4|8149.4|8172|8147|188
1674777600000|2023-01-27 00:00:00|8172.9|8143.9|8172.9|8143.9|8172.9|8143.9|8172.9|8143.9|1
1674781200000|2023-01-27 01:00:00|8171.9|8146.9|8174.7|8149.7|8175.1|8150.1|8169.5|8144.5|1077
1674784800000|2023-01-27 02:00:00|8174.6|8149.6|8178.6|8153.6|8178.6|8153.6|8174.3|8149.3|654
1674788400000|2023-01-27 03:00:00|8178.5|8153.5|8173.9|8158.9|8180.5|8162.9|8170.8|8148.2|1076
1674792000000|2023-01-27 04:00:00|8174|8159|8179.5|8164.5|8191.1|8173.1|8173.9|8153.9|1207
1674795600000|2023-01-27 05:00:00|8184.4|8159.4|8180.7|8155.7|8186.6|8166.6|8174.4|8154.6|1003
1674799200000|2023-01-27 06:00:00|8180.6|8155.6|8179.4|8164.4|8187.8|8169.3|8172.9|8153.2|1090
1674802800000|2023-01-27 07:00:00|8179.6|8164.6|8183.7|8168.7|8189.7|8171.8|8175.4|8157.5|1184
1674806400000|2023-01-27 08:00:00|8183.8|8168.8|8183|8158|8188.7|8170|8173.6|8154.1|1606
1674810000000|2023-01-27 09:00:00|8183.1|8158.1|8173.5|8158.5|8183.1|8163.2|8173.1|8154.2|887
1674813600000|2023-01-27 10:00:00|8173.6|8158.6|8174.7|8159.7|8179.4|8162.1|8171.2|8150.8|519
1674817200000|2023-01-27 11:00:00|8174.8|8159.8|8189.9|8164.9|8191.1|8171.6|8174.2|8155.9|488
1674820800000|2023-01-27 12:00:00|8190|8165|8182.1|8167.1|8191.1|8168.4|8181.8|8161.4|341
1674824400000|2023-01-27 13:00:00|8182|8167|8180.3|8165.3|8188.7|8168.7|8178.4|8157.6|688
1674828000000|2023-01-27 14:00:00|8180.4|8165.4|8184.2|8159.2|8190.1|8169.6|8179.3|8159.2|934
1674831600000|2023-01-27 15:00:00|8184.1|8159.1|8182.4|8157.4|8185|8165|8175.6|8155.1|831
1674835200000|2023-01-27 16:00:00|8182.5|8157.5|8180.3|8155.3|8182.9|8157.9|8179.1|8154.1|493
1674838800000|2023-01-27 17:00:00|8180.4|8155.4|8175.1|8150.1|8180.7|8158|8168.7|8147.7|275
1674842400000|2023-01-27 18:00:00|8175|8150|8180.2|8155.2|8181.9|8156.9|8174|8149|1333
1674846000000|2023-01-27 19:00:00|8180.1|8155.1|8178.4|8153.4|8181.9|8156.9|8176.9|8151.9|1171
1674849600000|2023-01-27 20:00:00|8178.6|8153.6|8179.1|8154.1|8179.2|8154.2|8175.7|8150.7|266
1675036800000|2023-01-30 00:00:00||8150.6||8150.6||8150.6||8150.6|1
1675040400000|2023-01-30 01:00:00|8185.1|8157.2|8178.1|8153.1|8190.3|8165.3|8177.6|8152.6|202
1675044000000|2023-01-30 02:00:00|8178|8153|8189.6|8164.6|8189.7|8164.7|8176.7|8151.7|252
1675047600000|2023-01-30 03:00:00|8189.8|8164.8|8190.7|8175.7|8194.8|8178.6|8183.8|8163|1364
1675051200000|2023-01-30 04:00:00|8190.8|8175.8|8185.8|8170.8|8194.1|8175.9|8183.6|8164.2|1287
1675054800000|2023-01-30 05:00:00|8185.9|8170.9|8192.8|8177.8|8198.5|8178.6|8185.8|8167.8|831
1675058400000|2023-01-30 06:00:00|8192.9|8177.9|8185.3|8170.3|8193.5|8178.5|8184|8169|876
1675062000000|2023-01-30 07:00:00|8185.2|8170.2|8186.2|8171.2|8191.4|8173.2|8184.6|8165.6|634
1675065600000|2023-01-30 08:00:00|8186.1|8171.1|8180.2|8165.2|8191.5|8173.2|8176|8157.1|1344
1675069200000|2023-01-30 09:00:00|8180|8165|8171.5|8156.5|8185.7|8167.9|8170.9|8155|1166
1675072800000|2023-01-30 10:00:00|8171.6|8156.6|8171.1|8156.1|8178.3|8159|8169.4|8150.1|692
1675076400000|2023-01-30 11:00:00|8171|8156|8170.9|8155.9|8182.6|8158|8169.3|8150.5|551
1675080000000|2023-01-30 12:00:00|8171|8156|8174.6|8159.6|8181.7|8160.7|8170.2|8148.9|394
1675083600000|2023-01-30 13:00:00|8174.7|8159.7|8179.2|8154.2|8183.8|8160.8|8173.1|8151.6|759
1675087200000|2023-01-30 14:00:00|8179.3|8154.3|8176.9|8151.9|8180.1|8159.1|8171|8150.6|482
1675090800000|2023-01-30 15:00:00|8177|8152|8178.2|8153.2|8181|8159.5|8171.9|8151.1|531
1675094400000|2023-01-30 16:00:00|8178|8153|8179.1|8154.1|8180.5|8158.9|8171.7|8150.8|558
1675098000000|2023-01-30 17:00:00|8179.2|8154.2|8181.3|8156.3|8183.1|8158.1|8177.9|8152.9|709
1675101600000|2023-01-30 18:00:00|8181.6|8156.6|8182.8|8157.8|8184.2|8159.2|8180.8|8155.8|717
1675105200000|2023-01-30 19:00:00|8182.9|8157.9|8184.1|8159.1|8184.1|8162.8|8177.3|8156.9|814
1675108800000|2023-01-30 20:00:00|8183.9|8158.9|8185.6|8160.6|8186|8161|8181.1|8156.1|662
1675123200000|2023-01-31 00:00:00|8184.8|8155.8|8184.8|8155.8|8184.8|8155.8|8184.8|8155.8|1
1675126800000|2023-01-31 01:00:00|8183.9|8158.9|8184.9|8159.9|8188.2|8163.2|8183.7|8158.7|558
1675130400000|2023-01-31 02:00:00|8185|8160|8185.5|8160.5|8186.5|8161.5|8182.7|8157.7|458
1675134000000|2023-01-31 03:00:00|8185.4|8160.4|8184.7|8169.7|8186.8|8171|8179.4|8157.9|1038
1675137600000|2023-01-31 04:00:00|8184.1|8169.1|8191.2|8176.2|8191.3|8176.3|8184.1|8169.1|739
1675141200000|2023-01-31 05:00:00|8191.1|8176.1|8191.1|8176.1|8192.1|8177.1|8188.3|8173.3|531
1675144800000|2023-01-31 06:00:00|8191|8176|8193.9|8178.9|8196.1|8181.1|8190.1|8175.1|666
1675148400000|2023-01-31 07:00:00|8194|8179|8191.6|8176.6|8199.3|8179.4|8188.1|8170.8|825
1675152000000|2023-01-31 08:00:00|8191.5|8176.5|8226.5|8211.5|8232.3|8212.4|8191.1|8176.1|2410
1675155600000|2023-01-31 09:00:00|8226.6|8211.6|8218.3|8193.3|8231.6|8212.4|8216.9|8193|1580
1675159200000|2023-01-31 10:00:00|8218.2|8193.2|8219.4|8194.4|8221.2|8201.5|8210.8|8189.7|696
1675162800000|2023-01-31 11:00:00|8219.3|8194.3|8214|8189|8219.8|8198.7|8209.8|8187.5|586
1675166400000|2023-01-31 12:00:00|8213.9|8188.9|8206.8|8181.8|8214|8189|8200.8|8180.9|411
1675170000000|2023-01-31 13:00:00|8206.9|8181.9|8200.3|8175.3|8208.8|8188.9|8200.1|8175.3|841
1675173600000|2023-01-31 14:00:00|8200.2|8175.2|8195.5|8180.5|8203.9|8184|8193.7|8174.1|566
1675177200000|2023-01-31 15:00:00|8195.6|8180.6|8197.9|8182.9|8207.6|8187.8|8195|8177.2|811
1675180800000|2023-01-31 16:00:00|8197.8|8182.8|8193.5|8178.5|8199.4|8183|8193|8173.5|564
1675184400000|2023-01-31 17:00:00|8193.4|8178.4|8201.9|8176.9|8202|8182.6|8193.4|8173.6|355
1675188000000|2023-01-31 18:00:00|8202|8177|8200.9|8175.9|8202.3|8181|8195|8175|193
1675191600000|2023-01-31 19:00:00|8200.8|8175.8|8204.3|8179.3|8204.4|8184.4|8199|8175.8|251
1675195200000|2023-01-31 20:00:00|8204.4|8179.4|8202.6|8177.6|8204.4|8179.4|8199.9|8174.9|182
1675209600000|2023-02-01 00:00:00|8203|8178|8203|8178|8203|8178|8203|8178|1
1675213200000|2023-02-01 01:00:00|8201.4|8176.4|8202.4|8177.4|8202.5|8177.5|8195.8|8170.8|200
1675216800000|2023-02-01 02:00:00|8202.5|8177.5|8200.4|8175.4|8202.9|8177.9|8200.2|8175.2|107
1675220400000|2023-02-01 03:00:00|8200.3|8175.3|8200.1|8185.1|8205.3|8189.6|8197.5|8174.8|1049
1675224000000|2023-02-01 04:00:00|8200.2|8185.2|8203.3|8188.3|8203.3|8188.3|8196.4|8181.4|963
1675227600000|2023-02-01 05:00:00|8202.9|8187.9|8203.3|8178.3|8208.8|8193.8|8200.8|8176.7|1184
1675231200000|2023-02-01 06:00:00|8203.5|8178.5|8199.8|8184.8|8213.4|8195.2|8194.6|8177.4|2109
1675234800000|2023-02-01 07:00:00|8199.9|8184.9|8205.3|8180.3|8210.3|8191|8187.1|8169.5|1712
1675238400000|2023-02-01 08:00:00|8205.4|8180.4|8202.4|8177.4|8208.7|8190.2|8194.4|8174.3|1131
1675242000000|2023-02-01 09:00:00|8202.3|8177.3|8214.8|8199.8|8224.1|8209|8198.8|8177.2|2163
1675245600000|2023-02-01 10:00:00|8214.6|8199.6|8211.6|8186.6|8217.9|8201.6|8206|8185.6|961
1675249200000|2023-02-01 11:00:00|8211|8186|8222.2|8197.2|8222.8|8197.8|8206.3|8185.8|547
1675252800000|2023-02-01 12:00:00|8222.3|8197.3|8207.6|8182.6|8222.3|8201.9|8207.3|8182.3|646
1675256400000|2023-02-01 13:00:00|8207.5|8182.5|8205.7|8180.7|8209.3|8185.5|8198|8176.5|765
1675260000000|2023-02-01 14:00:00|8205.6|8180.6|8200.7|8175.7|8206.4|8185|8191|8175.6|528
1675263600000|2023-02-01 15:00:00|8200.6|8175.6|8195.4|8180.4|8203|8184.4|8194.8|8175.2|788
1675267200000|2023-02-01 16:00:00|8195.3|8180.3|8211.1|8186.1|8214.1|8189.1|8190.3|8170.3|672
1675270800000|2023-02-01 17:00:00|8211.3|8186.3|8226.3|8201.3|8227.1|8202.1|8210.8|8185.8|788
1675274400000|2023-02-01 18:00:00|8226|8201|8220.1|8191.1|8226.9|8201.9|8217.6|8191|743
1675278000000|2023-02-01 19:00:00|8220|8191|8202.5|8177.5|8226.2|8204.1|8195.4|8170.4|3084
1675281600000|2023-02-01 20:00:00|8202.6|8177.6|8199.1|8174.1|8208|8183|8192.1|8167.1|845
1675296000000|2023-02-02 00:00:00|8198.5|8169.7|8198.5|8169.7|8198.5|8169.7|8198.5|8169.7|1
1675299600000|2023-02-02 01:00:00|8195.5|8170.5|8197.9|8172.9|8198.4|8173.4|8195.4|8170.4|63
1675303200000|2023-02-02 02:00:00|8197.8|8172.8|8204.2|8179.2|8206.1|8181.1|8193.9|8168.9|289
1675306800000|2023-02-02 03:00:00|8204.5|8179.5|8199|8184|8211.7|8191.1|8197.6|8176.8|1320
1675310400000|2023-02-02 04:00:00|8198.9|8183.9|8198.9|8183.9|8204.4|8189.4|8192.5|8177.5|1137
1675314000000|2023-02-02 05:00:00|8199|8184|8209.6|8194.6|8210.3|8195.3|8199|8184|803
1675317600000|2023-02-02 06:00:00|8209.5|8194.5|8210.4|8195.4|8217.2|8201.5|8206.8|8190.7|1402
1675321200000|2023-02-02 07:00:00|8210.5|8195.5|8213.4|8198.4|8215.3|8200.3|8208.8|8193.8|1074
1675324800000|2023-02-02 08:00:00|8213.3|8198.3|8226.8|8201.8|8229.8|8211|8211.9|8196.9|1863
1675328400000|2023-02-02 09:00:00|8226.9|8201.9|8238.5|8223.5|8245.8|8227.7|8223.4|8201.4|2294
1675332000000|2023-02-02 10:00:00|8238.7|8223.7|8246.4|8221.4|8250.2|8233.4|8235.8|8220.5|1060
1675335600000|2023-02-02 11:00:00|8246.2|8221.2|8244.4|8219.4|8246.9|8225.8|8236.1|8215.7|548
1675339200000|2023-02-02 12:00:00|8244.5|8219.5|8247.5|8222.5|8248.3|8227.5|8238.8|8218.2|630
1675342800000|2023-02-02 13:00:00|8247.4|8222.4|8238.8|8213.8|8247.9|8226.9|8230.7|8205.7|1557
1675346400000|2023-02-02 14:00:00|8238.7|8213.7|8242|8217|8242.7|8221.2|8226.6|8201.6|1483
1675350000000|2023-02-02 15:00:00|8242.1|8217.1|8231.2|8206.2|8244.8|8224.5|8225.1|8204.8|1274
1675353600000|2023-02-02 16:00:00|8231.1|8206.1|8231.9|8206.9|8235|8213.2|8226.6|8204.3|906
1675357200000|2023-02-02 17:00:00|8232|8207|8233.9|8208.9|8235.9|8210.9|8221.9|8197.2|638
1675360800000|2023-02-02 18:00:00|8233.8|8208.8|8236.4|8211.4|8237.7|8215.1|8229.8|8207.8|667
1675364400000|2023-02-02 19:00:00|8236.5|8211.5|8236.7|8211.7|8242|8217|8235.5|8210.5|571
1675368000000|2023-02-02 20:00:00|8236.8|8211.8|8231.9|8206.9|8237.5|8212.5|8230.9|8205.9|426
1675382400000|2023-02-03 00:00:00|8229.6|8204.6|8229.6|8204.6|8229.6|8204.6|8229.6|8204.6|1
1675386000000|2023-02-03 01:00:00|8239.8|8214.8|8241.9|8216.9|8245|8220|8237.9|8212.9|436
1675389600000|2023-02-03 02:00:00|8241.7|8216.7|8238.4|8213.4|8249.2|8224.2|8235.4|8210.4|274
1675393200000|2023-02-03 03:00:00|8238.5|8213.5|8233.2|8218.2|8243.8|8218.8|8227.2|8209.7|1241
1675396800000|2023-02-03 04:00:00|8233.1|8218.1|8247.1|8232.1|8247.7|8232.7|8232.7|8215.3|1553
1675400400000|2023-02-03 05:00:00|8247|8232|8246.5|8231.5|8255.6|8235.2|8241.8|8224.3|1296
1675404000000|2023-02-03 06:00:00|8246.4|8231.4|8245.2|8230.2|8248.2|8233.1|8240.2|8222.1|1112
1675407600000|2023-02-03 07:00:00|8245.3|8230.3|8245|8230|8251|8233.4|8242.7|8224.1|951
1675411200000|2023-02-03 08:00:00|8245.1|8230.1|8238.2|8223.2|8253.2|8237.2|8236.4|8221.4|1219
1675414800000|2023-02-03 09:00:00|8237.9|8222.9|8205.4|8190.4|8242.7|8223.3|8199.7|8176.1|3465
1675418400000|2023-02-03 10:00:00|8205.3|8190.3|8210.6|8195.6|8217.1|8197|8203.5|8184.9|1046
1675422000000|2023-02-03 11:00:00|8210.5|8195.5|8215.6|8190.6|8219|8198.9|8210.5|8188.8|594
1675425600000|2023-02-03 12:00:00|8215.7|8190.7|8216.1|8191.1|8217.4|8194.8|8208|8187.2|352
1675429200000|2023-02-03 13:00:00|8216.2|8191.2|8239.1|8214.1|8251.5|8226.5|8210.2|8189.3|2056
1675432800000|2023-02-03 14:00:00|8239.2|8214.2|8236.3|8211.3|8241.5|8216.5|8232.2|8207.2|1550
1675436400000|2023-02-03 15:00:00|8237.1|8212.1|8246.4|8221.4|8252.8|8227.8|8234.5|8212.1|1440
1675440000000|2023-02-03 16:00:00|8246.5|8221.5|8257|8232|8257.1|8236.2|8244.9|8219.9|745
1675443600000|2023-02-03 17:00:00|8257.1|8232.1|8264.6|8239.6|8264.8|8239.8|8251.7|8231.1|544
1675447200000|2023-02-03 18:00:00|8264.7|8239.7|8262.8|8237.8|8266.9|8241.9|8259.1|8234.1|778
1675450800000|2023-02-03 19:00:00|8262.9|8237.9|8271.2|8246.2|8271.4|8246.4|8262.9|8237.9|253
1675454400000|2023-02-03 20:00:00|8271.3|8246.3|8271.1|8246.1|8277|8252|8270.8|8245.8|247
1675641600000|2023-02-06 00:00:00|8276.5|8246.5|8276|8247|8276.5|8247|8276|8246.5|2
1675645200000|2023-02-06 01:00:00|8275|8250|8266.9|8241.9|8281.1|8256.1|8262.2|8237.2|992
1675648800000|2023-02-06 02:00:00|8267.2|8242.2|8264.8|8239.8|8267.3|8242.3|8258|8233|585
1675652400000|2023-02-06 03:00:00|8264.9|8239.9|8269.1|8254.1|8275|8255.8|8257.2|8232.2|1433
1675656000000|2023-02-06 04:00:00|8269|8254|8265.5|8250.5|8271.4|8254.5|8263.3|8244.7|1144
1675659600000|2023-02-06 05:00:00|8265.6|8250.6|8265.5|8250.5|8270.7|8251|8260.7|8243.6|1047
1675663200000|2023-02-06 06:00:00|8265.4|8250.4|8267.5|8252.5|8272|8254.8|8265.2|8245.8|718
1675666800000|2023-02-06 07:00:00|8267.4|8252.4|8280.4|8265.4|8285.4|8266.6|8264.9|8249.9|1332
1675670400000|2023-02-06 08:00:00|8280.6|8265.6|8284.5|8269.5|8292.7|8274.8|8276.6|8257.3|1617
1675674000000|2023-02-06 09:00:00|8284.4|8269.4|8294.1|8279.1|8302.3|8282.3|8279.6|8259.5|1536
1675677600000|2023-02-06 10:00:00|8294.2|8279.2|8300.5|8275.5|8302.4|8283|8292.1|8272.3|873
1675681200000|2023-02-06 11:00:00|8300.4|8275.4|8299.4|8274.4|8302.2|8282.2|8294.4|8274|328
1675684800000|2023-02-06 12:00:00|8299.5|8274.5|8292.7|8267.7|8299.5|8280.1|8287.7|8266.4|210
1675688400000|2023-02-06 13:00:00|8292.8|8267.8|8294.6|8269.6|8296.2|8275.1|8284.5|8264.5|406
1675692000000|2023-02-06 14:00:00|8294.5|8269.5|8299|8274|8301.5|8277.1|8289.3|8266.3|1027
1675695600000|2023-02-06 15:00:00|8298.9|8273.9|8303.4|8278.4|8310|8285|8298.8|8273.8|1001
1675699200000|2023-02-06 16:00:00|8303.5|8278.5|8308.2|8283.2|8308.3|8283.3|8302.5|8277.5|746
1675702800000|2023-02-06 17:00:00|8308.3|8283.3|8307.5|8282.5|8308.3|8288.4|8302.5|8280.1|437
1675706400000|2023-02-06 18:00:00|8307.6|8282.6|8306.1|8281.1|8308.2|8288|8302.8|8279.2|264
1675710000000|2023-02-06 19:00:00|8306|8281|8303.9|8278.9|8306.3|8285.1|8295.6|8273.2|293
1675713600000|2023-02-06 20:00:00|8304.4|8279.4|8299|8274|8305.4|8280.4|8295.1|8270.1|374
1675728000000|2023-02-07 00:00:00|8301|8272|8301|8272|8301|8272|8301|8272|1
1675731600000|2023-02-07 01:00:00|8296.8|8271.8|8294.8|8269.8|8297.7|8272.7|8288.8|8263.8|265
1675735200000|2023-02-07 02:00:00|8294.4|8269.4|8290.9|8265.9|8294.6|8269.6|8286|8261|372
1675738800000|2023-02-07 03:00:00|8290.4|8265.4|8291.9|8276.9|8296.3|8277.3|8284.1|8262.1|1167
1675742400000|2023-02-07 04:00:00|8291.8|8276.8|8294.4|8279.4|8303.3|8285.2|8290.9|8272.2|1247
1675746000000|2023-02-07 05:00:00|8294.3|8279.3|8288.3|8273.3|8295.9|8280.9|8283.5|8268.5|1439
1675749600000|2023-02-07 06:00:00|8288.6|8273.6|8288.8|8273.8|8293.5|8278.5|8286.4|8271.4|1091
1675753200000|2023-02-07 07:00:00|8289|8274|8295.3|8280.3|8295.9|8280.9|8286.3|8271.3|1162
1675756800000|2023-02-07 08:00:00|8295.4|8280.4|8292.4|8277.4|8300.3|8284.3|8289.2|8270.6|1334
1675760400000|2023-02-07 09:00:00|8292.3|8277.3|8296|8271|8297.8|8277.9|8283.1|8263.6|1338
1675764000000|2023-02-07 10:00:00|8295.9|8270.9|8293.4|8278.4|8298.5|8279.6|8290.8|8270|593
1675767600000|2023-02-07 11:00:00|8293.3|8278.3|8297.9|8272.9|8300.5|8279.6|8291.4|8271.3|513
1675771200000|2023-02-07 12:00:00|8298|8273|8296.2|8271.2|8301.8|8276.8|8294.7|8269.7|406
1675774800000|2023-02-07 13:00:00|8296.1|8271.1|8302.2|8277.2|8304.9|8281.1|8293.4|8269.3|695
1675778400000|2023-02-07 14:00:00|8302.3|8277.3|8309.2|8284.2|8309.4|8290|8298.5|8277.3|648
1675782000000|2023-02-07 15:00:00|8309.3|8284.3|8303.8|8288.8|8315.6|8294.8|8303.1|8283.8|582
1675785600000|2023-02-07 16:00:00|8303.9|8288.9|8309.8|8284.8|8310.3|8290.7|8302.8|8280.8|414
1675789200000|2023-02-07 17:00:00|8310|8285|8290.9|8265.9|8317.6|8292.6|8288.4|8263.4|1269
1675792800000|2023-02-07 18:00:00|8291|8266|8311.8|8286.8|8316|8291|8287.1|8262.1|1710
1675796400000|2023-02-07 19:00:00|8311.7|8286.7|8301.2|8276.2|8311.7|8286.7|8298.9|8273.9|529
1675800000000|2023-02-07 20:00:00|8300.7|8275.7|8300.2|8275.2|8303.6|8278.6|8298.9|8273.9|209
1675814400000|2023-02-08 00:00:00|8301.1|8276.1|8301.1|8276.1|8301.1|8276.1|8301.1|8276.1|1
1675818000000|2023-02-08 01:00:00|8300|8275|8296.3|8271.3|8300.6|8275.6|8289.9|8264.9|305
1675821600000|2023-02-08 02:00:00|8296.4|8271.4|8298.6|8273.6|8298.7|8273.7|8296.3|8271.3|318
1675825200000|2023-02-08 03:00:00|8298.7|8273.7|8288|8273|8300.9|8275.9|8284.7|8264.6|899
1675828800000|2023-02-08 04:00:00|8287.9|8272.9|8284.4|8269.4|8295.2|8274.5|8282.6|8261.3|1308
1675832400000|2023-02-08 05:00:00|8284.3|8269.3|8298.4|8273.4|8299.1|8276.3|8284.3|8266.8|1179
1675836000000|2023-02-08 06:00:00|8298.3|8273.3|8286.4|8271.4|8298.4|8276.4|8283|8262.9|677
1675839600000|2023-02-08 07:00:00|8286.5|8271.5|8276.8|8261.8|8294|8274.2|8274.4|8256.1|930
1675843200000|2023-02-08 08:00:00|8277|8262|8279.5|8264.5|8284.7|8268.2|8276.5|8258.2|1316
1675846800000|2023-02-08 09:00:00|8279.6|8264.6|8269.2|8254.2|8281.1|8266.1|8266.9|8247.6|1290
1675850400000|2023-02-08 10:00:00|8269.1|8254.1|8277.9|8252.9|8278.1|8258.4|8269|8249.5|401
1675854000000|2023-02-08 11:00:00|8278|8253|8280.2|8255.2|8281.4|8262|8273.1|8252.6|321
1675857600000|2023-02-08 12:00:00|8280.3|8255.3|8278|8253|8281.2|8259.8|8269.8|8250|235
1675861200000|2023-02-08 13:00:00|8272.9|8257.9|8279.1|8254.1|8279.7|8260.1|8272.7|8251.7|301
1675864800000|2023-02-08 14:00:00|8279|8254|8283.6|8258.6|8284.5|8262|8269.6|8250.5|576
1675868400000|2023-02-08 15:00:00|8283.7|8258.7|8286.2|8271.2|8289.4|8271.2|8280.2|8258.7|425
1675872000000|2023-02-08 16:00:00|8286.3|8271.3|8284.1|8269.1|8292.2|8272.3|8284|8264.2|350
1675875600000|2023-02-08 17:00:00|8284|8269|8282.8|8267.8|8289.4|8270.4|8280.8|8262.6|381
1675879200000|2023-02-08 18:00:00|8282.3|8267.3|8282.7|8267.7|8289.4|8270|8279.6|8261.4|283
1675882800000|2023-02-08 19:00:00|8282.8|8267.8|8282.8|8267.8|8285.1|8270.1|8282.7|8267.7|122
1675886400000|2023-02-08 20:00:00|8283.5|8268.5|8288.7|8263.7|8289.6|8268.6|8283.5|8262.3|36
1675900800000|2023-02-09 00:00:00|8289.8|8264.8|8289.8|8264.8|8289.8|8264.8|8289.8|8264.8|1
1675904400000|2023-02-09 01:00:00|8289.6|8264.6|8287|8262|8293.7|8268.7|8287|8262|144
1675908000000|2023-02-09 02:00:00|8286.1|8261.1|8283.2|8258.2|8286.1|8261.1|8282.9|8257.9|100
1675911600000|2023-02-09 03:00:00|8283|8258|8285.2|8270.2|8286.2|8270.3|8278.2|8254.8|789
1675915200000|2023-02-09 04:00:00|8285.1|8270.1|8281.2|8266.2|8290.7|8272.3|8279.5|8259.4|928
1675918800000|2023-02-09 05:00:00|8281.1|8266.1|8283.1|8268.1|8291|8269.9|8279.5|8260.7|922
1675922400000|2023-02-09 06:00:00|8283|8268|8283.1|8268.1|8288|8268.4|8279.8|8262.4|494
1675926000000|2023-02-09 07:00:00|8282.9|8267.9|8286.3|8261.3|8286.9|8269.5|8275.2|8256|936
1675929600000|2023-02-09 08:00:00|8286.2|8261.2|8275.1|8250.1|8286.5|8265.7|8269.6|8249.5|1217
1675933200000|2023-02-09 09:00:00|8275.2|8250.2|8277.2|8252.2|8281.2|8258.8|8268.7|8248.3|945
1675936800000|2023-02-09 10:00:00|8277.3|8252.3|8273.5|8258.5|8280.8|8259.8|8272.2|8252.2|415
1675940400000|2023-02-09 11:00:00|8273.4|8258.4|8281.8|8256.8|8284.2|8262.4|8273.3|8253.4|257
1675944000000|2023-02-09 12:00:00|8281.6|8256.6|8274.6|8259.6|8282.3|8262.8|8274.2|8253.7|192
1675947600000|2023-02-09 13:00:00|8274.7|8259.7|8273.8|8248.8|8278.7|8260.2|8267.3|8244|513
1675951200000|2023-02-09 14:00:00|8273.7|8248.7|8269.8|8254.8|8278.1|8258.1|8265.5|8245.9|677
1675954800000|2023-02-09 15:00:00|8270.2|8255.2|8260.8|8245.8|8272.9|8256.4|8260.8|8241.3|552
1675958400000|2023-02-09 16:00:00|8260.9|8245.9|8265.5|8250.5|8272.7|8253.8|8260.6|8242.5|397
1675962000000|2023-02-09 17:00:00|8264.9|8249.9|8268|8253|8275.8|8257|8263.1|8242.4|334
1675965600000|2023-02-09 18:00:00|8268.2|8253.2|8270.4|8255.4|8275.6|8255.4|8268.1|8248.4|173
1675969200000|2023-02-09 19:00:00|8270.2|8255.2|8282.2|8257.2|8282.2|8259.4|8270.1|8250.1|87
1675972800000|2023-02-09 20:00:00|8281.8|8256.8|8281.2|8256.2|8281.9|8256.9|8279.8|8254.8|82
1675987200000|2023-02-10 00:00:00|8278.7|8253.7|8278.7|8253.7|8278.7|8253.7|8278.7|8253.7|1
1675990800000|2023-02-10 01:00:00|8278.5|8253.5|8279.5|8254.5|8280.6|8255.6|8277.8|8252.8|177
1675994400000|2023-02-10 02:00:00|8279.4|8254.4|8284.2|8259.2|8284.2|8259.2|8275.6|8250.6|347
1675998000000|2023-02-10 03:00:00|8284.1|8259.1|8282.1|8267.1|8288.9|8269.3|8280|8259|660
1676001600000|2023-02-10 04:00:00|8282|8267|8276.9|8261.9|8284|8268.4|8276.1|8257.4|815
1676005200000|2023-02-10 05:00:00|8277|8262|8282.1|8257.1|8282.1|8264.8|8275.2|8257.1|627
1676008800000|2023-02-10 06:00:00|8282.2|8257.2|8278.4|8263.4|8282.6|8264.7|8275.7|8256.2|444
1676012400000|2023-02-10 07:00:00|8278.5|8263.5|8259|8244|8284.1|8264.9|8257.2|8242.2|1955
1676016000000|2023-02-10 08:00:00|8259.1|8244.1|8269.6|8244.6|8273|8253.2|8254.6|8235.6|1612
1676019600000|2023-02-10 09:00:00|8269.8|8244.8|8272.1|8257.1|8276.1|8257.9|8262.5|8243.8|1343
1676023200000|2023-02-10 10:00:00|8272|8257|8283.2|8258.2|8286.8|8266.5|8270.2|8255.2|807
1676026800000|2023-02-10 11:00:00|8283.3|8258.3|8280.9|8265.9|8286|8266.1|8278.9|8258.1|276
1676030400000|2023-02-10 12:00:00|8280.8|8265.8|8278.7|8263.7|8285.8|8265.9|8276.2|8255.5|415
1676034000000|2023-02-10 13:00:00|8283.3|8258.3|8278.3|8253.3|8283.3|8262.3|8274.8|8249.8|661
1676037600000|2023-02-10 14:00:00|8278.5|8253.5|8273.2|8248.2|8278.9|8257.2|8268.8|8247|472
1676041200000|2023-02-10 15:00:00|8273.3|8248.3|8276.3|8251.3|8277|8257|8264.5|8244.1|698
1676044800000|2023-02-10 16:00:00|8276.4|8251.4|8275.3|8250.3|8277.3|8256.8|8268.5|8245.3|499
1676048400000|2023-02-10 17:00:00|8275.4|8250.4|8278.8|8253.8|8279.9|8260|8269.5|8249.6|424
1676052000000|2023-02-10 18:00:00|8278.9|8253.9|8280.2|8255.2|8281.3|8256.3|8278.5|8253.5|472
1676055600000|2023-02-10 19:00:00|8280.1|8255.1|8277.3|8252.3|8280.7|8259.1|8273.4|8252.2|715
1676059200000|2023-02-10 20:00:00|8277.2|8252.2|8273.7|8248.7|8277.2|8252.2|8273.5|8248.5|83
1676246400000|2023-02-13 00:00:00|8278.3|8253.3|8278.3|8253.3|8278.3|8253.3|8278.3|8253.3|1
1676250000000|2023-02-13 01:00:00|8279.5|8254.5|8286|8261|8288.4|8263.4|8279.5|8254.5|272
1676253600000|2023-02-13 02:00:00|8286.1|8261.1|8293.6|8268.6|8293.8|8268.8|8285.7|8260.7|453
1676257200000|2023-02-13 03:00:00|8293.5|8268.5|8293|8278|8298.6|8279.8|8286.1|8266.3|1005
1676260800000|2023-02-13 04:00:00|8293.4|8278.4|8293.7|8278.7|8301|8282.1|8292|8273.3|716
1676264400000|2023-02-13 05:00:00|8293.6|8278.6|8290|8275|8299|8280.3|8287.8|8269.8|771
1676268000000|2023-02-13 06:00:00|8289.9|8274.9|8292.3|8277.3|8292.4|8277.4|8289.3|8274.3|613
1676271600000|2023-02-13 07:00:00|8292.4|8277.4|8288.3|8273.3|8294.1|8279.1|8282.3|8264.8|986
1676275200000|2023-02-13 08:00:00|8288.4|8273.4|8294.9|8279.9|8296.8|8280.1|8287.5|8271.5|665
1676278800000|2023-02-13 09:00:00|8295.4|8280.4|8293.2|8278.2|8299.6|8283.2|8292.7|8273.7|701
1676282400000|2023-02-13 10:00:00|8293.3|8278.3|8291.6|8276.6|8299.9|8280.4|8291.4|8274.5|270
1676286000000|2023-02-13 11:00:00|8291.5|8276.5|8289.3|8274.3|8295.6|8276.6|8289.2|8269.3|318
1676289600000|2023-02-13 12:00:00|8289.2|8274.2|8289.8|8274.8|8296.9|8276.1|8284.8|8264.5|580
1676293200000|2023-02-13 13:00:00|8294.8|8269.8|8289.6|8274.6|8298|8276.8|8289|8268.8|317
1676296800000|2023-02-13 14:00:00|8289.7|8274.7|8280|8265|8295|8274.7|8279.8|8259.8|620
1676300400000|2023-02-13 15:00:00|8279.9|8264.9|8282.2|8267.2|8290.2|8270.7|8279.9|8260.3|281
1676304000000|2023-02-13 16:00:00|8282.1|8267.1|8282|8267|8289|8269|8281.7|8261.9|201
1676307600000|2023-02-13 17:00:00|8281.9|8266.9|8288.7|8263.7|8288.8|8268.8|8281.9|8262.3|162
1676311200000|2023-02-13 18:00:00|8288.6|8263.6|8286.4|8261.4|8289.8|8269.3|8281.6|8260.9|203
1676314800000|2023-02-13 19:00:00|8286.3|8261.3|8289.4|8264.4|8289.6|8266.8|8281|8261.1|163
1676318400000|2023-02-13 20:00:00|8289.3|8264.3|8287|8262|8290|8265|8287|8262|145
1676332800000|2023-02-14 00:00:00|8286.5|8261.5|8286.5|8261.5|8286.5|8261.5|8286.5|8261.5|1
1676336400000|2023-02-14 01:00:00|8289.4|8264.4|8288.2|8263.2|8290.2|8265.2|8286.7|8261.7|623
1676340000000|2023-02-14 02:00:00|8288.3|8263.3|8288.3|8263.3|8294.7|8269.7|8287.3|8262.3|264
1676343600000|2023-02-14 03:00:00|8288.2|8263.2|8281|8266|8290.7|8267.1|8278.2|8259|619
1676347200000|2023-02-14 04:00:00|8280.9|8265.9|8288.9|8273.9|8294.6|8275.3|8280|8263.9|779
1676350800000|2023-02-14 05:00:00|8289.4|8274.4|8292.2|8277.2|8295.6|8277.6|8289.3|8269.7|530
1676354400000|2023-02-14 06:00:00|8292.1|8277.1|8295.7|8270.7|8295.8|8279.2|8287.8|8270.7|575
1676358000000|2023-02-14 07:00:00|8295.5|8270.5|8295.3|8280.3|8300.9|8280.5|8290.2|8268.8|579
1676361600000|2023-02-14 08:00:00|8295.4|8280.4|8295.8|8280.8|8301.8|8282.9|8294.2|8274.8|792
1676365200000|2023-02-14 09:00:00|8296.1|8281.1|8296.3|8281.3|8296.6|8281.6|8291.9|8276.9|701
1676368800000|2023-02-14 10:00:00|8296.8|8281.8|8297.2|8282.2|8308.9|8288.9|8295.9|8276.3|747
1676372400000|2023-02-14 11:00:00|8297.3|8282.3|8303|8278|8305|8285.1|8296.4|8276|322
1676376000000|2023-02-14 12:00:00|8303.1|8278.1|8305.4|8280.4|8306.9|8286.5|8299.1|8277.2|323
1676379600000|2023-02-14 13:00:00|8305.3|8280.3|8310|8285|8327.7|8298.7|8292.1|8267.1|2335
1676383200000|2023-02-14 14:00:00|8310.1|8285.1|8306.7|8281.7|8329.5|8304.5|8304.1|8279.1|2754
1676386800000|2023-02-14 15:00:00|8306.5|8281.5|8318.3|8293.3|8323.2|8302.6|8304.6|8279.6|2442
1676390400000|2023-02-14 16:00:00|8318.2|8293.2|8318.6|8293.6|8325.5|8300.5|8313.5|8288.5|1563
1676394000000|2023-02-14 17:00:00|8318.7|8293.7|8319.1|8294.1|8320.6|8295.6|8317.6|8292.6|542
1676397600000|2023-02-14 18:00:00|8319|8294|8316.5|8291.5|8319.2|8294.2|8313|8288|1335
1676401200000|2023-02-14 19:00:00|8316.6|8291.6|8318.1|8293.1|8320.3|8295.3|8314.9|8289.9|771
1676404800000|2023-02-14 20:00:00|8318.2|8293.2|8315.4|8290.4|8319.6|8294.6|8314.7|8289.7|264
1676419200000|2023-02-15 00:00:00|8311.6|8282.6|8311.6|8282.6|8311.6|8282.6|8311.6|8282.6|1
1676422800000|2023-02-15 01:00:00|8313.1|8288.1|8311.4|8286.4|8315.2|8290.2|8305|8280|173
1676426400000|2023-02-15 02:00:00|8311.5|8286.5|8317.8|8292.8|8320|8295|8311.1|8286.1|737
1676430000000|2023-02-15 03:00:00|8317.7|8292.7|8307.6|8292.6|8322.8|8297.8|8305.2|8284.7|1278
1676433600000|2023-02-15 04:00:00|8307.7|8292.7|8305.9|8290.9|8311.4|8294|8304.9|8285.5|606
1676437200000|2023-02-15 05:00:00|8306|8291|8308.6|8293.6|8309.2|8294.2|8303.9|8288.9|473
1676440800000|2023-02-15 06:00:00|8308.7|8293.7|8306.2|8291.2|8309|8294|8304.2|8289.2|490
1676444400000|2023-02-15 07:00:00|8306.3|8291.3|8302|8287|8311.5|8296|8298.4|8283.4|725
1676448000000|2023-02-15 08:00:00|8301.9|8286.9|8303.9|8288.9|8306|8290.6|8299.9|8281|908
1676451600000|2023-02-15 09:00:00|8304|8289|8300.3|8285.3|8308.3|8289|8298.7|8281.2|690
1676455200000|2023-02-15 10:00:00|8300.2|8285.2|8304.2|8289.2|8309.1|8289.3|8298.9|8280.2|477
1676458800000|2023-02-15 11:00:00|8304.1|8289.1|8309.9|8284.9|8311.6|8289.4|8302.5|8281.3|621
1676462400000|2023-02-15 12:00:00|8309.7|8284.7|8306.6|8291.6|8311.5|8292.5|8303.3|8282.4|318
1676466000000|2023-02-15 13:00:00|8306.4|8291.4|8299.7|8284.7|8316.2|8291.8|8299.1|8276.9|1140
1676469600000|2023-02-15 14:00:00|8299.6|8284.6|8308.7|8283.7|8310|8286.5|8299.1|8278.7|965
1676473200000|2023-02-15 15:00:00|8308.6|8283.6|8309.3|8284.3|8312.5|8291.7|8303.2|8281.9|568
1676476800000|2023-02-15 16:00:00|8309.5|8284.5|8299.1|8284.1|8310.4|8290.5|8299.1|8278.7|384
1676480400000|2023-02-15 17:00:00|8299.2|8284.2|8297.3|8282.3|8307.1|8286.8|8297.3|8277.1|373
1676484000000|2023-02-15 18:00:00|8297.4|8282.4|8300.9|8275.9|8302.3|8282.8|8295.7|8275.3|126
1676487600000|2023-02-15 19:00:00|8300.7|8275.7|8301.3|8276.3|8301.3|8276.3|8300.3|8275.3|295
1676491200000|2023-02-15 20:00:00|8301.2|8276.2|8299.6|8274.6|8301.6|8276.6|8299.1|8274.1|128
1676505600000|2023-02-16 00:00:00|8302.3|8277.3|8302.3|8277.3|8302.3|8277.3|8302.3|8277.3|1
1676509200000|2023-02-16 01:00:00|8304.2|8279.2|8297.6|8272.6|8304.4|8279.4|8291.9|8266.9|366
1676512800000|2023-02-16 02:00:00|8297.7|8272.7|8294.2|8269.2|8297.7|8272.7|8294|8269|236
1676516400000|2023-02-16 03:00:00|8294.3|8269.3|8283.3|8268.3|8297.6|8278.5|8281.7|8262.1|1048
1676520000000|2023-02-16 04:00:00|8283.4|8268.4|8285.2|8270.2|8289.6|8270.5|8281.9|8262.9|851
1676523600000|2023-02-16 05:00:00|8285.1|8270.1|8280.1|8265.1|8288.4|8271.7|8278.2|8262.8|520
1676527200000|2023-02-16 06:00:00|8280|8265|8285.5|8270.5|8288.3|8272.2|8279.3|8263.2|720
1676530800000|2023-02-16 07:00:00|8285.7|8270.7|8284.9|8269.9|8288.5|8271.3|8279.7|8261.8|840
1676534400000|2023-02-16 08:00:00|8285|8270|8287.9|8262.9|8290.8|8270.8|8280.1|8262.4|858
1676538000000|2023-02-16 09:00:00|8288|8263|8291.9|8276.9|8297|8278.3|8282.3|8262.4|844
1676541600000|2023-02-16 10:00:00|8291.8|8276.8|8288.9|8273.9|8295.6|8276.9|8287.3|8267.4|381
1676545200000|2023-02-16 11:00:00|8288.8|8273.8|8290.9|8265.9|8294.1|8274.5|8285.8|8265.8|183
1676548800000|2023-02-16 12:00:00|8291|8266|8286.7|8271.7|8295.5|8275|8286.6|8265.9|352
1676552400000|2023-02-16 13:00:00|8286.6|8271.6|8298.4|8273.4|8301|8276|8286.1|8264.2|1155
1676556000000|2023-02-16 14:00:00|8298.5|8273.5|8305.9|8280.9|8308.9|8289.1|8291.9|8270.4|1022
1676559600000|2023-02-16 15:00:00|8306.3|8281.3|8300.9|8275.9|8309.2|8288.7|8292.9|8272.5|1057
1676563200000|2023-02-16 16:00:00|8301|8276|8295.1|8270.1|8302.9|8282.7|8293.2|8268.2|966
1676566800000|2023-02-16 17:00:00|8294.8|8269.8|8293.2|8268.2|8297.1|8275.3|8290.3|8268|590
1676570400000|2023-02-16 18:00:00|8293.1|8268.1|8292.2|8267.2|8294.4|8269.4|8289.9|8264.9|951
1676574000000|2023-02-16 19:00:00|8292.3|8267.3|8290.1|8265.1|8294.2|8269.2|8289.1|8264.1|746
1676577600000|2023-02-16 20:00:00|8290.6|8265.6|8294.5|8269.5|8297.2|8272.2|8289.9|8264.9|365
1676592000000|2023-02-17 00:00:00|8291.1|8262.1|8291.1|8262.1|8291.1|8262.1|8291.1|8262.1|1
1676595600000|2023-02-17 01:00:00|8298|8273|8303.8|8278.8|8304.6|8279.6|8297.2|8272.2|177
1676599200000|2023-02-17 02:00:00|8303.9|8278.9|8305.4|8280.4|8305.5|8280.5|8301|8276|461
1676602800000|2023-02-17 03:00:00|8305.5|8280.5|8295.7|8280.7|8308|8283|8292.8|8276|829
1676606400000|2023-02-17 04:00:00|8295.8|8280.8|8294.2|8279.2|8301.6|8285.3|8293.2|8273.7|714
1676610000000|2023-02-17 05:00:00|8294.1|8279.1|8295.9|8280.9|8297.2|8282.2|8293.3|8278.3|546
1676613600000|2023-02-17 06:00:00|8295.8|8280.8|8299.8|8284.8|8302.8|8286.5|8295.8|8275.9|543
1676617200000|2023-02-17 07:00:00|8299.9|8284.9|8299.7|8284.7|8300.6|8285.6|8296.1|8281.1|551
1676620800000|2023-02-17 08:00:00|8299.8|8284.8|8302.3|8287.3|8306.9|8290.8|8299.7|8281.4|650
1676624400000|2023-02-17 09:00:00|8302.4|8287.4|8304.3|8289.3|8309.9|8290.6|8301|8280.9|766
1676628000000|2023-02-17 10:00:00|8304.1|8289.1|8307.4|8282.4|8309.6|8290.6|8301.1|8280.3|431
1676631600000|2023-02-17 11:00:00|8307.5|8282.5|8307.6|8282.6|8308.2|8288.3|8302|8280.5|298
1676635200000|2023-02-17 12:00:00|8307.5|8282.5|8310.7|8285.7|8310.7|8289.7|8301.8|8280.6|266
1676638800000|2023-02-17 13:00:00|8310.8|8285.8|8306.7|8281.7|8311.8|8290.6|8302.1|8280.5|374
1676642400000|2023-02-17 14:00:00|8306.6|8281.6|8306.4|8281.4|8307.5|8285.4|8295.3|8275.3|702
1676646000000|2023-02-17 15:00:00|8306.3|8281.3|8301.9|8276.9|8306.4|8281.4|8295|8272|956
1676649600000|2023-02-17 16:00:00|8302|8277|8300.8|8275.8|8303.2|8278.9|8293.2|8272.3|927
1676653200000|2023-02-17 17:00:00|8300.9|8275.9|8303.8|8278.8|8303.9|8283.2|8296.8|8271.8|634
1676656800000|2023-02-17 18:00:00|8303.7|8278.7|8299.8|8274.8|8304.1|8279.1|8298.9|8273.9|963
1676660400000|2023-02-17 19:00:00|8299.7|8274.7|8300.9|8275.9|8301.9|8276.9|8298.6|8273.6|1102
1676664000000|2023-02-17 20:00:00|8301.1|8276.1|8297.6|8272.6|8301.4|8276.4|8297.4|8272.4|181
1676851200000|2023-02-20 00:00:00|8301.7|8272.7|8301.7|8272.7|8301.7|8272.7|8301.7|8272.7|1
1676854800000|2023-02-20 01:00:00|8298|8273|8298.3|8273.3|8303.3|8278.3|8296.1|8271.1|189
1676858400000|2023-02-20 02:00:00|8298.2|8273.2|8295.3|8270.3|8299.1|8274.1|8292.7|8267.7|162
1676862000000|2023-02-20 03:00:00|8295.2|8270.2|8293.3|8268.3|8297.7|8276.6|8286.1|8266.2|773
1676865600000|2023-02-20 04:00:00|8293.4|8268.4|8291.4|8276.4|8293.4|8277|8284.9|8266.4|621
1676869200000|2023-02-20 05:00:00|8291.5|8276.5|8291.9|8276.9|8294.1|8279.1|8291.1|8276.1|468
1676872800000|2023-02-20 06:00:00|8292|8277|8291.2|8276.2|8295.2|8277.3|8287.8|8270.2|408
1676876400000|2023-02-20 07:00:00|8291.3|8276.3|8286|8271|8293.3|8277.5|8281.9|8263.8|869
1676880000000|2023-02-20 08:00:00|8286.2|8271.2|8295.9|8270.9|8298.3|8280.1|8285.2|8264.2|875
1676883600000|2023-02-20 09:00:00|8296|8271|8294.5|8279.5|8299.8|8280.3|8290.1|8270.1|455
1676887200000|2023-02-20 10:00:00|8294.4|8279.4|8293.8|8278.8|8299.4|8279.6|8292.8|8272.1|304
1676890800000|2023-02-20 11:00:00|8293.9|8278.9|8295.9|8270.9|8297.9|8279.3|8290.9|8270.5|304
1676894400000|2023-02-20 12:00:00|8290.6|8275.6|8296.6|8271.6|8298.9|8278.8|8290.4|8270.9|273
1676898000000|2023-02-20 13:00:00|8296.3|8271.3|8295.3|8270.3|8297.2|8277.3|8290.5|8267.3|347
1676901600000|2023-02-20 14:00:00|8295.6|8270.6|8294|8269|8297.5|8276.7|8290.6|8265.7|425
1676905200000|2023-02-20 15:00:00|8293.9|8268.9|8296.6|8271.6|8297.5|8272.5|8293.4|8268.4|362
1676908800000|2023-02-20 16:00:00|8296.7|8271.7|8294.7|8269.7|8297.8|8272.8|8294.7|8269.7|450
1676912400000|2023-02-20 17:00:00|8294.6|8269.6|8296.8|8271.8|8297|8272|8294.4|8269.4|404
1676916000000|2023-02-20 18:00:00|8296.9|8271.9|8296.7|8271.7|8297.1|8272.1|8296|8271|62
1676919600000|2023-02-20 19:00:00|8296.6|8271.6|8298.8|8273.8|8299.5|8274.5|8295.4|8270.4|209
1676923200000|2023-02-20 20:00:00|8298.9|8273.9|8298.2|8273.2|8299.1|8274.1|8297.8|8272.8|46
1676937600000|2023-02-21 00:00:00|8297.2|8272.2|8297.2|8272.2|8297.2|8272.2|8297.2|8272.2|1
1676941200000|2023-02-21 01:00:00|8295.3|8270.3|8300.3|8275.3|8302.7|8277.7|8291.7|8266.7|491
1676944800000|2023-02-21 02:00:00|8299.6|8274.6|8299.5|8274.5|8300.6|8275.6|8299|8274|456
1676948400000|2023-02-21 03:00:00|8299.4|8274.4|8298.8|8273.8|8304.7|8280.2|8295.2|8273.8|872
1676952000000|2023-02-21 04:00:00|8298.9|8273.9|8297.1|8282.1|8302.2|8283.8|8294.2|8273.7|530
1676955600000|2023-02-21 05:00:00|8297|8282|8294.8|8279.8|8302.7|8282.8|8293.6|8275.5|364
1676959200000|2023-02-21 06:00:00|8294.7|8279.7|8295.7|8280.7|8296.1|8281.1|8294.2|8279.2|248
1676962800000|2023-02-21 07:00:00|8295.8|8280.8|8298.5|8283.5|8299.2|8284.2|8295.8|8280.8|389
1676966400000|2023-02-21 08:00:00|8298.4|8283.4|8302.5|8287.5|8303.4|8288.4|8296.6|8281.6|493
1676970000000|2023-02-21 09:00:00|8302.6|8287.6|8299.5|8284.5|8306.4|8287.7|8298.1|8278|847
1676973600000|2023-02-21 10:00:00|8299.4|8284.4|8301.4|8286.4|8307.4|8287.3|8299|8279.6|543
1676977200000|2023-02-21 11:00:00|8301.7|8286.7|8301|8286|8307.5|8287.8|8299.3|8279.5|437
1676980800000|2023-02-21 12:00:00|8300.8|8285.8|8303.5|8278.5|8305.8|8286.2|8298.1|8277.6|200
1676984400000|2023-02-21 13:00:00|8303.7|8278.7|8299.9|8284.9|8304.8|8285|8297.5|8277.7|281
1676988000000|2023-02-21 14:00:00|8299.8|8284.8|8304.1|8279.1|8305.1|8285.3|8294.8|8274.6|1541
1676991600000|2023-02-21 15:00:00|8304|8279|8309.9|8284.9|8310.8|8290.9|8297.5|8275.8|1161
1676995200000|2023-02-21 16:00:00|8310|8285|8311.1|8286.1|8314|8293.7|8304.9|8284.6|670
1676998800000|2023-02-21 17:00:00|8311.2|8286.2|8305|8290|8314.6|8294.5|8304.4|8283.7|406
1677002400000|2023-02-21 18:00:00|8304.9|8289.9|8313.2|8288.2|8314.5|8290.5|8304.6|8284.5|484
1677006000000|2023-02-21 19:00:00|8313|8288|8313|8288|8316.2|8291.2|8310.7|8285.7|296
1677009600000|2023-02-21 20:00:00|8313.1|8288.1|8310.4|8285.4|8313.3|8288.3|8310.1|8285.1|145
1677024000000|2023-02-22 00:00:00|8311.6|8282.6|8311.6|8282.6|8311.6|8282.6|8311.6|8282.6|1
1677027600000|2023-02-22 01:00:00|8312.5|8287.5|8310.3|8285.3|8312.9|8287.9|8306.5|8281.5|484
1677031200000|2023-02-22 02:00:00|8310.2|8285.2|8308.8|8283.8|8310.5|8285.5|8307.6|8282.6|593
1677034800000|2023-02-22 03:00:00|8308.9|8283.9|8303.1|8288.1|8308.9|8289.2|8301|8279.3|521
1677038400000|2023-02-22 04:00:00|8302.9|8287.9|8301.8|8286.8|8306|8288.4|8300.5|8280.8|373
1677042000000|2023-02-22 05:00:00|8301.7|8286.7|8302.9|8287.9|8302.9|8287.9|8299.8|8284.8|326
1677045600000|2023-02-22 06:00:00|8302.6|8287.6|8303.3|8288.3|8305.5|8290.5|8302.5|8287.5|477
1677049200000|2023-02-22 07:00:00|8303.2|8288.2|8302.3|8287.3|8306|8291|8300.9|8285.9|506
1677052800000|2023-02-22 08:00:00|8302.2|8287.2|8303.9|8288.9|8307.6|8289.5|8300.9|8282|370
1677056400000|2023-02-22 09:00:00|8303.8|8288.8|8305.9|8290.9|8309.6|8291|8303.2|8283.7|384
1677060000000|2023-02-22 10:00:00|8305.8|8290.8|8312.5|8297.5|8318.1|8297.7|8305.5|8288|688
1677063600000|2023-02-22 11:00:00|8312.6|8297.6|8309.9|8294.9|8316.9|8297.6|8308.9|8289.1|245
1677067200000|2023-02-22 12:00:00|8309.8|8294.8|8312.6|8287.6|8315.6|8296.3|8300.4|8280.3|542
1677070800000|2023-02-22 13:00:00|8312.5|8287.5|8309.7|8284.7|8315.7|8295.2|8306.9|8284|368
1677074400000|2023-02-22 14:00:00|8309.5|8284.5|8306.9|8281.9|8311.9|8291.3|8301|8279.1|620
1677078000000|2023-02-22 15:00:00|8306.8|8281.8|8302.2|8287.2|8310.2|8290.6|8301|8279.8|656
1677081600000|2023-02-22 16:00:00|8302.1|8287.1|8302.4|8287.4|8307.6|8287.6|8301|8280.8|374
1677085200000|2023-02-22 17:00:00|8302.5|8287.5|8306.1|8281.1|8307.6|8287.5|8299.9|8280.3|306
1677088800000|2023-02-22 18:00:00|8306|8281|8316.4|8291.4|8316.4|8291.4|8300.9|8280.3|278
1677092400000|2023-02-22 19:00:00|8316.7|8291.7|8309.7|8284.7|8316.7|8291.7|8304.6|8281.1|891
1677096000000|2023-02-22 20:00:00|8309.8|8284.8|8310|8285|8310.5|8285.5|8308.5|8283.5|165
1677110400000|2023-02-23 00:00:00|8309.4|8280.4|8309.4|8280.4|8309.4|8280.4|8309.4|8280.4|1
1677114000000|2023-02-23 01:00:00|8306.9|8281.9|8305.4|8280.4|8311.7|8286.7|8305.1|8280.1|193
1677117600000|2023-02-23 02:00:00|8305.3|8280.3|8300.6|8275.6|8305.8|8280.8|8300|8275|343
1677121200000|2023-02-23 03:00:00|8300.8|8275.8|8297.7|8282.7|8303.5|8283.8|8296.2|8274.2|573
1677124800000|2023-02-23 04:00:00|8297.6|8282.6|8296.8|8281.8|8304|8284.1|8296|8278.5|373
1677128400000|2023-02-23 05:00:00|8297|8282|8295.2|8280.2|8302.6|8283.6|8295.2|8275.5|784
1677132000000|2023-02-23 06:00:00|8295.3|8280.3|8297.1|8282.1|8297.5|8282.5|8293.9|8278.9|340
1677135600000|2023-02-23 07:00:00|8297|8282|8295.4|8280.4|8303.6|8284.4|8295.2|8278.3|570
1677139200000|2023-02-23 08:00:00|8295.5|8280.5|8294.8|8279.8|8298.4|8282|8290.4|8272.3|878
1677142800000|2023-02-23 09:00:00|8294.7|8279.7|8294.3|8279.3|8298.2|8283.2|8293.4|8278.4|494
1677146400000|2023-02-23 10:00:00|8294.1|8279.1|8293.3|8278.3|8294.9|8279.9|8291.4|8276.4|274
1677150000000|2023-02-23 11:00:00|8293.1|8278.1|8293.5|8268.5|8298.9|8281|8291.7|8266.7|476
1677153600000|2023-02-23 12:00:00|8293.6|8268.6|8283.1|8268.1|8295.6|8275.6|8283.1|8263.2|804
1677157200000|2023-02-23 13:00:00|8283.2|8268.2|8288|8263|8293.6|8269.8|8279.4|8259.1|990
1677160800000|2023-02-23 14:00:00|8288.1|8263.1|8285.4|8260.4|8288.2|8268|8279.7|8258.2|984
1677164400000|2023-02-23 15:00:00|8285.3|8260.3|8282.2|8267.2|8287.7|8268|8279.3|8259.3|661
1677168000000|2023-02-23 16:00:00|8282.3|8267.3|8295.5|8270.5|8295.7|8274.9|8282.1|8263|523
1677171600000|2023-02-23 17:00:00|8295.6|8270.6|8291.8|8266.8|8295.8|8272.2|8286|8264.9|437
1677175200000|2023-02-23 18:00:00|8291.9|8266.9|8290.9|8265.9|8294.3|8269.3|8290.5|8265.5|289
1677178800000|2023-02-23 19:00:00|8291|8266|8287.3|8262.3|8291.8|8268.1|8282.4|8261.7|280
1677182400000|2023-02-23 20:00:00|8287.4|8262.4|8286.2|8261.2|8287.7|8267.6|8282.3|8261.2|95
1677196800000|2023-02-24 00:00:00|8293.9|8264.9|8293.9|8264.9|8293.9|8264.9|8293.9|8264.9|1
1677200400000|2023-02-24 01:00:00|8291.5|8266.5|8293|8268|8294.3|8269.3|8289.5|8264.5|643
1677204000000|2023-02-24 02:00:00|8293.1|8268.1|8294.9|8269.9|8297.6|8272.6|8291.1|8266.1|255
1677207600000|2023-02-24 03:00:00|8294.8|8269.8|8291.1|8276.1|8295.7|8276.2|8288.5|8268.5|416
1677211200000|2023-02-24 04:00:00|8291.2|8276.2|8296.1|8281.1|8296.4|8281.4|8291.2|8276.2|436
1677214800000|2023-02-24 05:00:00|8296.2|8281.2|8296|8281|8297.1|8282.1|8295.5|8280.5|285
1677218400000|2023-02-24 06:00:00|8296.1|8281.1|8298.4|8283.4|8299.3|8284.3|8295.8|8280.8|216
1677222000000|2023-02-24 07:00:00|8298.6|8283.6|8300.1|8285.1|8300.8|8285.8|8298.6|8283.6|468
1677225600000|2023-02-24 08:00:00|8300.2|8285.2|8298.3|8283.3|8309.2|8288.5|8297.3|8278.5|867
1677229200000|2023-02-24 09:00:00|8298.2|8283.2|8296.4|8281.4|8302.4|8284.4|8295.2|8277.3|581
1677232800000|2023-02-24 10:00:00|8296.3|8281.3|8300.4|8275.4|8300.5|8281.3|8292.7|8272.8|416
1677236400000|2023-02-24 11:00:00|8300.5|8275.5|8303|8278|8306.1|8282.5|8295.8|8275.4|434
1677240000000|2023-02-24 12:00:00|8303.1|8278.1|8303.8|8278.8|8305.5|8285.1|8297.4|8277.4|377
1677243600000|2023-02-24 13:00:00|8303.7|8278.7|8309.5|8284.5|8317.7|8292.7|8298.5|8278.3|1336
1677247200000|2023-02-24 14:00:00|8309.4|8284.4|8317.3|8292.3|8318.9|8297.7|8309.3|8284.3|1935
1677250800000|2023-02-24 15:00:00|8317.2|8292.2|8326.6|8301.6|8327.7|8302.7|8305.7|8285.3|1343
1677254400000|2023-02-24 16:00:00|8326.7|8301.7|8325.2|8300.2|8329.3|8307.5|8322.5|8298.9|1004
1677258000000|2023-02-24 17:00:00|8325.3|8300.3|8326|8301|8329.4|8306.5|8320.2|8298.6|465
1677261600000|2023-02-24 18:00:00|8325.9|8300.9|8322.8|8297.8|8327.4|8302.4|8322.4|8297.4|270
1677265200000|2023-02-24 19:00:00|8322.9|8297.9|8318.7|8293.7|8322.9|8297.9|8317.4|8292.4|242
1677268800000|2023-02-24 20:00:00|8318.6|8293.6|8316.5|8291.5|8320.8|8295.8|8314.6|8289.6|327
1677456000000|2023-02-27 00:00:00|8311.5|8282.5|8311.5|8282.5|8311.5|8282.5|8311.5|8282.5|1
1677459600000|2023-02-27 01:00:00|8320.2|8295.2|8320|8295|8325.2|8300.2|8315.7|8290.7|1082
1677463200000|2023-02-27 02:00:00|8319.9|8294.9|8321.8|8296.8|8325.4|8300.4|8319.4|8294.4|804
1677466800000|2023-02-27 03:00:00|8321.6|8296.6|8326.1|8301.1|8328.9|8303.9|8318.8|8293.8|1739
1677470400000|2023-02-27 04:00:00|8326.2|8301.2|8323.2|8308.2|8327.3|8309.9|8321.1|8301.1|530
1677474000000|2023-02-27 05:00:00|8323.3|8308.3|8327.8|8302.8|8329|8311.8|8322.5|8302.7|359
1677477600000|2023-02-27 06:00:00|8327.7|8302.7|8323|8308|8328|8309.8|8320.4|8301.5|428
1677481200000|2023-02-27 07:00:00|8323.2|8308.2|8320.5|8305.5|8323.2|8308.2|8317.7|8302.7|573
1677484800000|2023-02-27 08:00:00|8320.4|8305.4|8314.4|8299.4|8322.2|8305.4|8312.8|8297.2|532
1677488400000|2023-02-27 09:00:00|8314.5|8299.5|8315.2|8300.2|8319|8304|8313.1|8298.1|450
1677492000000|2023-02-27 10:00:00|8315.3|8300.3|8309.8|8294.8|8321.2|8301.5|8308.4|8293.4|396
1677495600000|2023-02-27 11:00:00|8309.9|8294.9|8314.4|8289.4|8316.2|8296.3|8307.9|8287.9|293
1677499200000|2023-02-27 12:00:00|8314.5|8289.5|8306.8|8291.8|8315.7|8294.8|8306.5|8285.7|442
1677502800000|2023-02-27 13:00:00|8306.7|8291.7|8301.2|8276.2|8313.2|8293.5|8299.3|8274.3|458
1677506400000|2023-02-27 14:00:00|8301.3|8276.3|8304.6|8279.6|8306.4|8285.6|8296.7|8276.1|541
1677510000000|2023-02-27 15:00:00|8304.4|8279.4|8304.7|8279.7|8307.4|8286.3|8294.4|8274|811
1677513600000|2023-02-27 16:00:00|8304.6|8279.6|8305.7|8280.7|8308.6|8285|8299.9|8279.4|413
1677517200000|2023-02-27 17:00:00|8305.6|8280.6|8304.4|8279.4|8306.5|8281.5|8303.9|8278.9|231
1677520800000|2023-02-27 18:00:00|8304.3|8279.3|8302.3|8277.3|8304.9|8279.9|8301.8|8276.8|138
1677524400000|2023-02-27 19:00:00|8302.2|8277.2|8300.7|8275.7|8302.3|8277.3|8299.4|8274.4|89
1677528000000|2023-02-27 20:00:00|8300.8|8275.8|8301.3|8276.3|8302.1|8277.1|8300.5|8275.5|70
1677542400000|2023-02-28 00:00:00|8302.5|8277.5|8302.5|8277.5|8302.5|8277.5|8302.5|8277.5|1
1677546000000|2023-02-28 01:00:00|8304.6|8279.6|8303.1|8278.1|8306.5|8284.5|8299.4|8276.9|553
1677549600000|2023-02-28 02:00:00|8303.3|8278.3|8303.4|8278.4|8304.4|8283.1|8297.9|8277.7|272
1677553200000|2023-02-28 03:00:00|8303|8278|8299.4|8284.4|8306.6|8286.7|8298.4|8277.9|520
1677556800000|2023-02-28 04:00:00|8299.5|8284.5|8301.2|8286.2|8305.9|8287.3|8296|8277.5|608
1677560400000|2023-02-28 05:00:00|8301.3|8286.3|8302.3|8287.3|8307|8290.8|8300.8|8281.9|518
1677564000000|2023-02-28 06:00:00|8302.4|8287.4|8298.9|8283.9|8302.5|8287.5|8297.4|8282.4|481
1677567600000|2023-02-28 07:00:00|8298.8|8283.8|8302.2|8287.2|8309|8288.9|8298.3|8281.2|649
1677571200000|2023-02-28 08:00:00|8302.1|8287.1|8296.1|8281.1|8306.9|8287.1|8293.9|8278.9|840
1677574800000|2023-02-28 09:00:00|8296.3|8281.3|8296.7|8281.7|8301.8|8283.4|8292.2|8275.6|1043
1677578400000|2023-02-28 10:00:00|8296.6|8281.6|8287|8272|8302.1|8282.2|8287|8269|482
1677582000000|2023-02-28 11:00:00|8286.9|8271.9|8289.6|8274.6|8295.5|8275.1|8286.7|8268.1|324
1677585600000|2023-02-28 12:00:00|8289.7|8274.7|8292.6|8277.6|8298.5|8279.1|8289.7|8270.1|224
1677589200000|2023-02-28 13:00:00|8292.7|8277.7|8286.6|8271.6|8295.9|8277.7|8286.4|8269.4|579
1677592800000|2023-02-28 14:00:00|8286.7|8271.7|8294.8|8269.8|8299.2|8278.4|8286.5|8266.2|794
1677596400000|2023-02-28 15:00:00|8294.7|8269.7|8290|8275|8296|8276.4|8289.7|8266.3|825
1677600000000|2023-02-28 16:00:00|8289.9|8274.9|8297.1|8272.1|8300.8|8278|8289.7|8269.7|343
1677603600000|2023-02-28 17:00:00|8297|8272|8298.1|8273.1|8298.8|8276.9|8291.2|8270.8|239
1677607200000|2023-02-28 18:00:00|8298.2|8273.2|8299|8274|8302.1|8277.1|8297.5|8272.5|154
1677610800000|2023-02-28 19:00:00|8298.9|8273.9|8298.3|8273.3|8299|8274|8298.2|8273.2|100
1677614400000|2023-02-28 20:00:00|8298.2|8273.2|8298.5|8273.5|8298.7|8273.7|8298.1|8273.1|136
1677628800000|2023-03-01 00:00:00|8299.2|8274.2|8299.2|8274.2|8299.2|8274.2|8299.2|8274.2|1
1677632400000|2023-03-01 01:00:00|8299|8274|8289.6|8264.6|8304.5|8279.5|8289.5|8264.5|467
1677636000000|2023-03-01 02:00:00|8289.5|8264.5|8293.7|8268.7|8294.7|8269.7|8289.1|8264.1|384
1677639600000|2023-03-01 03:00:00|8293.6|8268.6|8277.2|8252.2|8293.7|8268.7|8267.5|8246.8|1031
1677643200000|2023-03-01 04:00:00|8277|8252|8284.1|8269.1|8285|8270|8271.3|8251.7|996
1677646800000|2023-03-01 05:00:00|8284|8269|8284.2|8269.2|8288.8|8270.5|8279.3|8261.1|732
1677650400000|2023-03-01 06:00:00|8284.3|8269.3|8284.1|8269.1|8291.3|8270.4|8281.5|8261.7|704
1677654000000|2023-03-01 07:00:00|8284|8269|8283.8|8268.8|8296|8276.1|8283.6|8263.9|838
1677657600000|2023-03-01 08:00:00|8283.9|8268.9|8280.8|8265.8|8291.2|8271.6|8275.9|8257.6|1186
1677661200000|2023-03-01 09:00:00|8281.1|8266.1|8284.7|8259.7|8287.4|8266.7|8275.1|8255|806
1677664800000|2023-03-01 10:00:00|8284.6|8259.6|8282.9|8257.9|8287.8|8269.1|8281.1|8257.6|541
1677668400000|2023-03-01 11:00:00|8282.8|8257.8|8280.1|8255.1|8283.4|8263.4|8277.2|8254.3|435
1677672000000|2023-03-01 12:00:00|8280|8255|8279.6|8254.6|8282.1|8257.1|8278.5|8253.5|298
1677675600000|2023-03-01 13:00:00|8279.5|8254.5|8278.6|8253.6|8285.5|8260.5|8278|8253|627
1677679200000|2023-03-01 14:00:00|8278.8|8253.8|8280.8|8255.8|8280.8|8258.8|8270.4|8250.3|703
1677682800000|2023-03-01 15:00:00|8280.1|8255.1|8275.7|8250.7|8286.3|8265|8275.6|8250.6|1081
1677686400000|2023-03-01 16:00:00|8275.6|8250.6|8277.6|8252.6|8280.8|8260|8271.9|8250.6|473
1677690000000|2023-03-01 17:00:00|8277.7|8252.7|8273.1|8248.1|8277.7|8252.7|8268.3|8243.3|467
1677693600000|2023-03-01 18:00:00|8273.2|8248.2|8272.4|8247.4|8273.6|8248.6|8270.4|8245.4|217
1677697200000|2023-03-01 19:00:00|8272.5|8247.5|8273.4|8248.4|8274|8253.9|8268.9|8247.5|56
1677700800000|2023-03-01 20:00:00|8273.7|8248.7|8275.2|8250.2|8276.4|8251.4|8273.7|8248.7|40
1677715200000|2023-03-02 00:00:00|8277.3|8252.3|8277.3|8252.3|8277.3|8252.3|8277.3|8252.3|1
1677718800000|2023-03-02 01:00:00|8279.2|8254.2|8286.4|8261.4|8286.6|8261.6|8277.6|8252.6|412
1677722400000|2023-03-02 02:00:00|8286.3|8261.3|8286.8|8261.8|8288.2|8263.2|8277.3|8252.3|386
1677726000000|2023-03-02 03:00:00|8286.7|8261.7|8292.5|8267.5|8293.1|8271.9|8284.2|8261.2|506
1677729600000|2023-03-02 04:00:00|8292.6|8267.6|8283.4|8268.4|8292.8|8273.7|8282.4|8263.6|469
1677733200000|2023-03-02 05:00:00|8283.3|8268.3|8282.5|8267.5|8290.8|8271.5|8281.6|8263.2|502
1677736800000|2023-03-02 06:00:00|8282.4|8267.4|8285.8|8270.8|8288.6|8271.1|8282.4|8262.7|388
1677740400000|2023-03-02 07:00:00|8285.7|8270.7|8287.6|8272.6|8293.3|8274.9|8285.1|8268.2|582
1677744000000|2023-03-02 08:00:00|8287.3|8272.3|8283.2|8268.2|8294|8274.2|8282.4|8263.6|569
1677747600000|2023-03-02 09:00:00|8283.3|8268.3|8293.6|8268.6|8293.7|8273.5|8282.9|8267.9|474
1677751200000|2023-03-02 10:00:00|8293.7|8268.7|8288.7|8273.7|8293.7|8275.3|8286.7|8267.9|588
1677754800000|2023-03-02 11:00:00|8288.6|8273.6|8287.1|8272.1|8292.6|8273.7|8286.6|8266.8|274
1677758400000|2023-03-02 12:00:00|8287|8272|8285.6|8270.6|8291.6|8272|8281.6|8261.2|359
1677762000000|2023-03-02 13:00:00|8285.7|8270.7|8286.3|8271.3|8294.2|8273.5|8282|8261.1|719
1677765600000|2023-03-02 14:00:00|8286.2|8271.2|8277.2|8252.2|8291.8|8271.8|8271.1|8251.3|666
1677769200000|2023-03-02 15:00:00|8277.1|8252.1|8264.5|8249.5|8279.8|8259.6|8263|8243.4|479
1677772800000|2023-03-02 16:00:00|8264.6|8249.6|8271.8|8246.8|8274|8251.6|8260|8240|522
1677776400000|2023-03-02 17:00:00|8271.4|8246.4|8268.1|8253.1|8273.3|8253.4|8267.4|8246.2|340
1677780000000|2023-03-02 18:00:00|8266.4|8251.4|8265.8|8240.8|8271.5|8251.4|8265.3|8240.3|353
1677783600000|2023-03-02 19:00:00|8265.7|8240.7|8269.5|8244.5|8271.1|8246.1|8265.2|8240.2|298
1677787200000|2023-03-02 20:00:00|8269.8|8244.8|8269|8244|8269.8|8244.8|8267.4|8242.4|117
1677801600000|2023-03-03 00:00:00|8266.7|8240.7|8266.7|8240.7|8266.7|8240.7|8266.7|8240.7|1
1677805200000|2023-03-03 01:00:00|8268.4|8243.4|8272.5|8247.5|8275.8|8250.8|8265.6|8240.6|485
1677808800000|2023-03-03 02:00:00|8272.6|8247.6|8269|8244|8275.3|8250.3|8267.1|8242.1|463
1677812400000|2023-03-03 03:00:00|8268.9|8243.9|8255.6|8240.6|8269.4|8244.4|8252.9|8232.7|1467
1677816000000|2023-03-03 04:00:00|8255.7|8240.7|8263|8248|8263.5|8248.5|8254.9|8239.9|627
1677819600000|2023-03-03 05:00:00|8263.1|8248.1|8259.3|8244.3|8267.3|8249.1|8256.4|8237.6|575
1677823200000|2023-03-03 06:00:00|8259.2|8244.2|8247.8|8232.8|8259.2|8244.2|8245.8|8230.8|857
1677826800000|2023-03-03 07:00:00|8247.9|8232.9|8241.3|8226.3|8255.2|8239|8240|8223.5|1099
1677830400000|2023-03-03 08:00:00|8241.2|8226.2|8234.8|8209.8|8242.7|8226.2|8220.4|8199.7|1971
1677834000000|2023-03-03 09:00:00|8234.9|8209.9|8230.8|8205.8|8238.8|8216.1|8222.2|8202.1|1150
1677837600000|2023-03-03 10:00:00|8230.7|8205.7|8231.3|8206.3|8232.8|8212.9|8222.9|8203.9|550
1677841200000|2023-03-03 11:00:00|8231.2|8206.2|8224.5|8199.5|8232.2|8212.2|8224.2|8199.2|403
1677844800000|2023-03-03 12:00:00|8225.1|8200.1|8224.1|8199.1|8228.6|8203.6|8217.8|8196|411
1677848400000|2023-03-03 13:00:00|8224|8199|8211.9|8186.9|8224.4|8199.6|8211.1|8186.1|632
1677852000000|2023-03-03 14:00:00|8212|8187|8214.8|8189.8|8215.8|8191.6|8206|8181.5|1053
1677855600000|2023-03-03 15:00:00|8215.9|8190.9|8214.4|8189.4|8221.9|8198.7|8205.5|8184|1358
1677859200000|2023-03-03 16:00:00|8214.3|8189.3|8207|8182|8215.3|8192.9|8204.9|8180.1|619
1677862800000|2023-03-03 17:00:00|8207.9|8182.9|8202.3|8177.3|8207.9|8182.9|8199.1|8174.1|691
1677866400000|2023-03-03 18:00:00|8202.2|8177.2|8204.8|8179.8|8206.9|8181.9|8201.2|8176.2|390
1677870000000|2023-03-03 19:00:00|8204.9|8179.9|8201.7|8176.7|8205.2|8180.2|8200.4|8175.4|487
1677873600000|2023-03-03 20:00:00|8201.6|8176.6|8203.8|8178.8|8205.5|8180.5|8200.8|8175.8|466
1678060800000|2023-03-06 00:00:00|8210.1|8181.1|8210.1|8181.1|8210.1|8181.1|8210.1|8181.1|1
1678064400000|2023-03-06 01:00:00|8208.1|8183.1|8216|8191|8219.1|8194.1|8208|8183|494
1678068000000|2023-03-06 02:00:00|8216.7|8191.7|8214.4|8189.4|8225.6|8200.6|8209.7|8184.7|596
1678071600000|2023-03-06 03:00:00|8214.3|8189.3|8203.1|8188.1|8222.5|8198.8|8199.5|8180.1|1460
1678075200000|2023-03-06 04:00:00|8203.2|8188.2|8208.4|8193.4|8216.3|8196.6|8200.2|8182.5|1328
1678078800000|2023-03-06 05:00:00|8208.3|8193.3|8204.1|8189.1|8210.9|8193.8|8204.1|8184.5|929
1678082400000|2023-03-06 06:00:00|8204.2|8189.2|8201.3|8186.3|8207.6|8189.7|8193|8177.5|1363
1678086000000|2023-03-06 07:00:00|8201.2|8186.2|8190.7|8175.7|8205|8190|8189.5|8170.3|1515
1678089600000|2023-03-06 08:00:00|8190.8|8175.8|8200.9|8175.9|8206.7|8188.1|8189.4|8171.2|1651
1678093200000|2023-03-06 09:00:00|8201|8176|8219.9|8204.9|8227|8208.8|8196.2|8175.4|1522
1678096800000|2023-03-06 10:00:00|8220|8205|8220|8205|8225.9|8207.1|8216.3|8195.3|747
1678100400000|2023-03-06 11:00:00|8220.1|8205.1|8226.4|8201.4|8231.2|8207.9|8217.9|8201.2|590
1678104000000|2023-03-06 12:00:00|8226.3|8201.3|8221.8|8196.8|8226.5|8206.4|8217|8196.7|243
1678107600000|2023-03-06 13:00:00|8221.9|8196.9|8209.2|8194.2|8222.1|8201.5|8208.6|8188.5|358
1678111200000|2023-03-06 14:00:00|8209.3|8194.3|8216.6|8191.6|8219.5|8198.9|8207.9|8187.1|590
1678114800000|2023-03-06 15:00:00|8216.5|8191.5|8213.8|8188.8|8216.6|8191.6|8204.4|8182.9|631
1678118400000|2023-03-06 16:00:00|8213.9|8188.9|8211.1|8186.1|8215.2|8192.4|8207.4|8185.9|354
1678122000000|2023-03-06 17:00:00|8211|8186|8212.7|8187.7|8213.5|8191.5|8206.4|8186|176
1678125600000|2023-03-06 18:00:00|8212.8|8187.8|8215.1|8190.1|8215.1|8190.1|8212.7|8187.7|313
1678129200000|2023-03-06 19:00:00|8215|8190|8216.3|8191.3|8216.5|8191.5|8213.7|8188.7|177
1678132800000|2023-03-06 20:00:00|8216.2|8191.2|8216.6|8191.6|8217.3|8192.3|8215.6|8190.6|162
1678147200000|2023-03-07 00:00:00|8224.1|8195.1|8224.1|8195.1|8224.1|8195.1|8224.1|8195.1|1
1678150800000|2023-03-07 01:00:00|8220.2|8195.2|8217.7|8192.7|8221.8|8196.8|8212.5|8187.5|1228
1678154400000|2023-03-07 02:00:00|8217.5|8192.5|8210.9|8185.9|8217.9|8192.9|8210|8185|1001
1678158000000|2023-03-07 03:00:00|8210.8|8185.8|8212.7|8187.7|8215.3|8190.3|8210.5|8185.5|658
1678161600000|2023-03-07 04:00:00|8214|8189|8213|8188|8215.3|8193.5|8207.8|8187.4|327
1678165200000|2023-03-07 05:00:00|8213.1|8188.1|8218.1|8193.1|8219.9|8194.9|8212.1|8187.1|372
1678168800000|2023-03-07 06:00:00|8217.9|8192.9|8218.2|8193.2|8220.2|8199.8|8211.7|8190.3|338
1678172400000|2023-03-07 07:00:00|8218.1|8193.1|8207.4|8192.4|8218.5|8193.5|8207|8182.5|548
1678176000000|2023-03-07 08:00:00|8207.5|8192.5|8215.4|8190.4|8217.5|8194.5|8206.8|8186.9|398
1678179600000|2023-03-07 09:00:00|8215.5|8190.5|8216.5|8191.5|8220|8199.5|8211|8189.5|340
1678183200000|2023-03-07 10:00:00|8216.6|8191.6|8206.8|8191.8|8216.6|8195.5|8205.8|8190.2|206
1678186800000|2023-03-07 11:00:00|8206.7|8191.7|8205.1|8190.1|8211.9|8191.7|8204.4|8184.4|248
1678190400000|2023-03-07 12:00:00|8205.2|8190.2|8213.9|8188.9|8214.8|8195.5|8202.8|8187.8|269
1678194000000|2023-03-07 13:00:00|8214.2|8189.2|8211.3|8196.3|8217.1|8199.7|8210.3|8188.8|351
1678197600000|2023-03-07 14:00:00|8210.6|8195.6|8218.2|8193.2|8221.2|8202.6|8208.5|8188.5|1040
1678201200000|2023-03-07 15:00:00|8218.3|8193.3|8229.7|8214.7|8239.3|8217.1|8217.8|8192.8|1767
1678204800000|2023-03-07 16:00:00|8229.8|8214.8|8233.5|8208.5|8236.1|8216.2|8224.9|8203.6|917
1678208400000|2023-03-07 17:00:00|8233.4|8208.4|8231.3|8206.3|8236.5|8215.9|8225.8|8201.1|735
1678212000000|2023-03-07 18:00:00|8231.2|8206.2|8240.1|8215.1|8240.6|8215.6|8226.2|8204.2|548
1678215600000|2023-03-07 19:00:00|8240.2|8215.2|8239.8|8214.8|8240.3|8215.3|8236.9|8211.9|342
1678219200000|2023-03-07 20:00:00|8240|8215|8241.3|8216.3|8241.4|8221.4|8235|8213.4|267
1678233600000|2023-03-08 00:00:00|8241.2|8216.2|8241.2|8216.2|8241.2|8216.2|8241.2|8216.2|1
1678237200000|2023-03-08 01:00:00|8239.5|8214.5|8243.8|8218.8|8244|8219|8239.5|8214.5|431
1678240800000|2023-03-08 02:00:00|8242.6|8217.6|8246.9|8221.9|8246.9|8221.9|8239|8214|284
1678244400000|2023-03-08 03:00:00|8246.8|8221.8|8246.6|8231.6|8264.2|8242|8244.2|8219.2|1210
1678248000000|2023-03-08 04:00:00|8246.5|8231.5|8239.6|8224.6|8247.7|8232.7|8236.1|8221.1|1589
1678251600000|2023-03-08 05:00:00|8239.5|8224.5|8238|8223|8246|8231|8238|8219.5|885
1678255200000|2023-03-08 06:00:00|8237.9|8222.9|8238.9|8223.9|8240.5|8225.5|8234|8219|1013
1678258800000|2023-03-08 07:00:00|8238.8|8223.8|8238.1|8223.1|8246.6|8228.8|8235.7|8220.7|840
1678262400000|2023-03-08 08:00:00|8238.2|8223.2|8233.4|8218.4|8238.3|8223.3|8230.7|8215.7|1130
1678266000000|2023-03-08 09:00:00|8233.3|8218.3|8234.1|8219.1|8235.7|8220.7|8227.6|8212.6|986
1678269600000|2023-03-08 10:00:00|8234.3|8219.3|8229.2|8214.2|8236.1|8219.4|8228.6|8211|672
1678273200000|2023-03-08 11:00:00|8229.3|8214.3|8229.6|8214.6|8231.5|8216.5|8228.9|8213.9|319
1678276800000|2023-03-08 12:00:00|8230|8215|8222.9|8207.9|8233.5|8215.1|8222.1|8206|472
1678280400000|2023-03-08 13:00:00|8223.7|8208.7|8222.3|8207.3|8229.7|8210.1|8219.7|8200.6|591
1678284000000|2023-03-08 14:00:00|8222.2|8207.2|8221.8|8196.8|8222.8|8207.2|8215|8196.4|620
1678287600000|2023-03-08 15:00:00|8223|8198|8222.9|8197.9|8225.2|8206.8|8214.9|8196.1|1797
1678291200000|2023-03-08 16:00:00|8222.8|8197.8|8230.7|8205.7|8230.7|8210.3|8217|8196.6|2228
1678294800000|2023-03-08 17:00:00|8230.6|8205.6|8222.8|8207.8|8230.6|8210.9|8222.4|8203.5|226
1678298400000|2023-03-08 18:00:00|8222.7|8207.7|8231.4|8206.4|8234.3|8213.6|8220.5|8203.7|479
1678302000000|2023-03-08 19:00:00|8231.8|8206.8|8229.3|8204.3|8231.8|8211.2|8225.1|8202.8|249
1678305600000|2023-03-08 20:00:00|8229|8204|8227.1|8202.1|8231|8211.1|8224.6|8199.6|634
1678320000000|2023-03-09 00:00:00|8227.4|8201.9|8227.4|8201.9|8227.4|8201.9|8227.4|8201.9|1
1678323600000|2023-03-09 01:00:00|8228.9|8203.9|8235.3|8210.3|8235.8|8210.8|8225.9|8200.9|233
1678327200000|2023-03-09 02:00:00|8235.2|8210.2|8229.4|8204.4|8235.8|8210.8|8228.5|8203.5|265
1678330800000|2023-03-09 03:00:00|8229.3|8204.3|8216.5|8201.5|8237.3|8212.3|8210.5|8190.4|926
1678334400000|2023-03-09 04:00:00|8216.6|8201.6|8214|8199|8217.2|8202.2|8211.7|8196.7|699
1678338000000|2023-03-09 05:00:00|8214.1|8199.1|8213|8198|8214.3|8199.3|8204.1|8189.1|1002
1678341600000|2023-03-09 06:00:00|8212.8|8197.8|8216.7|8201.7|8223.6|8204.6|8212.8|8191.7|919
1678345200000|2023-03-09 07:00:00|8216.8|8201.8|8225.5|8210.5|8228.3|8213.3|8216.8|8201.8|1027
1678348800000|2023-03-09 08:00:00|8225.4|8210.4|8222.3|8207.3|8227.4|8212.4|8218.3|8203.3|873
1678352400000|2023-03-09 09:00:00|8222.4|8207.4|8226.8|8211.8|8227|8212|8222.4|8207.4|766
1678356000000|2023-03-09 10:00:00|8226.9|8211.9|8231.8|8216.8|8233|8218|8226.5|8211.5|645
1678359600000|2023-03-09 11:00:00|8231.7|8216.7|8234.9|8209.9|8235.8|8217.2|8226.8|8206.8|484
1678363200000|2023-03-09 12:00:00|8234.8|8209.8|8233.2|8218.2|8237.4|8218.3|8231.2|8209.6|232
1678366800000|2023-03-09 13:00:00|8233.3|8218.3|8229.5|8214.5|8237.4|8221.7|8228|8210.3|764
1678370400000|2023-03-09 14:00:00|8229.6|8214.6|8227.1|8212.1|8232.2|8217|8224.2|8205.6|799
1678374000000|2023-03-09 15:00:00|8227|8212|8228.6|8213.6|8235.7|8219.9|8226.4|8205.8|649
1678377600000|2023-03-09 16:00:00|8228.5|8213.5|8230.6|8215.6|8235.5|8216.6|8228.5|8208.9|449
1678381200000|2023-03-09 17:00:00|8230.5|8215.5|8230.6|8215.6|8233|8216.6|8227.8|8207.3|328
1678384800000|2023-03-09 18:00:00|8230.5|8215.5|8235.3|8210.3|8236.1|8215.8|8229.9|8207.7|943
1678388400000|2023-03-09 19:00:00|8235.4|8210.4|8231.8|8216.8|8237|8217.1|8229.6|8209.6|640
1678392000000|2023-03-09 20:00:00|8236.7|8211.7|8237.6|8212.6|8239.1|8217.3|8231.1|8210|581
1678406400000|2023-03-10 00:00:00|8239.3|8210.3|8239.3|8210.3|8239.3|8210.3|8239.3|8210.3|1
1678410000000|2023-03-10 01:00:00|8234.9|8209.9|8239.5|8214.5|8245.2|8220.2|8234.2|8209.2|979
1678413600000|2023-03-10 02:00:00|8239.6|8214.6|8245.1|8220.1|8261.7|8236.7|8239.5|8214.5|939
1678417200000|2023-03-10 03:00:00|8245|8220|8235.1|8220.1|8250.6|8228.8|8234|8218.9|1072
1678420800000|2023-03-10 04:00:00|8235|8220|8233.4|8218.4|8239|8224|8232.9|8217.9|911
1678424400000|2023-03-10 05:00:00|8233.5|8218.5|8235|8220|8237.1|8222.1|8233|8218|562
1678428000000|2023-03-10 06:00:00|8235.1|8220.1|8234.3|8219.3|8235.7|8220.7|8229.3|8214.3|511
1678431600000|2023-03-10 07:00:00|8234.2|8219.2|8232.8|8217.8|8238.6|8223.6|8231.7|8216.7|686
1678435200000|2023-03-10 08:00:00|8232.3|8217.3|8234.2|8219.2|8235|8220|8230.8|8215.8|855
1678438800000|2023-03-10 09:00:00|8234.4|8219.4|8234.3|8219.3|8236.1|8221.1|8231.8|8216.8|580
1678442400000|2023-03-10 10:00:00|8234.4|8219.4|8236.8|8221.8|8236.9|8221.9|8232.3|8217.3|474
1678446000000|2023-03-10 11:00:00|8236.7|8221.7|8237.3|8222.3|8242.2|8224.6|8234.3|8215|361
1678449600000|2023-03-10 12:00:00|8237.1|8222.1|8239.2|8224.2|8243.4|8224.4|8233.2|8212.5|385
1678453200000|2023-03-10 13:00:00|8239.3|8224.3|8235.6|8210.6|8249.4|8228.5|8225.9|8200.9|2061
1678456800000|2023-03-10 14:00:00|8235.5|8210.5|8225|8200|8238.2|8213.2|8224.2|8199.2|2309
1678460400000|2023-03-10 15:00:00|8224.9|8199.9|8227.4|8202.4|8229|8208.3|8218.4|8193.4|1142
1678464000000|2023-03-10 16:00:00|8227.5|8202.5|8233.4|8208.4|8234.9|8211.7|8223.8|8202.4|1043
1678467600000|2023-03-10 17:00:00|8233.3|8208.3|8230.4|8205.4|8233.6|8208.6|8228.7|8203.7|546
1678471200000|2023-03-10 18:00:00|8230.5|8205.5|8237.9|8212.9|8237.9|8212.9|8229.6|8204.6|471
1678474800000|2023-03-10 19:00:00|8237.8|8212.8|8237.1|8212.1|8237.9|8212.9|8235.1|8210.1|372
1678478400000|2023-03-10 20:00:00|8237.2|8212.2|8237.4|8212.4|8237.5|8212.5|8236|8211|109
1678665600000|2023-03-13 00:00:00|8238.7|8209.7|8238.7|8209.7|8238.7|8209.7|8238.7|8209.7|1
1678669200000|2023-03-13 01:00:00|8219.9|8194.9|8229|8204|8256.2|8227.2|8218|8193|380
1678672800000|2023-03-13 02:00:00|8228.9|8203.9|8203.1|8178.1|8229|8204|8203|8178|488
1678676400000|2023-03-13 03:00:00|8203.2|8178.2|8210.7|8195.7|8216.2|8196.7|8202.3|8177.3|1137
1678680000000|2023-03-13 04:00:00|8210.8|8195.8|8220.3|8205.3|8220.6|8205.6|8210.6|8195.6|966
1678683600000|2023-03-13 05:00:00|8220.4|8205.4|8217.9|8202.9|8224.4|8209.4|8215.4|8200.4|898
1678687200000|2023-03-13 06:00:00|8217.5|8202.5|8222|8207|8222.7|8207.7|8213.7|8198.7|883
1678690800000|2023-03-13 07:00:00|8222.1|8207.1|8222|8207|8224.5|8209.5|8220.4|8205.4|792
1678694400000|2023-03-13 08:00:00|8221.9|8206.9|8229|8214|8230.2|8215.2|8221.6|8206.6|1054
1678698000000|2023-03-13 09:00:00|8229.1|8214.1|8243.2|8228.2|8252.2|8237.2|8229|8214|2367
1678701600000|2023-03-13 10:00:00|8242.7|8227.7|8249.7|8234.7|8251.9|8236.9|8240.7|8225.7|1772
1678705200000|2023-03-13 11:00:00|8249.8|8234.8|8260.4|8235.4|8264.8|8240.5|8243.4|8228.4|1683
1678708800000|2023-03-13 12:00:00|8260.5|8235.5|8254.9|8239.9|8264.8|8245.4|8252.6|8233.8|2007
1678712400000|2023-03-13 13:00:00|8255.1|8240.1|8260.5|8235.5|8264.8|8245.5|8253.6|8233.6|1793
1678716000000|2023-03-13 14:00:00|8260.6|8235.6|8246.6|8231.6|8261.1|8241.3|8245.1|8225.7|1922
1678719600000|2023-03-13 15:00:00|8246.7|8231.7|8253.3|8238.3|8257.4|8239.6|8239.3|8224.3|1312
1678723200000|2023-03-13 16:00:00|8253.4|8238.4|8257.7|8242.7|8260.9|8243.9|8251.7|8234.2|1277
1678726800000|2023-03-13 17:00:00|8257.8|8242.8|8265|8250|8267.8|8251.2|8257|8242|560
1678730400000|2023-03-13 18:00:00|8265.1|8250.1|8265.3|8250.3|8265.4|8250.4|8263.6|8248.6|63
1678734000000|2023-03-13 19:00:00|8265.2|8250.2|8270.1|8255.1|8274.3|8255.1|8265|8248.1|421
1678752000000|2023-03-14 00:00:00|8276.2|8251.2|8276.2|8251.2|8276.2|8251.2|8276.2|8251.2|1
1678755600000|2023-03-14 01:00:00|8271.4|8246.4|8273.9|8248.9|8274.8|8249.8|8270.2|8245.2|149
1678759200000|2023-03-14 02:00:00|8274|8249|8267.8|8242.8|8275.2|8250.2|8264.7|8239.7|233
1678762800000|2023-03-14 03:00:00|8267.7|8242.7|8266.3|8251.3|8274.1|8253.7|8256|8234.8|1215
1678766400000|2023-03-14 04:00:00|8266.4|8251.4|8272.5|8257.5|8273.7|8258.7|8264.9|8249.9|976
1678770000000|2023-03-14 05:00:00|8272.4|8257.4|8258.5|8243.5|8272.5|8257.5|8257.9|8242.9|1147
1678773600000|2023-03-14 06:00:00|8258.6|8243.6|8270.3|8245.3|8270.3|8253.2|8257.6|8242.6|1557
1678777200000|2023-03-14 07:00:00|8270.2|8245.2|8269.4|8254.4|8272.4|8257.4|8259.7|8243.3|1599
1678780800000|2023-03-14 08:00:00|8269.3|8254.3|8274.5|8259.5|8279|8264|8268.7|8253.7|1761
1678784400000|2023-03-14 09:00:00|8274.4|8259.4|8280.2|8265.2|8281.4|8266.4|8270.3|8255.3|1557
1678788000000|2023-03-14 10:00:00|8280.1|8265.1|8278.9|8263.9|8290.9|8273.7|8277.8|8262.1|1128
1678791600000|2023-03-14 11:00:00|8278.8|8263.8|8277.1|8262.1|8287|8264.1|8272.1|8252.9|957
1678795200000|2023-03-14 12:00:00|8277|8262|8267.5|8242.5|8281.4|8262.2|8266.1|8237.7|1868
1678798800000|2023-03-14 13:00:00|8267.6|8242.6|8266.7|8251.7|8273.9|8254.7|8263.7|8239.9|1604
1678802400000|2023-03-14 14:00:00|8266.6|8251.6|8262.8|8247.8|8268.1|8252.7|8261.1|8242.5|677
1678806000000|2023-03-14 15:00:00|8262.7|8247.7|8259|8244|8262.8|8247.8|8255.3|8240.3|580
1678809600000|2023-03-14 16:00:00|8258.9|8243.9|8259.1|8244.1|8261.6|8246.6|8255.8|8240.8|677
1678813200000|2023-03-14 17:00:00|8259.2|8244.2|8260.9|8245.9|8263.1|8248.1|8258.3|8243.3|547
1678816800000|2023-03-14 18:00:00|8260.8|8245.8|8264.9|8239.9|8268.1|8248.3|8256.1|8237.1|652
1678820400000|2023-03-14 19:00:00|8265|8240|8263|8238|8268.6|8248.1|8259.5|8238|497
1678838400000|2023-03-15 00:00:00|8263.8|8238.8|8263.8|8238.8|8263.8|8238.8|8263.8|8238.8|1
1678842000000|2023-03-15 01:00:00|8260.8|8235.8|8261.8|8236.8|8264.3|8239.3|8260.6|8235.6|293
1678845600000|2023-03-15 02:00:00|8262|8237|8255.4|8230.4|8262.4|8237.4|8255|8230|351
1678849200000|2023-03-15 03:00:00|8255.3|8230.3|8264.2|8249.2|8265.7|8250.1|8255.1|8230.1|851
1678852800000|2023-03-15 04:00:00|8263.8|8248.8|8275.8|8260.8|8275.9|8260.9|8262.5|8247.5|862
1678856400000|2023-03-15 05:00:00|8275.9|8260.9|8276.6|8261.6|8278.2|8263.2|8274.4|8259.4|884
1678860000000|2023-03-15 06:00:00|8276.5|8261.5|8272.7|8257.7|8280.2|8265.2|8268.6|8253.6|992
1678863600000|2023-03-15 07:00:00|8272.6|8257.6|8276.3|8261.3|8278.3|8263.3|8269.5|8254.5|943
1678867200000|2023-03-15 08:00:00|8276.4|8261.4|8281.8|8266.8|8284.9|8269.9|8275.8|8260.8|1202
1678870800000|2023-03-15 09:00:00|8281.6|8266.6|8290.1|8275.1|8290.6|8275.6|8270.4|8255.4|2172
1678874400000|2023-03-15 10:00:00|8290|8275|8308.4|8293.4|8311.9|8296.9|8287.1|8272.1|1835
1678878000000|2023-03-15 11:00:00|8308.3|8293.3|8304.4|8289.4|8314.8|8296.9|8304.2|8283.8|1301
1678881600000|2023-03-15 12:00:00|8304.5|8289.5|8310.5|8285.5|8314.6|8296|8304.5|8282|1072
1678885200000|2023-03-15 13:00:00|8310.6|8285.6|8314.9|8289.9|8316.1|8298.5|8300.1|8277.6|1347
1678888800000|2023-03-15 14:00:00|8310.1|8295.1|8311.8|8296.8|8317.6|8301.2|8309.5|8291.9|1336
1678892400000|2023-03-15 15:00:00|8311.7|8296.7|8318.5|8303.5|8319.8|8304.8|8310.3|8295.3|718
1678896000000|2023-03-15 16:00:00|8318.6|8303.6|8316.5|8301.5|8325.2|8310.2|8315.5|8294.7|855
1678899600000|2023-03-15 17:00:00|8316.4|8301.4|8320.4|8295.4|8321|8301.6|8311.5|8289.5|941
1678903200000|2023-03-15 18:00:00|8315.4|8300.4|8313.6|8288.6|8319.7|8300.6|8305.9|8280.9|1627
1678906800000|2023-03-15 19:00:00|8313.7|8288.7|8313.3|8288.3|8318.7|8293.7|8308.6|8283.6|1184
1678924800000|2023-03-16 00:00:00|8314.2|8285.2|8314.2|8285.2|8314.2|8285.2|8314.2|8285.2|1
1678928400000|2023-03-16 01:00:00|8303.4|8274.4|8306.9|8281.9|8310|8283.5|8300.8|8271.8|317
1678932000000|2023-03-16 02:00:00|8305.4|8280.4|8306.6|8281.6|8310.9|8285.9|8305.4|8280.4|215
1678935600000|2023-03-16 03:00:00|8306.9|8281.9|8302.9|8287.9|8325.6|8300.6|8299.5|8280.9|1379
1678939200000|2023-03-16 04:00:00|8302.7|8287.7|8296.8|8281.8|8312|8294.1|8296.8|8281.8|1398
1678942800000|2023-03-16 05:00:00|8296.7|8281.7|8296.6|8281.6|8298.3|8283.3|8291.9|8276.9|1188
1678946400000|2023-03-16 06:00:00|8296.5|8281.5|8295.1|8280.1|8300.6|8285.6|8294.7|8279.7|974
1678950000000|2023-03-16 07:00:00|8295|8280|8293|8278|8299|8284|8289.4|8274.4|1037
1678953600000|2023-03-16 08:00:00|8292.9|8277.9|8298.4|8283.4|8303.8|8288.8|8291.6|8276.6|1250
1678957200000|2023-03-16 09:00:00|8298.3|8283.3|8303.5|8288.5|8304.6|8289.6|8298|8283|936
1678960800000|2023-03-16 10:00:00|8303.4|8288.4|8308.1|8293.1|8311.4|8296.4|8303|8288|779
1678964400000|2023-03-16 11:00:00|8307.6|8292.6|8310.2|8295.2|8317.1|8298.2|8307.5|8291.1|623
1678968000000|2023-03-16 12:00:00|8310.3|8295.3|8310.5|8295.5|8316.4|8297.1|8305.5|8284.9|931
1678971600000|2023-03-16 13:00:00|8310.6|8295.6|8308.1|8293.1|8321.1|8301.2|8303.7|8283.7|1557
1678975200000|2023-03-16 14:00:00|8308|8293|8297.1|8282.1|8310|8295|8297|8277.2|973
1678978800000|2023-03-16 15:00:00|8297|8282|8290.4|8275.4|8306.6|8286.5|8288.8|8273.8|1009
1678982400000|2023-03-16 16:00:00|8290.3|8275.3|8290.7|8275.7|8298.2|8281.4|8289.3|8273.2|689
1678986000000|2023-03-16 17:00:00|8290.6|8275.6|8304.3|8279.3|8304.3|8284.9|8288.9|8273.9|500
1678989600000|2023-03-16 18:00:00|8304.4|8279.4|8298.2|8273.2|8304.9|8279.9|8297.9|8272.9|825
1678993200000|2023-03-16 19:00:00|8298|8273|8297.3|8272.3|8300.4|8275.4|8296.7|8271.7|500
1679011200000|2023-03-17 00:00:00|8296.8|8271.8|8296.8|8271.8|8296.8|8271.8|8296.8|8271.8|1
1679014800000|2023-03-17 01:00:00|8298.7|8273.7|8296.3|8271.3|8299.5|8274.5|8291.1|8266.1|248
1679018400000|2023-03-17 02:00:00|8296.4|8271.4|8291.4|8266.4|8296.5|8271.5|8289|8264|450
1679022000000|2023-03-17 03:00:00|8291.3|8266.3|8280.1|8265.1|8292.6|8270.1|8276.4|8256.9|1448
1679025600000|2023-03-17 04:00:00|8280|8265|8280.9|8265.9|8282.4|8267.4|8277.1|8262.1|731
1679029200000|2023-03-17 05:00:00|8280.8|8265.8|8276.8|8261.8|8280.8|8265.8|8273.5|8258.5|751
1679032800000|2023-03-17 06:00:00|8276.7|8261.7|8273|8258|8281.5|8264.2|8272.3|8256.5|783
1679036400000|2023-03-17 07:00:00|8273.1|8258.1|8282.1|8267.1|8285.2|8270.2|8271.7|8256.7|1068
1679040000000|2023-03-17 08:00:00|8282|8267|8283.3|8268.3|8283.9|8268.9|8279.3|8264.3|1036
1679043600000|2023-03-17 09:00:00|8283.2|8268.2|8283.4|8268.4|8287.8|8272.8|8276.2|8261.2|1096
1679047200000|2023-03-17 10:00:00|8283.6|8268.6|8285.9|8270.9|8289.3|8274.3|8282.7|8267.7|654
1679050800000|2023-03-17 11:00:00|8286|8271|8287.9|8272.9|8295.7|8276.9|8284.1|8269.1|452
1679054400000|2023-03-17 12:00:00|8288.2|8273.2|8294|8279|8300.1|8285.1|8288.2|8273.2|460
1679058000000|2023-03-17 13:00:00|8293.9|8278.9|8295.7|8270.7|8295.7|8279.3|8287.9|8270.7|421
1679061600000|2023-03-17 14:00:00|8295|8270|8294.5|8279.5|8295.6|8280.6|8285.1|8269.3|543
1679065200000|2023-03-17 15:00:00|8294.4|8279.4|8293.7|8278.7|8295.1|8280.1|8292.9|8277.9|296
1679068800000|2023-03-17 16:00:00|8293.9|8278.9|8286.7|8271.7|8295.5|8279.1|8286.3|8264.6|472
1679072400000|2023-03-17 17:00:00|8286.8|8271.8|8289.6|8264.6|8289.8|8272.5|8283.3|8264.6|502
1679076000000|2023-03-17 18:00:00|8289.5|8264.5|8287.1|8262.1|8290|8269.2|8276.3|8257.7|503
1679079600000|2023-03-17 19:00:00|8287.2|8262.2|8290.5|8265.5|8292.1|8272.4|8281.1|8260.6|493
1679270400000|2023-03-20 00:00:00|8288.1|8259.1|8288.1|8259.1|8288.1|8259.1|8288.1|8259.1|1
1679274000000|2023-03-20 01:00:00|8292.8|8263.8|8284.1|8259.1|8296.6|8267.6|8281.3|8255.8|307
1679277600000|2023-03-20 02:00:00|8284.2|8259.2|8284.9|8259.9|8286.7|8261.7|8281.2|8256.2|318
1679281200000|2023-03-20 03:00:00|8285.2|8260.2|8280|8265|8291.1|8272.1|8278.2|8257.9|1320
1679284800000|2023-03-20 04:00:00|8279.9|8264.9|8284.6|8269.6|8285|8270|8275.9|8260.9|1072
1679288400000|2023-03-20 05:00:00|8284.9|8269.9|8279.4|8264.4|8286.2|8271.2|8278.7|8263.7|1081
1679292000000|2023-03-20 06:00:00|8279.5|8264.5|8282.3|8267.3|8285|8270|8278.3|8263.3|865
1679295600000|2023-03-20 07:00:00|8282.4|8267.4|8294.6|8279.6|8302|8287|8281.6|8266.6|1727
1679299200000|2023-03-20 08:00:00|8294.3|8279.3|8295.3|8280.3|8302.3|8287.3|8291.6|8276.6|1638
1679302800000|2023-03-20 09:00:00|8295.4|8280.4|8293.1|8278.1|8296.9|8281.9|8291.6|8276.6|1045
1679306400000|2023-03-20 10:00:00|8293.2|8278.2|8289.1|8274.1|8294.9|8279.9|8286.4|8271.4|882
1679310000000|2023-03-20 11:00:00|8289.2|8274.2|8287.8|8272.8|8290|8275|8286.1|8271.1|416
1679313600000|2023-03-20 12:00:00|8287.9|8272.9|8289.3|8274.3|8296.7|8278.7|8285.6|8270.6|366
1679317200000|2023-03-20 13:00:00|8289.2|8274.2|8283.9|8268.9|8289.8|8274.8|8282.7|8267.7|542
1679320800000|2023-03-20 14:00:00|8283.8|8268.8|8284.7|8269.7|8288.4|8273.4|8283.5|8268.5|509
1679324400000|2023-03-20 15:00:00|8284.8|8269.8|8289.6|8274.6|8290|8275|8284.7|8269.7|557
1679328000000|2023-03-20 16:00:00|8289.5|8274.5|8287.5|8272.5|8291|8276|8287.4|8272.4|408
1679331600000|2023-03-20 17:00:00|8287.4|8272.4|8283.8|8268.8|8287.9|8272.9|8283|8268|387
1679335200000|2023-03-20 18:00:00|8283.9|8268.9|8285.6|8270.6|8285.8|8270.8|8283.8|8268.8|461
1679338800000|2023-03-20 19:00:00|8285.5|8270.5|8288.7|8263.7|8289.6|8271|8283.5|8263.3|159
1679356800000|2023-03-21 00:00:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1679360400000|2023-03-21 01:00:00|8289.3|8264.3|8289.3|8264.3|8295.3|8270.3|8286.8|8261.8|329
1679364000000|2023-03-21 02:00:00|8289.2|8264.2|8289.3|8264.3|8289.9|8264.9|8288.4|8263.4|85
1679367600000|2023-03-21 03:00:00|8289.4|8264.4|8291|8276|8291.2|8276.2|8283.2|8263.3|513
1679371200000|2023-03-21 04:00:00|8290.9|8275.9|8292.5|8277.5|8294.8|8279.8|8290.3|8275.3|803
1679374800000|2023-03-21 05:00:00|8292.6|8277.6|8296.6|8281.6|8297.1|8282.1|8292.5|8277.5|546
1679378400000|2023-03-21 06:00:00|8296.7|8281.7|8296.5|8281.5|8299.5|8284.5|8295.8|8280.8|576
1679382000000|2023-03-21 07:00:00|8296.6|8281.6|8294.9|8279.9|8298.7|8283.7|8293|8278|720
1679385600000|2023-03-21 08:00:00|8295|8280|8295.5|8280.5|8296.5|8281.5|8292.4|8277.4|666
1679389200000|2023-03-21 09:00:00|8295.4|8280.4|8295.3|8280.3|8299.4|8284.4|8294.8|8279.8|719
1679392800000|2023-03-21 10:00:00|8295.2|8280.2|8293|8278|8298.1|8283.1|8292.8|8277.8|390
1679396400000|2023-03-21 11:00:00|8292.9|8277.9|8287.4|8272.4|8294.4|8279.4|8285.8|8270.8|364
1679400000000|2023-03-21 12:00:00|8287.3|8272.3|8291.4|8276.4|8293.2|8278.2|8287.3|8272.3|335
1679403600000|2023-03-21 13:00:00|8291.5|8276.5|8295|8270|8295.1|8277.8|8287.7|8269.8|1188
1679407200000|2023-03-21 14:00:00|8294.9|8269.9|8297.8|8282.8|8300|8285|8288.9|8269.9|1366
1679410800000|2023-03-21 15:00:00|8297.9|8282.9|8298.4|8283.4|8298.9|8283.9|8296.8|8281.8|771
1679414400000|2023-03-21 16:00:00|8298.3|8283.3|8297.4|8282.4|8303.3|8288.3|8296.2|8281.2|649
1679418000000|2023-03-21 17:00:00|8297.5|8282.5|8300.1|8285.1|8300.9|8285.9|8297.1|8282.1|1717
1679421600000|2023-03-21 18:00:00|8300.2|8285.2|8300|8285|8305.3|8286.5|8299.3|8279.5|609
1679425200000|2023-03-21 19:00:00|8299.9|8284.9|8300.8|8285.8|8305.6|8285.9|8297.5|8278|561
1679443200000|2023-03-22 00:00:00|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|1
1679446800000|2023-03-22 01:00:00|8301.9|8276.9|8299.5|8274.5|8306.6|8281.6|8299.1|8274.1|105
1679450400000|2023-03-22 02:00:00|8300.1|8275.1|8301.1|8276.1|8302.4|8277.4|8299.1|8274.1|132
1679454000000|2023-03-22 03:00:00|8301|8276|8293.7|8278.7|8301.5|8279.1|8292.5|8274.1|144
1679457600000|2023-03-22 04:00:00|8293.8|8278.8|8301.8|8276.8|8302.7|8283.4|8293|8276.5|266
1679461200000|2023-03-22 05:00:00|8301.7|8276.7|8298.1|8273.1|8301.9|8276.9|8296.6|8271.6|251
1679464800000|2023-03-22 06:00:00|8298.2|8273.2|8300.5|8275.5|8301.2|8280.8|8294.6|8272.4|288
1679468400000|2023-03-22 07:00:00|8300.3|8275.3|8300.8|8285.8|8303.6|8287.4|8296.1|8274|394
1679472000000|2023-03-22 08:00:00|8300.9|8285.9|8294.9|8279.9|8301|8286|8294.5|8279.5|343
1679475600000|2023-03-22 09:00:00|8294.8|8279.8|8295.8|8280.8|8296.7|8281.7|8293.3|8278.3|241
1679479200000|2023-03-22 10:00:00|8295.7|8280.7|8294.7|8279.7|8296|8281|8290.4|8269.8|298
1679482800000|2023-03-22 11:00:00|8294.8|8279.8|8293|8278|8299.6|8280.5|8291.7|8273.1|152
1679486400000|2023-03-22 12:00:00|8292.8|8277.8|8291.4|8276.4|8299.5|8278.7|8291.1|8270.7|403
1679490000000|2023-03-22 13:00:00|8291.3|8276.3|8290.6|8275.6|8296.4|8276.9|8287.9|8267.9|961
1679493600000|2023-03-22 14:00:00|8290.7|8275.7|8285.6|8270.6|8292.1|8277.1|8283|8264.2|657
1679497200000|2023-03-22 15:00:00|8285.8|8270.8|8288.9|8273.9|8294.2|8274.2|8284|8263.4|449
1679500800000|2023-03-22 16:00:00|8289|8274|8291.7|8276.7|8292.9|8277.9|8288.5|8273.5|226
1679504400000|2023-03-22 17:00:00|8291.8|8276.8|8298.4|8269.4|8302.4|8277.5|8291.7|8268.2|525
1679508000000|2023-03-22 18:00:00|8298.1|8269.1|8283.6|8258.6|8301.9|8272.9|8274.2|8248.1|3602
1679511600000|2023-03-22 19:00:00|8284.1|8259.1|8285.9|8260.9|8287.9|8262.9|8273.6|8248.6|1640
1679529600000|2023-03-23 00:00:00|8286.5|8257.5|8286.5|8257.5|8286.5|8257.5|8286.5|8257.5|1
1679533200000|2023-03-23 01:00:00|8286|8261|8280.1|8255.1|8287.1|8262.1|8275.7|8250.7|270
1679536800000|2023-03-23 02:00:00|8280.2|8255.2|8270.6|8245.6|8280.2|8255.2|8269.9|8244.9|321
1679540400000|2023-03-23 03:00:00|8270.7|8245.7|8258.2|8243.2|8274.3|8254.2|8255.2|8240.2|1389
1679544000000|2023-03-23 04:00:00|8258.3|8243.3|8253.5|8238.5|8263.1|8247.5|8253.5|8234.1|1314
1679547600000|2023-03-23 05:00:00|8253.3|8238.3|8247.2|8232.2|8255.2|8240.2|8236.3|8221.3|1388
1679551200000|2023-03-23 06:00:00|8247.1|8232.1|8245.9|8230.9|8248.6|8233.6|8243.4|8228.4|765
1679554800000|2023-03-23 07:00:00|8246|8231|8250.3|8235.3|8253.1|8238.1|8244.4|8229.4|938
1679558400000|2023-03-23 08:00:00|8250|8235|8251.8|8236.8|8254|8239|8245.8|8230.8|1079
1679562000000|2023-03-23 09:00:00|8251.7|8236.7|8255|8240|8259.3|8244.3|8249.7|8234.7|857
1679565600000|2023-03-23 10:00:00|8254.8|8239.8|8251.7|8236.7|8256.4|8241.4|8251.1|8236.1|382
1679569200000|2023-03-23 11:00:00|8251.6|8236.6|8255.8|8240.8|8261.5|8241.6|8249.8|8234.8|433
1679572800000|2023-03-23 12:00:00|8255.7|8240.7|8255|8240|8261.8|8242|8250.1|8230.3|599
1679576400000|2023-03-23 13:00:00|8255.2|8240.2|8254.3|8229.3|8259.3|8240.5|8248.6|8228.9|1731
1679580000000|2023-03-23 14:00:00|8254.1|8229.1|8239.4|8224.4|8254.5|8234.6|8239.3|8222.4|1156
1679583600000|2023-03-23 15:00:00|8239.3|8224.3|8242.7|8217.7|8245.5|8226.1|8234.1|8213|762
1679587200000|2023-03-23 16:00:00|8242.8|8217.8|8242.2|8227.2|8245.7|8227.3|8237.1|8217.1|502
1679590800000|2023-03-23 17:00:00|8242.1|8227.1|8243.3|8228.3|8250|8229.4|8238.9|8220.4|906
1679594400000|2023-03-23 18:00:00|8243.2|8228.2|8251|8236|8256.5|8236.1|8243.2|8224.4|924
1679598000000|2023-03-23 19:00:00|8250.5|8235.5|8258|8233|8258.2|8239.1|8249.1|8224.1|951
1679616000000|2023-03-24 00:00:00|8260.6|8231.6|8260.6|8231.6|8260.6|8231.6|8260.6|8231.6|1
1679619600000|2023-03-24 01:00:00|8260.7|8235.7|8261.4|8236.4|8266.8|8241.8|8260.6|8235.6|141
1679623200000|2023-03-24 02:00:00|8261.6|8236.6|8262.5|8237.5|8262.6|8237.6|8255.8|8230.8|201
1679626800000|2023-03-24 03:00:00|8262.6|8237.6|8253.2|8238.2|8265.6|8243.4|8251.3|8236.3|662
1679630400000|2023-03-24 04:00:00|8253.3|8238.3|8249.7|8234.7|8258.6|8243.6|8248.2|8233.2|738
1679634000000|2023-03-24 05:00:00|8249.8|8234.8|8252.6|8237.6|8254.2|8239.2|8248.9|8233.9|577
1679637600000|2023-03-24 06:00:00|8252.5|8237.5|8255|8240|8255.8|8240.8|8250|8235|393
1679641200000|2023-03-24 07:00:00|8254.7|8239.7|8251.5|8236.5|8254.7|8239.7|8249.2|8234.2|561
1679644800000|2023-03-24 08:00:00|8251.4|8236.4|8264.2|8249.2|8266.8|8251.8|8250.1|8235.1|1562
1679648400000|2023-03-24 09:00:00|8264.3|8249.3|8276.9|8261.9|8277.5|8262.5|8261.1|8246.1|1250
1679652000000|2023-03-24 10:00:00|8276.6|8261.6|8273.8|8258.8|8276.6|8261.6|8269.1|8254.1|925
1679655600000|2023-03-24 11:00:00|8273.9|8258.9|8278|8263|8283.6|8263.8|8268.1|8247.8|782
1679659200000|2023-03-24 12:00:00|8277.9|8262.9|8271.9|8256.9|8284.5|8265.1|8271.9|8251.5|821
1679662800000|2023-03-24 13:00:00|8271.8|8256.8|8274.9|8249.9|8280|8257.8|8265.4|8245.6|2026
1679666400000|2023-03-24 14:00:00|8274.8|8249.8|8266.4|8251.4|8279.8|8259.8|8265.9|8246.6|941
1679670000000|2023-03-24 15:00:00|8266.5|8251.5|8265.4|8250.4|8273.8|8253.5|8263.9|8247.2|496
1679673600000|2023-03-24 16:00:00|8270.3|8245.3|8270.3|8245.3|8271.6|8250.6|8263.8|8243.8|518
1679677200000|2023-03-24 17:00:00|8270.5|8245.5|8270.7|8245.7|8272.4|8252.5|8265.1|8244.9|538
1679680800000|2023-03-24 18:00:00|8270.6|8245.6|8268.4|8243.4|8271.6|8246.6|8266.9|8241.9|405
1679684400000|2023-03-24 19:00:00|8268.3|8243.3|8267.8|8242.8|8269.6|8244.6|8267.6|8242.6|304
1679871600000|2023-03-26 23:00:00|8270.6|8241.6|8270.6|8241.6|8270.6|8241.6|8270.6|8241.6|1
1679878800000|2023-03-27 01:00:00|8269.5|8242.8|8270.9|8245.9|8273|8248|8269.5|8242.8|162
1679882400000|2023-03-27 02:00:00|8270.8|8245.8|8270.6|8245.6|8276.3|8251.3|8269.4|8244.4|349
1679886000000|2023-03-27 03:00:00|8270.7|8245.7|8260.5|8245.5|8273.5|8250.1|8260.1|8242.5|747
1679889600000|2023-03-27 04:00:00|8260.3|8245.3|8258.4|8243.4|8261|8246|8254.1|8239.1|928
1679893200000|2023-03-27 05:00:00|8258.1|8243.1|8262.6|8247.6|8263.8|8248.8|8257.3|8242.3|924
1679896800000|2023-03-27 06:00:00|8262.5|8247.5|8263.2|8248.2|8267.6|8252.6|8261.1|8246.1|658
1679900400000|2023-03-27 07:00:00|8263.1|8248.1|8268.6|8253.6|8268.7|8253.7|8260|8245|986
1679904000000|2023-03-27 08:00:00|8268.7|8253.7|8259.9|8244.9|8269.6|8254.6|8258.3|8243.3|1176
1679907600000|2023-03-27 09:00:00|8259.8|8244.8|8263.9|8248.9|8267.2|8252.2|8258.5|8243.5|815
1679911200000|2023-03-27 10:00:00|8263.8|8248.8|8264.4|8249.4|8265.9|8250.9|8263.1|8248.1|483
1679914800000|2023-03-27 11:00:00|8264.3|8249.3|8258|8243|8265.9|8249.4|8257.9|8238.3|337
1679918400000|2023-03-27 12:00:00|8257.9|8242.9|8262.4|8247.4|8262.7|8247.7|8255.9|8240.9|550
1679922000000|2023-03-27 13:00:00|8262.3|8247.3|8255.2|8240.2|8262.6|8247.6|8254.4|8239.4|682
1679925600000|2023-03-27 14:00:00|8255.3|8240.3|8254.6|8239.6|8258.6|8243.6|8254|8239|424
1679929200000|2023-03-27 15:00:00|8254.7|8239.7|8252|8237|8255.4|8240.4|8250.6|8235.6|272
1679932800000|2023-03-27 16:00:00|8251.9|8236.9|8248.2|8233.2|8251.9|8236.9|8247.9|8232.9|214
1679936400000|2023-03-27 17:00:00|8248.1|8233.1|8249.3|8234.3|8249.8|8234.8|8245.9|8230.9|175
1679940000000|2023-03-27 18:00:00|8249.4|8234.4|8249|8234|8249.6|8234.6|8248.5|8233.5|154
1679943600000|2023-03-27 19:00:00|8248.9|8233.9|8246.2|8231.2|8253|8234.1|8245.4|8226|240
1679958000000|2023-03-27 23:00:00|8254.3|8225.3|8254.3|8225.3|8254.3|8225.3|8254.3|8225.3|1
1679965200000|2023-03-28 01:00:00|8249.5|8224.5|8249.9|8224.9|8254.8|8229.8|8249.3|8224.3|203
1679968800000|2023-03-28 02:00:00|8250|8225|8250.8|8225.8|8251.1|8226.1|8249.6|8224.6|120
1679972400000|2023-03-28 03:00:00|8248|8223|8245.1|8230.1|8250.6|8231.9|8244|8222.8|580
1679976000000|2023-03-28 04:00:00|8245|8230|8247.4|8232.4|8250.2|8235.2|8244.9|8229.9|558
1679979600000|2023-03-28 05:00:00|8247.5|8232.5|8244.7|8229.7|8249|8234|8243.5|8228.5|534
1679983200000|2023-03-28 06:00:00|8244.8|8229.8|8249.9|8234.9|8251.1|8236.1|8242.7|8227.7|597
1679986800000|2023-03-28 07:00:00|8249.8|8234.8|8247.7|8232.7|8252.6|8236.7|8243.4|8227.1|542
1679990400000|2023-03-28 08:00:00|8247.8|8232.8|8245.4|8230.4|8248.7|8233.7|8244.9|8229.9|493
1679994000000|2023-03-28 09:00:00|8245.3|8230.3|8243.6|8228.6|8248.1|8233.1|8241.1|8226.1|499
1679997600000|2023-03-28 10:00:00|8243.5|8228.5|8241.4|8226.4|8245.5|8230.5|8239.2|8224.2|424
1680001200000|2023-03-28 11:00:00|8241.3|8226.3|8240.3|8225.3|8241.6|8226.6|8238.8|8223.8|308
1680004800000|2023-03-28 12:00:00|8240.4|8225.4|8242.2|8227.2|8246.4|8227.2|8233.6|8218.6|523
1680008400000|2023-03-28 13:00:00|8241.9|8226.9|8247.1|8222.1|8247.1|8227.8|8238.1|8222.1|354
1680012000000|2023-03-28 14:00:00|8247|8222|8242.4|8227.4|8247.2|8230|8239.4|8222|562
1680015600000|2023-03-28 15:00:00|8242.5|8227.5|8239.8|8224.8|8244.8|8229.8|8238|8223|363
1680019200000|2023-03-28 16:00:00|8239.9|8224.9|8241.4|8226.4|8241.7|8226.7|8239|8224|394
1680022800000|2023-03-28 17:00:00|8241.2|8226.2|8251.5|8226.5|8252.2|8231.6|8240.5|8225.5|168
1680026400000|2023-03-28 18:00:00|8251.6|8226.6|8243.8|8228.8|8251.7|8230|8242.4|8224.6|167
1680030000000|2023-03-28 19:00:00|8243.9|8228.9|8243.8|8228.8|8248.1|8229|8242.3|8221.5|385
1680044400000|2023-03-28 23:00:00|8247.1|8222.1|8247.1|8222.1|8247.1|8222.1|8247.1|8222.1|1
1680051600000|2023-03-29 01:00:00|8246.7|8221.7|8248.4|8223.4|8249.1|8224.1|8240.6|8215.6|111
1680055200000|2023-03-29 02:00:00|8248.5|8223.5|8256.9|8231.9|8261.3|8236.3|8248.4|8223.4|249
1680058800000|2023-03-29 03:00:00|8256.7|8231.7|8248.3|8233.3|8257.3|8236.2|8245.8|8228|623
1680062400000|2023-03-29 04:00:00|8248.1|8233.1|8251.6|8236.6|8252.6|8237.6|8247.2|8232.2|362
1680066000000|2023-03-29 05:00:00|8251.7|8236.7|8257.5|8242.5|8259.1|8244.1|8250.5|8235.5|681
1680069600000|2023-03-29 06:00:00|8257.3|8242.3|8258.3|8243.3|8260.4|8245.4|8256.2|8241.2|538
1680073200000|2023-03-29 07:00:00|8258.2|8243.2|8254.7|8239.7|8258.6|8243.6|8253.3|8238.3|493
1680076800000|2023-03-29 08:00:00|8254.8|8239.8|8256.7|8241.7|8259.7|8244.7|8253.3|8238.3|538
1680080400000|2023-03-29 09:00:00|8256.8|8241.8|8255.5|8240.5|8259.9|8244.9|8254.2|8239.2|633
1680084000000|2023-03-29 10:00:00|8255.6|8240.6|8255.8|8240.8|8257.2|8242.2|8251.6|8236.6|485
1680087600000|2023-03-29 11:00:00|8255.4|8240.4|8255|8240|8260.5|8241.2|8251.9|8230.8|451
1680091200000|2023-03-29 12:00:00|8255.3|8240.3|8253.4|8238.4|8257.6|8242.6|8253.3|8238.3|368
1680094800000|2023-03-29 13:00:00|8253.3|8238.3|8246.7|8231.7|8254.7|8239.7|8246.3|8231.3|460
1680098400000|2023-03-29 14:00:00|8246.8|8231.8|8243.2|8228.2|8248.7|8233.7|8243|8228|565
1680102000000|2023-03-29 15:00:00|8243.3|8228.3|8244.5|8229.5|8244.9|8229.9|8242.9|8227.9|225
1680105600000|2023-03-29 16:00:00|8244.6|8229.6|8249.3|8234.3|8249.4|8234.4|8244.6|8229.6|336
1680109200000|2023-03-29 17:00:00|8249.4|8234.4|8246.6|8231.6|8249.6|8234.6|8245.9|8230.9|583
1680112800000|2023-03-29 18:00:00|8246.7|8231.7|8248.7|8233.7|8249.2|8234.2|8246.6|8231.6|879
1680116400000|2023-03-29 19:00:00|8248.8|8233.8|8248.2|8233.2|8248.9|8233.9|8246|8231|425
1680130800000|2023-03-29 23:00:00|8251.3|8226.3|8251.3|8226.3|8251.3|8226.3|8251.3|8226.3|1
1680138000000|2023-03-30 01:00:00|8254.8|8229.8|8252.8|8227.8|8262.5|8237.5|8252.7|8227.7|148
1680141600000|2023-03-30 02:00:00|8250.5|8225.5|8253.5|8228.5|8256|8231|8250.5|8225.5|82
1680145200000|2023-03-30 03:00:00|8253.6|8228.6|8249.4|8234.4|8255.6|8235.4|8249.4|8228.6|102
1680148800000|2023-03-30 04:00:00|8250|8235|8248.8|8233.8|8250.3|8235.3|8247.2|8232.2|254
1680152400000|2023-03-30 05:00:00|8248.7|8233.7|8247.7|8232.7|8249.5|8234.5|8246.5|8231.5|120
1680156000000|2023-03-30 06:00:00|8247.8|8232.8|8239.2|8224.2|8248.7|8233.7|8238.6|8223.6|333
1680159600000|2023-03-30 07:00:00|8239.4|8224.4|8241.1|8226.1|8247.2|8229.1|8239.4|8219.4|441
1680163200000|2023-03-30 08:00:00|8241.2|8226.2|8239.6|8224.6|8242.6|8227.6|8239.1|8224.1|288
1680166800000|2023-03-30 09:00:00|8239.5|8224.5|8241.3|8226.3|8241.5|8226.5|8236.3|8221.3|258
1680170400000|2023-03-30 10:00:00|8241.4|8226.4|8237|8222|8243.9|8228.9|8236|8221|267
1680174000000|2023-03-30 11:00:00|8237.1|8222.1|8238.3|8213.3|8238.4|8222.1|8231.4|8213.3|205
1680177600000|2023-03-30 12:00:00|8238.4|8213.4|8230.3|8215.3|8240.1|8219.1|8228.4|8208.8|566
1680181200000|2023-03-30 13:00:00|8230.5|8215.5|8227.8|8212.8|8236.4|8218.6|8226.4|8210.7|556
1680184800000|2023-03-30 14:00:00|8227.9|8212.9|8231.2|8216.2|8234.5|8219.5|8227.9|8212.9|516
1680188400000|2023-03-30 15:00:00|8231.3|8216.3|8236|8221|8240.5|8225.5|8231.3|8215.4|335
1680192000000|2023-03-30 16:00:00|8235.9|8220.9|8236|8221|8237.5|8222.5|8234.2|8219.2|209
1680195600000|2023-03-30 17:00:00|8236.1|8221.1|8234.9|8219.9|8236.9|8221.9|8234.8|8219.8|121
1680199200000|2023-03-30 18:00:00|8235|8220|8233.7|8218.7|8239.4|8221.1|8233.6|8214.4|199
1680202800000|2023-03-30 19:00:00|8233.8|8218.8|8234|8219|8239.2|8219.7|8232.6|8213.3|228
1680217200000|2023-03-30 23:00:00|8241.3|8216.3|8241.3|8216.3|8241.3|8216.3|8241.3|8216.3|1
1680224400000|2023-03-31 01:00:00|8242.9|8217.9|8236|8211|8243.7|8218.7|8232.4|8207.4|119
1680228000000|2023-03-31 02:00:00|8235.9|8210.9|8237.9|8212.9|8239.8|8214.8|8235.5|8210.5|131
1680231600000|2023-03-31 03:00:00|8238.1|8213.1|8235.3|8220.3|8243.8|8225.1|8234|8212.8|817
1680235200000|2023-03-31 04:00:00|8235.2|8220.2|8246.5|8231.5|8247.8|8232.8|8235|8220|776
1680238800000|2023-03-31 05:00:00|8246.6|8231.6|8245.1|8230.1|8248.7|8233.7|8242.8|8227.8|671
1680242400000|2023-03-31 06:00:00|8245.2|8230.2|8240.3|8225.3|8248.9|8233.9|8240.3|8225.3|582
1680246000000|2023-03-31 07:00:00|8240.4|8225.4|8248.2|8233.2|8251.7|8236.7|8240.4|8225.4|809
1680249600000|2023-03-31 08:00:00|8248.3|8233.3|8247.1|8232.1|8253.8|8234.5|8244.3|8227.2|786
1680253200000|2023-03-31 09:00:00|8247.2|8232.2|8243.1|8228.1|8249.1|8234.1|8242.7|8227.7|727
1680256800000|2023-03-31 10:00:00|8243|8228|8245.3|8230.3|8247|8232|8243|8228|481
1680260400000|2023-03-31 11:00:00|8245.4|8230.4|8247.1|8232.1|8247.1|8232.1|8241.2|8226.2|361
1680264000000|2023-03-31 12:00:00|8247|8232|8237.9|8222.9|8251|8232.1|8236.7|8219.9|585
1680267600000|2023-03-31 13:00:00|8237.8|8222.8|8237.7|8212.7|8239.2|8224.2|8230.6|8212|543
1680271200000|2023-03-31 14:00:00|8237.4|8212.4|8237.2|8222.2|8244.2|8229.2|8230.8|8212|1009
1680274800000|2023-03-31 15:00:00|8237|8222|8234.3|8219.3|8239.2|8224.2|8233.2|8213.8|810
1680278400000|2023-03-31 16:00:00|8234.2|8219.2|8236.8|8221.8|8239.8|8224.8|8233.8|8218.8|298
1680282000000|2023-03-31 17:00:00|8236.7|8221.7|8240.2|8225.2|8242|8225.4|8236.1|8216.8|621
1680285600000|2023-03-31 18:00:00|8240.3|8225.3|8242.9|8217.9|8246.7|8226.8|8238.6|8217.8|1360
1680289200000|2023-03-31 19:00:00|8242.8|8217.8|8239.6|8214.6|8244.5|8223.4|8236.5|8211.9|531
1680476400000|2023-04-02 23:00:00|8246.2|8217.2|8246.2|8217.2|8246.2|8217.2|8246.2|8217.2|1
1680483600000|2023-04-03 01:00:00|8257.7|8232.7|8265|8240|8271.1|8246.1|8256.3|8231.3|316
1680487200000|2023-04-03 02:00:00|8265.1|8240.1|8277.8|8252.8|8279.9|8254.9|8263.8|8238.8|639
1680490800000|2023-04-03 03:00:00|8277.6|8252.6|8267.9|8252.9|8279.1|8255.3|8264.2|8248.3|988
1680494400000|2023-04-03 04:00:00|8268|8253|8263.8|8248.8|8268.6|8253.6|8262.2|8247.2|501
1680498000000|2023-04-03 05:00:00|8263.9|8248.9|8266|8251|8268.3|8253.3|8263.6|8248.6|486
1680501600000|2023-04-03 06:00:00|8266.1|8251.1|8262|8247|8267.4|8252.4|8261.6|8246.6|621
1680505200000|2023-04-03 07:00:00|8261.9|8246.9|8260.5|8245.5|8262.3|8247.3|8258.3|8243.3|705
1680508800000|2023-04-03 08:00:00|8260.4|8245.4|8258.3|8243.3|8262.2|8247.2|8257.7|8242.7|531
1680512400000|2023-04-03 09:00:00|8258.2|8243.2|8257.5|8242.5|8259.8|8244.8|8255.7|8240.7|521
1680516000000|2023-04-03 10:00:00|8257.4|8242.4|8253.1|8238.1|8257.8|8242.8|8252.2|8237.2|476
1680519600000|2023-04-03 11:00:00|8252.8|8237.8|8252.8|8237.8|8256.9|8240.5|8250.4|8231.2|442
1680523200000|2023-04-03 12:00:00|8252.7|8237.7|8255.8|8240.8|8256.3|8241.3|8252.7|8237.7|147
1680526800000|2023-04-03 13:00:00|8255.7|8240.7|8260.3|8235.3|8260.4|8240.9|8249.8|8230.7|352
1680530400000|2023-04-03 14:00:00|8260.6|8235.6|8247.6|8232.6|8260.6|8239.7|8243.9|8228.9|608
1680534000000|2023-04-03 15:00:00|8247.7|8232.7|8246.7|8231.7|8250.6|8235.6|8244.2|8229.2|493
1680537600000|2023-04-03 16:00:00|8246.8|8231.8|8251.8|8226.8|8252.1|8233|8246.3|8226.6|311
1680541200000|2023-04-03 17:00:00|8251.9|8226.9|8241.2|8226.2|8252.2|8232.4|8241.1|8226.1|337
1680544800000|2023-04-03 18:00:00|8241.3|8226.3|8240.7|8225.7|8247.4|8230.1|8240.4|8221.3|265
1680548400000|2023-04-03 19:00:00|8240.8|8225.8|8239|8224|8244.7|8226.9|8237.9|8218.6|127
1680562800000|2023-04-03 23:00:00|8242.7|8217.7|8242.7|8217.7|8242.7|8217.7|8242.7|8217.7|1
1680570000000|2023-04-04 01:00:00|8249|8224|8248.5|8223.5|8249.8|8224.8|8242.9|8217.9|102
1680573600000|2023-04-04 02:00:00|8248.4|8223.4|8248.9|8223.9|8248.9|8223.9|8247.5|8222.5|112
1680577200000|2023-04-04 03:00:00|8249|8224|8248.3|8223.3|8249.9|8224.9|8247.5|8222.5|146
1680580800000|2023-04-04 04:00:00|8248.2|8223.2|8245.4|8230.4|8251.2|8231.8|8242.9|8223.1|346
1680584400000|2023-04-04 05:00:00|8245.6|8230.6|8247.4|8232.4|8251.3|8236.3|8245.1|8230.1|306
1680588000000|2023-04-04 06:00:00|8247.3|8232.3|8235.5|8220.5|8248.5|8233.5|8233.7|8218.7|540
1680591600000|2023-04-04 07:00:00|8235.3|8220.3|8236.9|8221.9|8242.8|8227.8|8233.6|8218.6|477
1680595200000|2023-04-04 08:00:00|8237|8222|8243.7|8228.7|8244.2|8229.2|8236.1|8221.1|337
1680598800000|2023-04-04 09:00:00|8243.6|8228.6|8236.6|8221.6|8244|8228.6|8236.3|8218.7|365
1680602400000|2023-04-04 10:00:00|8236.5|8221.5|8245|8220|8245.4|8225.6|8236.5|8216.7|238
1680606000000|2023-04-04 11:00:00|8245.1|8220.1|8238.5|8223.5|8246.6|8227|8238.2|8219.6|262
1680609600000|2023-04-04 12:00:00|8238.8|8223.8|8242.5|8227.5|8247.4|8228.4|8238.8|8222.2|170
1680613200000|2023-04-04 13:00:00|8242.6|8227.6|8245.1|8220.1|8245.1|8227.9|8236.3|8220.1|330
1680616800000|2023-04-04 14:00:00|8244|8219|8233.5|8218.5|8244|8223.5|8229.9|8214.9|703
1680620400000|2023-04-04 15:00:00|8233.2|8218.2|8238.1|8223.1|8241.9|8226.9|8231.6|8216.6|420
1680624000000|2023-04-04 16:00:00|8238.2|8223.2|8236.3|8221.3|8240.8|8225.8|8236|8221|373
1680627600000|2023-04-04 17:00:00|8236.4|8221.4|8235.2|8220.2|8236.7|8221.7|8234.9|8219.9|174
1680631200000|2023-04-04 18:00:00|8235.3|8220.3|8235.1|8220.1|8235.4|8220.4|8235.1|8220.1|79
1680634800000|2023-04-04 19:00:00|8235|8220|8234|8219|8235.1|8220.1|8233.1|8218.1|113
1680649200000|2023-04-04 23:00:00|8241|8212|8241|8212|8241|8212|8241|8212|1
1680656400000|2023-04-05 01:00:00|8238.5|8213.5|8238.7|8213.7|8241.6|8216.6|8233.9|8208.9|153
1680660000000|2023-04-05 02:00:00|8238.3|8213.3|8236.2|8211.2|8242.8|8217.8|8234.1|8209.1|226
1680663600000|2023-04-05 03:00:00|8236.3|8211.3|8232.4|8217.4|8238.8|8219.1|8228.3|8208.7|769
1680667200000|2023-04-05 04:00:00|8232.6|8217.6|8240.2|8225.2|8241|8226|8232.1|8217.1|614
1680670800000|2023-04-05 05:00:00|8240.3|8225.3|8241|8226|8242.1|8227.1|8239.8|8224.8|358
1680674400000|2023-04-05 06:00:00|8240.9|8225.9|8238.8|8223.8|8241.8|8226.8|8238.2|8223.2|291
1680678000000|2023-04-05 07:00:00|8238.6|8223.6|8235.3|8220.3|8238.6|8223.6|8232.9|8217.9|684
1680681600000|2023-04-05 08:00:00|8235.1|8220.1|8220.2|8205.2|8237.4|8222.4|8213.7|8198.7|1469
1680685200000|2023-04-05 09:00:00|8220.1|8205.1|8221.9|8206.9|8223.2|8208.2|8216.5|8201.5|579
1680688800000|2023-04-05 10:00:00|8222.8|8207.8|8224.4|8209.4|8226.8|8211.8|8222.3|8207.3|442
1680692400000|2023-04-05 11:00:00|8224.5|8209.5|8219|8204|8227.8|8212.1|8219|8199|383
1680696000000|2023-04-05 12:00:00|8218.7|8203.7|8210.9|8195.9|8227.4|8207.6|8209.3|8194.3|644
1680699600000|2023-04-05 13:00:00|8210.8|8195.8|8216.5|8191.5|8223.1|8201.5|8208.6|8190.2|779
1680703200000|2023-04-05 14:00:00|8214.9|8189.9|8215.2|8200.2|8218.6|8203.6|8206.4|8185|816
1680706800000|2023-04-05 15:00:00|8215.3|8200.3|8212.7|8197.7|8217.8|8202.8|8212.6|8197.6|286
1680710400000|2023-04-05 16:00:00|8212.8|8197.8|8216.9|8201.9|8219|8204|8212.6|8197.6|163
1680714000000|2023-04-05 17:00:00|8217.1|8202.1|8218.6|8203.6|8219|8204|8216.3|8201.3|191
1680717600000|2023-04-05 18:00:00|8218.5|8203.5|8216.5|8201.5|8218.6|8203.6|8215.8|8200.8|245
1680721200000|2023-04-05 19:00:00|8216.6|8201.6|8217|8202|8218.6|8203.6|8216.3|8201.3|84
1680735600000|2023-04-05 23:00:00|8221.2|8196.2|8221.2|8196.2|8221.2|8196.2|8221.2|8196.2|1
1680742800000|2023-04-06 01:00:00|8224.3|8199.3|8224|8199|8225.4|8204.6|8218.4|8193.4|323
1680746400000|2023-04-06 02:00:00|8224.2|8199.2|8223.9|8198.9|8224.4|8199.4|8223.5|8198.5|35
1680750000000|2023-04-06 03:00:00|8224|8199|8215.4|8200.4|8224.6|8203.4|8210.1|8194.7|747
1680753600000|2023-04-06 04:00:00|8215.3|8200.3|8212.1|8197.1|8227.9|8212.9|8208.2|8189.8|1622
1680757200000|2023-04-06 05:00:00|8211.9|8196.9|8218.8|8203.8|8219.9|8204.9|8208.4|8193.4|845
1680760800000|2023-04-06 06:00:00|8218.9|8203.9|8212.2|8197.2|8219.9|8204.9|8210.2|8195.2|640
1680764400000|2023-04-06 07:00:00|8212.1|8197.1|8211.5|8196.5|8215.3|8200.3|8202.1|8187.1|1095
1680768000000|2023-04-06 08:00:00|8211.6|8196.6|8214.9|8199.9|8216.6|8201.6|8211.1|8196.1|563
1680771600000|2023-04-06 09:00:00|8215|8200|8211.6|8196.6|8218.5|8203.5|8210.7|8195.7|657
1680775200000|2023-04-06 10:00:00|8211.5|8196.5|8214.1|8199.1|8215.4|8200.4|8211|8196|538
1680778800000|2023-04-06 11:00:00|8214|8199|8209.5|8194.5|8215.5|8199.1|8208.9|8189.5|362
1680782400000|2023-04-06 12:00:00|8209.4|8194.4|8213.9|8198.9|8215.1|8199.8|8208.9|8187.9|519
1680786000000|2023-04-06 13:00:00|8214|8199|8214.9|8199.9|8216.1|8201.1|8211.1|8196.1|435
1680789600000|2023-04-06 14:00:00|8215|8200|8209|8194|8215.1|8200.1|8208.9|8193.9|369
1680793200000|2023-04-06 15:00:00|8209.1|8194.1|8208.3|8193.3|8210.3|8195.3|8208.1|8193.1|113
1680796800000|2023-04-06 16:00:00|8208.2|8193.2|8205.9|8190.9|8209.9|8194.9|8205|8190|227
1680800400000|2023-04-06 17:00:00|8205.8|8190.8|8205.2|8190.2|8206|8191|8204.9|8189.9|86
1680804000000|2023-04-06 18:00:00|8205.1|8190.1|8205|8190|8205.2|8190.2|8204.9|8189.9|501
1680807600000|2023-04-06 19:00:00|8204.9|8189.9|8205.7|8190.7|8210.3|8190.8|8204.8|8184.8|397
1680822000000|2023-04-06 23:00:00|8208.1|8183.1|8208.1|8183.1|8208.1|8183.1|8208.1|8183.1|1
1680829200000|2023-04-07 01:00:00|8208.3|8183.3|8209.9|8184.9|8210.4|8185.4|8204.4|8179.4|84
1680832800000|2023-04-07 02:00:00|8210|8185|8210.5|8185.5|8210.5|8185.5|8209.8|8184.8|15
1680836400000|2023-04-07 03:00:00|8210.3|8185.3|8210|8185|8210.7|8185.7|8209.7|8184.7|63
1680840000000|2023-04-07 04:00:00|8209.8|8184.8|8207|8192|8210.7|8192.1|8203.1|8184.1|371
1680843600000|2023-04-07 05:00:00|8207.1|8192.1|8205.5|8190.5|8207.3|8192.3|8205.1|8190.1|336
1680847200000|2023-04-07 06:00:00|8205.6|8190.6|8206.2|8191.2|8207.2|8192.2|8204.6|8189.6|179
1680850800000|2023-04-07 07:00:00|8206.3|8191.3|8207.4|8182.4|8209.1|8191.3|8201.3|8181.1|248
1680854400000|2023-04-07 08:00:00|8207.3|8182.3|8209.5|8184.5|8210.7|8189|8202.9|8181.3|240
1680858000000|2023-04-07 09:00:00|8209.2|8184.2|8201|8186|8209.7|8188.2|8201|8181|115
1680861600000|2023-04-07 10:00:00|8201.1|8186.1|8201.6|8186.6|8206.6|8187.4|8200.5|8180.5|97
1680865200000|2023-04-07 11:00:00|8201.7|8186.7|8209.8|8184.8|8209.8|8189.3|8201.5|8183.9|79
1680868800000|2023-04-07 12:00:00|8209.7|8184.7|8207.4|8182.4|8221|8192|8203.9|8178.9|702
1680872400000|2023-04-07 13:00:00|8207.5|8182.5|8211|8186|8212.2|8187.2|8206.3|8181.3|420
1680876000000|2023-04-07 14:00:00|8211.1|8186.1|8209.5|8184.5|8211.1|8191.1|8204.6|8183.5|101
1680879600000|2023-04-07 15:00:00|8209.6|8184.6|8210.5|8185.5|8211.7|8186.7|8208.6|8183.6|242
1680883200000|2023-04-07 16:00:00|8210.6|8185.6|8212.2|8187.2|8212.5|8187.5|8210.5|8185.5|66
1680886800000|2023-04-07 17:00:00|8212.1|8187.1|8211.8|8186.8|8212.2|8187.2|8211.5|8186.5|28
1680890400000|2023-04-07 18:00:00|8211.9|8186.9|8213.3|8188.3|8216.5|8191.5|8211.8|8186.8|119
1680894000000|2023-04-07 19:00:00|8213.2|8188.2|8212.4|8187.4|8213.8|8188.8|8209.7|8184.7|503
1681081200000|2023-04-09 23:00:00|8207.1|8178.1|8207.1|8178.1|8207.1|8178.1|8207.1|8178.1|1
1681088400000|2023-04-10 01:00:00|8209.3|8184.3|8212.2|8187.2|8212.6|8187.6|8209.1|8184.1|87
1681092000000|2023-04-10 02:00:00|8210.9|8185.9|8214.3|8189.3|8215.1|8190.1|8209.2|8184.2|191
1681095600000|2023-04-10 03:00:00|8214.2|8189.2|8205.4|8190.4|8214.8|8192.8|8198|8183|771
1681099200000|2023-04-10 04:00:00|8205.5|8190.5|8213.3|8198.3|8218.7|8198.9|8205.5|8186.4|916
1681102800000|2023-04-10 05:00:00|8213.2|8198.2|8211.1|8196.1|8215.4|8200.4|8209.5|8194.5|613
1681106400000|2023-04-10 06:00:00|8211.3|8196.3|8212.1|8197.1|8213.1|8198.1|8210.3|8195.3|309
1681110000000|2023-04-10 07:00:00|8212|8197|8213.6|8198.6|8214.8|8199.8|8211|8196|756
1681113600000|2023-04-10 08:00:00|8213.5|8198.5|8217.4|8202.4|8217.4|8202.4|8213|8198|297
1681117200000|2023-04-10 09:00:00|8217.5|8202.5|8218.7|8203.7|8218.9|8203.9|8214.6|8199.6|439
1681120800000|2023-04-10 10:00:00|8218.6|8203.6|8220|8205|8220.9|8205.9|8218|8203|472
1681124400000|2023-04-10 11:00:00|8220.1|8205.1|8216|8201|8220.8|8205.8|8215.3|8200.3|451
1681128000000|2023-04-10 12:00:00|8216.1|8201.1|8220.6|8205.6|8225.3|8205.9|8215.9|8195.4|612
1681131600000|2023-04-10 13:00:00|8220.7|8205.7|8223.3|8208.3|8223.9|8208.9|8219.5|8204.5|477
1681135200000|2023-04-10 14:00:00|8223.4|8208.4|8224|8209|8224.8|8209.8|8223.1|8208.1|723
1681138800000|2023-04-10 15:00:00|8223.9|8208.9|8223.2|8208.2|8224.8|8209.8|8221.9|8206.9|1321
1681142400000|2023-04-10 16:00:00|8223.1|8208.1|8220.8|8205.8|8223.5|8208.5|8219.8|8204.8|216
1681146000000|2023-04-10 17:00:00|8220.9|8205.9|8219.6|8204.6|8224.9|8206.4|8219|8199.9|545
1681149600000|2023-04-10 18:00:00|8219.7|8204.7|8218.6|8203.6|8225.7|8205.5|8218.6|8198.5|767
1681153200000|2023-04-10 19:00:00|8218.8|8203.8|8220|8205|8225.5|8205.3|8218.5|8198.5|651
1681167600000|2023-04-10 23:00:00|8223.5|8198.5|8223.5|8198.5|8223.5|8198.5|8223.5|8198.5|1
1681174800000|2023-04-11 01:00:00|8222.8|8197.8|8225.9|8200.9|8226|8201|8222.6|8197.6|77
1681178400000|2023-04-11 02:00:00|8225.1|8200.1|8222.1|8197.1|8229.1|8206.4|8221.4|8197.1|103
1681182000000|2023-04-11 03:00:00|8222.4|8197.4|8224.8|8209.8|8229.5|8214.5|8216.3|8195|936
1681185600000|2023-04-11 04:00:00|8224.9|8209.9|8226.2|8211.2|8227.6|8212.6|8221.7|8206.7|773
1681189200000|2023-04-11 05:00:00|8226.1|8211.1|8227.4|8212.4|8227.8|8212.8|8224.7|8209.7|403
1681192800000|2023-04-11 06:00:00|8227.7|8212.7|8231.4|8216.4|8233.9|8218.9|8227.2|8212.2|744
1681196400000|2023-04-11 07:00:00|8231.5|8216.5|8230.6|8215.6|8232.4|8217.4|8228.2|8213.2|757
1681200000000|2023-04-11 08:00:00|8230.8|8215.8|8233.8|8218.8|8234.5|8219.5|8228.3|8213.3|615
1681203600000|2023-04-11 09:00:00|8233.9|8218.9|8233.2|8218.2|8235.9|8220.9|8229.8|8214.8|727
1681207200000|2023-04-11 10:00:00|8233.1|8218.1|8231.3|8216.3|8234.8|8219.8|8230.3|8215.3|532
1681210800000|2023-04-11 11:00:00|8231.4|8216.4|8230.4|8215.4|8232.7|8217.7|8229.5|8214.5|206
1681214400000|2023-04-11 12:00:00|8230.2|8215.2|8229.5|8214.5|8230.3|8215.3|8229.4|8214.4|169
1681218000000|2023-04-11 13:00:00|8229.4|8214.4|8228|8213|8231|8216|8227.5|8212.5|409
1681221600000|2023-04-11 14:00:00|8227.9|8212.9|8228.1|8213.1|8228.8|8213.8|8224.8|8209.8|327
1681225200000|2023-04-11 15:00:00|8228|8213|8227.2|8212.2|8228.2|8213.2|8227.1|8212.1|147
1681228800000|2023-04-11 16:00:00|8227.3|8212.3|8228.6|8213.6|8228.7|8213.7|8227|8212|1025
1681232400000|2023-04-11 17:00:00|8228.7|8213.7|8226.8|8211.8|8228.7|8213.7|8226.6|8211.6|95
1681236000000|2023-04-11 18:00:00|8226.7|8211.7|8226.1|8211.1|8227.1|8212.1|8225.1|8210.1|326
1681239600000|2023-04-11 19:00:00|8226.2|8211.2|8226.4|8211.4|8226.4|8211.4|8225.4|8210.4|89
1681254000000|2023-04-11 23:00:00|8233.8|8208.8|8233.8|8208.8|8233.8|8208.8|8233.8|8208.8|1
1681261200000|2023-04-12 01:00:00|8231.9|8206.9|8235.2|8210.2|8239.9|8214.9|8231.9|8206.9|231
1681264800000|2023-04-12 02:00:00|8235.4|8210.4|8234.7|8209.7|8235.7|8210.7|8233.5|8208.5|1430
1681268400000|2023-04-12 03:00:00|8234.8|8209.8|8226.4|8211.4|8234.9|8216|8222.5|8206.5|822
1681272000000|2023-04-12 04:00:00|8226.3|8211.3|8228.5|8213.5|8230.4|8215.4|8226.3|8211.3|526
1681275600000|2023-04-12 05:00:00|8228.6|8213.6|8225.1|8210.1|8228.7|8213.7|8223.5|8208.5|447
1681279200000|2023-04-12 06:00:00|8225.2|8210.2|8225.1|8210.1|8227.8|8212.8|8224.8|8209.8|399
1681282800000|2023-04-12 07:00:00|8225.2|8210.2|8225.1|8210.1|8227.9|8212.9|8223.6|8208.6|516
1681286400000|2023-04-12 08:00:00|8225|8210|8227.8|8212.8|8228.3|8213.3|8222.1|8207.1|508
1681290000000|2023-04-12 09:00:00|8228|8213|8228.5|8213.5|8229.5|8214.5|8226.9|8211.9|454
1681293600000|2023-04-12 10:00:00|8228.4|8213.4|8229.9|8214.9|8230|8215|8226.2|8211.2|308
1681297200000|2023-04-12 11:00:00|8230|8215|8231.1|8216.1|8231.4|8216.4|8229.4|8214.4|254
1681300800000|2023-04-12 12:00:00|8231.2|8216.2|8227.2|8202.2|8241.1|8217.7|8222.3|8197.3|1202
1681304400000|2023-04-12 13:00:00|8227.1|8202.1|8218.6|8203.6|8228.6|8206.8|8214.2|8193.9|1156
1681308000000|2023-04-12 14:00:00|8218.5|8203.5|8218.7|8203.7|8223.3|8206.4|8215|8198.3|616
1681311600000|2023-04-12 15:00:00|8218.6|8203.6|8219|8204|8222.7|8207.7|8215.7|8200.7|452
1681315200000|2023-04-12 16:00:00|8218.9|8203.9|8218.9|8203.9|8219.3|8204.3|8216.9|8201.9|289
1681318800000|2023-04-12 17:00:00|8218.7|8203.7|8228.5|8203.5|8230.5|8205.5|8216.6|8199.5|280
1681322400000|2023-04-12 18:00:00|8228.6|8203.6|8217.5|8202.5|8229.6|8204.6|8216.1|8197.6|371
1681326000000|2023-04-12 19:00:00|8217.6|8202.6|8217.8|8202.8|8222.8|8203|8216.2|8197.1|231
1681340400000|2023-04-12 23:00:00|8221.3|8196.3|8221.3|8196.3|8221.3|8196.3|8221.3|8196.3|1
1681347600000|2023-04-13 01:00:00|8226.5|8201.5|8223.4|8198.4|8228.3|8203.3|8218.2|8193.2|235
1681351200000|2023-04-13 02:00:00|8223.5|8198.5|8221|8196|8223.6|8198.6|8217.7|8192.7|134
1681354800000|2023-04-13 03:00:00|8220.9|8195.9|8217.6|8202.6|8225|8205|8215.7|8194|866
1681358400000|2023-04-13 04:00:00|8217.4|8202.4|8215|8200|8218|8203|8211.9|8196.9|611
1681362000000|2023-04-13 05:00:00|8215.1|8200.1|8218.5|8203.5|8220.1|8205.1|8214.7|8199.7|405
1681365600000|2023-04-13 06:00:00|8218.4|8203.4|8217.3|8202.3|8218.7|8203.7|8215.1|8200.1|446
1681369200000|2023-04-13 07:00:00|8217.2|8202.2|8214.4|8199.4|8217.2|8202.2|8214|8199|355
1681372800000|2023-04-13 08:00:00|8214.1|8199.1|8207.5|8192.5|8214.1|8199.1|8201.9|8186.9|1198
1681376400000|2023-04-13 09:00:00|8207.4|8192.4|8203.2|8188.2|8211.2|8196.2|8201.3|8186.3|726
1681380000000|2023-04-13 10:00:00|8203.1|8188.1|8204|8189|8204.3|8189.3|8199.7|8184.7|355
1681383600000|2023-04-13 11:00:00|8203.9|8188.9|8205.2|8190.2|8206.7|8191.7|8202.4|8187.4|305
1681387200000|2023-04-13 12:00:00|8205.3|8190.3|8186.3|8171.3|8207|8192|8185.6|8170.6|693
1681390800000|2023-04-13 13:00:00|8186.4|8171.4|8186.7|8171.7|8190.4|8175.4|8182.2|8167.2|888
1681394400000|2023-04-13 14:00:00|8186.8|8171.8|8188.1|8173.1|8190|8175|8185.3|8170.3|400
1681398000000|2023-04-13 15:00:00|8188.2|8173.2|8188.1|8173.1|8188.4|8173.4|8184.3|8169.3|247
1681401600000|2023-04-13 16:00:00|8188|8173|8188.5|8173.5|8189.6|8174.6|8187|8172|254
1681405200000|2023-04-13 17:00:00|8188.3|8173.3|8185.8|8170.8|8189.3|8174.3|8185.5|8170.5|207
1681408800000|2023-04-13 18:00:00|8185.5|8170.5|8188.3|8173.3|8188.4|8173.4|8185.5|8170.5|59
1681412400000|2023-04-13 19:00:00|8188.4|8173.4|8187.6|8172.6|8189.6|8174.6|8187.6|8172.6|52
1681426800000|2023-04-13 23:00:00|8192.5|8167.5|8192.5|8167.5|8192.5|8167.5|8192.5|8167.5|1
1681434000000|2023-04-14 01:00:00|8197.7|8172.7|8189.9|8164.9|8202.4|8177.4|8189.9|8164.9|152
1681437600000|2023-04-14 02:00:00|8190.8|8165.8|8183.8|8158.8|8190.8|8165.8|8181|8156|409
1681441200000|2023-04-14 03:00:00|8183.7|8158.7|8175.6|8160.6|8185.9|8161.2|8175.1|8155.9|281
1681444800000|2023-04-14 04:00:00|8175.7|8160.7|8176.5|8161.5|8179.1|8164.1|8174.9|8159.9|367
1681448400000|2023-04-14 05:00:00|8176.4|8161.4|8180.4|8165.4|8184|8166.1|8175.7|8157.4|265
1681452000000|2023-04-14 06:00:00|8180.3|8165.3|8181.8|8166.8|8182.4|8167.4|8178.9|8163.9|357
1681455600000|2023-04-14 07:00:00|8182.1|8167.1|8180.9|8165.9|8183.6|8168.6|8178.8|8163.8|322
1681459200000|2023-04-14 08:00:00|8181|8166|8191.2|8176.2|8195.2|8176.9|8180.5|8165.5|470
1681462800000|2023-04-14 09:00:00|8191.1|8176.1|8191.6|8176.6|8197.3|8178.7|8187.2|8171.9|294
1681466400000|2023-04-14 10:00:00|8191.5|8176.5|8189.1|8174.1|8195|8176.6|8185.5|8169.1|360
1681470000000|2023-04-14 11:00:00|8189.2|8174.2|8192.5|8177.5|8196.2|8179.1|8188|8169|358
1681473600000|2023-04-14 12:00:00|8192.4|8177.4|8203.8|8178.8|8204.6|8179.6|8190.1|8166|1315
1681477200000|2023-04-14 13:00:00|8203.7|8178.7|8200.3|8175.3|8203.8|8181.2|8193.4|8173.8|802
1681480800000|2023-04-14 14:00:00|8200.8|8175.8|8204.2|8189.2|8206.8|8191.8|8195.1|8175.5|754
1681484400000|2023-04-14 15:00:00|8204.1|8189.1|8215.5|8190.5|8219|8198.6|8204.1|8189.1|540
1681488000000|2023-04-14 16:00:00|8215.6|8190.6|8214|8189|8217.2|8198.3|8210.7|8186.6|662
1681491600000|2023-04-14 17:00:00|8213.9|8188.9|8212.4|8187.4|8214.5|8193.3|8207.3|8186|427
1681495200000|2023-04-14 18:00:00|8212.3|8187.3|8210.4|8185.4|8213.1|8192.6|8206.8|8184.4|431
1681498800000|2023-04-14 19:00:00|8210.5|8185.5|8211.1|8186.1|8212|8192|8205.8|8185.4|184
1681686000000|2023-04-16 23:00:00|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|1
1681693200000|2023-04-17 01:00:00|8208.9|8183.9|8212.9|8187.9|8217.3|8192.3|8206.2|8181.2|238
1681696800000|2023-04-17 02:00:00|8213.1|8188.1|8214.8|8189.8|8215.2|8190.2|8213.1|8188.1|149
1681700400000|2023-04-17 03:00:00|8214.7|8189.7|8215.1|8200.1|8216.9|8200.1|8207.8|8188.2|762
1681704000000|2023-04-17 04:00:00|8215.2|8200.2|8214.3|8199.3|8216.8|8201.8|8212.9|8197.9|517
1681707600000|2023-04-17 05:00:00|8214.5|8199.5|8216|8201|8216.5|8201.5|8212.6|8197.6|577
1681711200000|2023-04-17 06:00:00|8215.9|8200.9|8212.6|8197.6|8216|8201|8212.3|8197.3|326
1681714800000|2023-04-17 07:00:00|8212.5|8197.5|8211|8196|8213|8198|8206.9|8191.9|748
1681718400000|2023-04-17 08:00:00|8211.2|8196.2|8216.1|8201.1|8216.7|8201.7|8210.7|8195.7|466
1681722000000|2023-04-17 09:00:00|8216.2|8201.2|8216.9|8201.9|8218.2|8203.2|8213.9|8198.9|535
1681725600000|2023-04-17 10:00:00|8216.8|8201.8|8220.7|8205.7|8223.1|8208.1|8216.8|8201.8|535
1681729200000|2023-04-17 11:00:00|8220.8|8205.8|8222.8|8207.8|8222.8|8207.8|8219|8204|297
1681732800000|2023-04-17 12:00:00|8222.7|8207.7|8227.5|8212.5|8230.1|8215.1|8222.2|8207.2|518
1681736400000|2023-04-17 13:00:00|8227.4|8212.4|8224.2|8209.2|8228.3|8213.3|8222.5|8207.5|464
1681740000000|2023-04-17 14:00:00|8223.9|8208.9|8223.4|8208.4|8225.9|8210.9|8222.1|8207.1|632
1681743600000|2023-04-17 15:00:00|8223.5|8208.5|8220.4|8205.4|8223.5|8208.5|8219.1|8204.1|1330
1681747200000|2023-04-17 16:00:00|8220.3|8205.3|8222.5|8207.5|8223.5|8208.5|8219.4|8204.4|301
1681750800000|2023-04-17 17:00:00|8222.4|8207.4|8221.9|8206.9|8222.4|8207.4|8221.5|8206.5|198
1681754400000|2023-04-17 18:00:00|8222|8207|8220.4|8205.4|8222.7|8207.7|8220.2|8205.2|148
1681758000000|2023-04-17 19:00:00|8220.3|8205.3|8220.8|8205.8|8225.8|8206.1|8219.9|8200.3|300
1681772400000|2023-04-17 23:00:00|8224.9|8199.9|8224.9|8199.9|8224.9|8199.9|8224.9|8199.9|1
1681779600000|2023-04-18 01:00:00|8224.4|8199.4|8222.5|8197.5|8225.5|8200.5|8221.9|8196.9|70
1681783200000|2023-04-18 02:00:00|8220.4|8195.4|8224.5|8199.5|8224.9|8199.9|8220.4|8195.4|278
1681786800000|2023-04-18 03:00:00|8224.6|8199.6|8219.4|8204.4|8226.2|8207.7|8216.7|8199.2|616
1681790400000|2023-04-18 04:00:00|8219.3|8204.3|8226.8|8211.8|8228|8213|8219.3|8204.3|476
1681794000000|2023-04-18 05:00:00|8226.7|8211.7|8226.6|8211.6|8229.5|8214.5|8225.4|8210.4|465
1681797600000|2023-04-18 06:00:00|8226.5|8211.5|8224.2|8209.2|8228.6|8213.6|8223.5|8208.5|466
1681801200000|2023-04-18 07:00:00|8224.4|8209.4|8221.8|8206.8|8225.5|8210.5|8221.7|8206.7|550
1681804800000|2023-04-18 08:00:00|8221.7|8206.7|8223.3|8208.3|8226.1|8211.1|8220.1|8205.1|579
1681808400000|2023-04-18 09:00:00|8223.2|8208.2|8224.5|8209.5|8225.2|8210.2|8222.2|8207.2|324
1681812000000|2023-04-18 10:00:00|8224.6|8209.6|8223.9|8208.9|8225.4|8210.4|8222.9|8207.9|217
1681815600000|2023-04-18 11:00:00|8224|8209|8224.1|8209.1|8228.5|8209.2|8221.9|8202.8|436
1681819200000|2023-04-18 12:00:00|8224.7|8209.7|8223|8208|8225.2|8210.2|8221.3|8206.3|427
1681822800000|2023-04-18 13:00:00|8223.1|8208.1|8226.9|8211.9|8230|8215|8223.1|8208.1|483
1681826400000|2023-04-18 14:00:00|8226.8|8211.8|8224.2|8209.2|8228.2|8213.2|8224|8209|254
1681830000000|2023-04-18 15:00:00|8224.1|8209.1|8228.6|8213.6|8230.8|8215.8|8223.4|8208.4|334
1681833600000|2023-04-18 16:00:00|8228.5|8213.5|8230.3|8215.3|8231.3|8216.3|8226|8211|299
1681837200000|2023-04-18 17:00:00|8230.4|8215.4|8230.8|8215.8|8230.9|8215.9|8228.9|8213.9|166
1681840800000|2023-04-18 18:00:00|8230.9|8215.9|8231.7|8216.7|8231.9|8216.9|8230.7|8215.7|77
1681844400000|2023-04-18 19:00:00|8231.5|8216.5|8228.9|8213.9|8231.6|8216.6|8228.6|8213.6|131
1681862400000|2023-04-19 00:00:00|8236.6|8211.6|8236.6|8211.6|8236.6|8211.6|8236.6|8211.6|1
1681866000000|2023-04-19 01:00:00|8232.4|8207.4|8234.2|8209.2|8235.5|8210.5|8232.4|8207.4|130
1681869600000|2023-04-19 02:00:00|8234|8209|8235.3|8210.3|8235.6|8210.6|8233.1|8208.1|86
1681873200000|2023-04-19 03:00:00|8235.5|8210.5|8228.2|8213.2|8236.4|8215.3|8227.4|8209.3|411
1681876800000|2023-04-19 04:00:00|8228.3|8213.3|8231.1|8216.1|8233.3|8218.3|8228.2|8213.2|333
1681880400000|2023-04-19 05:00:00|8231|8216|8231|8216|8232.6|8217.6|8228.8|8213.8|542
1681884000000|2023-04-19 06:00:00|8230.9|8215.9|8231.6|8216.6|8233.7|8218.7|8228.2|8213.2|594
1681887600000|2023-04-19 07:00:00|8231.5|8216.5|8231.6|8216.6|8233.7|8218.7|8227.3|8212.3|545
1681891200000|2023-04-19 08:00:00|8231.7|8216.7|8240.8|8225.8|8243.3|8228.3|8231.1|8216.1|865
1681894800000|2023-04-19 09:00:00|8240.9|8225.9|8244|8229|8246|8231|8237.3|8222.3|1055
1681898400000|2023-04-19 10:00:00|8243.6|8228.6|8242.7|8227.7|8245|8230|8241.3|8226.3|493
1681902000000|2023-04-19 11:00:00|8242.8|8227.8|8243.1|8228.1|8251.9|8233.2|8241.9|8222.8|351
1681905600000|2023-04-19 12:00:00|8243.2|8228.2|8244.6|8229.6|8250.5|8230.5|8241.2|8223.7|411
1681909200000|2023-04-19 13:00:00|8244.5|8229.5|8238.1|8223.1|8245.3|8230|8236.3|8220.3|812
1681912800000|2023-04-19 14:00:00|8238|8223|8238.2|8223.2|8239.6|8224.6|8235|8220|450
1681916400000|2023-04-19 15:00:00|8238|8223|8240.5|8225.5|8241.1|8226.1|8237.3|8222.3|236
1681920000000|2023-04-19 16:00:00|8240.6|8225.6|8239|8224|8240.7|8225.7|8238.1|8223.1|135
1681923600000|2023-04-19 17:00:00|8239.1|8224.1|8248.8|8223.8|8248.9|8229.8|8239.1|8223.8|105
1681927200000|2023-04-19 18:00:00|8249.7|8224.7|8246|8231|8249.7|8231.8|8241.5|8224.7|514
1681930800000|2023-04-19 19:00:00|8245.8|8230.8|8249.8|8234.8|8250.6|8235.6|8245.8|8230.8|534
1681948800000|2023-04-20 00:00:00|8255.4|8230.4|8255.4|8230.4|8255.4|8230.4|8255.4|8230.4|1
1681952400000|2023-04-20 01:00:00|8253.6|8228.6|8243.3|8228.3|8254.6|8229.6|8243|8223.1|168
1681956000000|2023-04-20 02:00:00|8243.4|8228.4|8249.5|8224.5|8252|8229.7|8243.4|8224.1|104
1681959600000|2023-04-20 03:00:00|8249.3|8224.3|8237.4|8222.4|8251.7|8229.7|8236.5|8221.5|510
1681963200000|2023-04-20 04:00:00|8237.5|8222.5|8241.1|8226.1|8241.3|8226.3|8236.5|8221.5|853
1681966800000|2023-04-20 05:00:00|8241.2|8226.2|8237.6|8222.6|8241.7|8226.7|8237.3|8222.3|413
1681970400000|2023-04-20 06:00:00|8237.7|8222.7|8235.4|8220.4|8237.9|8222.9|8232.6|8217.6|635
1681974000000|2023-04-20 07:00:00|8235.5|8220.5|8239.9|8224.9|8241.1|8226.1|8234.1|8219.1|626
1681977600000|2023-04-20 08:00:00|8240|8225|8236.3|8221.3|8240.5|8225.5|8232.8|8217.8|537
1681981200000|2023-04-20 09:00:00|8236.4|8221.4|8235.6|8220.6|8239.8|8224.8|8234.9|8219.9|490
1681984800000|2023-04-20 10:00:00|8235.5|8220.5|8235.4|8220.4|8237.8|8222.8|8234.2|8219.2|381
1681988400000|2023-04-20 11:00:00|8235.3|8220.3|8237.3|8222.3|8241.1|8222.7|8233.8|8213.6|270
1681992000000|2023-04-20 12:00:00|8237.2|8222.2|8228.8|8213.8|8242.3|8223.5|8228.8|8213.8|749
1681995600000|2023-04-20 13:00:00|8229.1|8214.1|8230.7|8205.7|8233.5|8216.6|8225.6|8202.7|1484
1681999200000|2023-04-20 14:00:00|8230.6|8205.6|8228.6|8213.6|8234.7|8216.1|8224.9|8205.5|609
1682002800000|2023-04-20 15:00:00|8228.5|8213.5|8230.6|8215.6|8231.8|8216.8|8228.3|8213.3|198
1682006400000|2023-04-20 16:00:00|8230.5|8215.5|8227.2|8212.2|8230.6|8215.6|8226.8|8211.8|613
1682010000000|2023-04-20 17:00:00|8227.3|8212.3|8228.4|8213.4|8228.9|8213.9|8226|8211|270
1682013600000|2023-04-20 18:00:00|8228.5|8213.5|8231.5|8216.5|8232.1|8217.1|8228.5|8213.5|180
1682017200000|2023-04-20 19:00:00|8231.6|8216.6|8237.8|8212.8|8240.1|8221.1|8231|8212.4|383
1682035200000|2023-04-21 00:00:00|8241.2|8212.2|8241.2|8212.2|8241.2|8212.2|8241.2|8212.2|1
1682038800000|2023-04-21 01:00:00|8237.8|8212.8|8236.1|8211.1|8237.8|8212.8|8236|8211|53
1682042400000|2023-04-21 02:00:00|8236|8211|8238.8|8213.8|8244.1|8220.9|8235.8|8210.8|158
1682046000000|2023-04-21 03:00:00|8239.3|8214.3|8237.1|8222.1|8240.1|8222.2|8232|8210.8|608
1682049600000|2023-04-21 04:00:00|8236.9|8221.9|8235|8220|8237.9|8222.9|8234|8219|428
1682053200000|2023-04-21 05:00:00|8235.1|8220.1|8232.7|8217.7|8236.9|8221.9|8232|8217|425
1682056800000|2023-04-21 06:00:00|8232.8|8217.8|8235.8|8220.8|8236.8|8221.8|8232.8|8217.8|406
1682060400000|2023-04-21 07:00:00|8235.7|8220.7|8235.2|8220.2|8241|8226|8234.3|8219.3|666
1682064000000|2023-04-21 08:00:00|8235.3|8220.3|8232.9|8217.9|8235.6|8220.6|8232.5|8217.5|597
1682067600000|2023-04-21 09:00:00|8232.8|8217.8|8230.1|8215.1|8234|8219|8228|8213|696
1682071200000|2023-04-21 10:00:00|8230.2|8215.2|8229.3|8214.3|8231.8|8216.8|8227.9|8212.9|281
1682074800000|2023-04-21 11:00:00|8229.4|8214.4|8227.9|8212.9|8232.9|8214.4|8226.1|8205.9|268
1682078400000|2023-04-21 12:00:00|8228|8213|8224.8|8209.8|8230.1|8215.1|8224.8|8209.8|992
1682082000000|2023-04-21 13:00:00|8224.9|8209.9|8227.6|8212.6|8230.9|8213.8|8220.5|8199.8|714
1682085600000|2023-04-21 14:00:00|8227.7|8212.7|8224.1|8209.1|8232.2|8217.2|8219.6|8204.6|815
1682089200000|2023-04-21 15:00:00|8224|8209|8225.6|8210.6|8226.8|8211.8|8223.2|8208.2|278
1682092800000|2023-04-21 16:00:00|8225.7|8210.7|8226.2|8211.2|8227.5|8212.5|8225|8210|381
1682096400000|2023-04-21 17:00:00|8226.1|8211.1|8223.7|8208.7|8226.3|8211.3|8222.6|8207.6|329
1682100000000|2023-04-21 18:00:00|8223.8|8208.8|8227.1|8212.1|8227.3|8212.3|8223.2|8208.2|356
1682103600000|2023-04-21 19:00:00|8227|8212|8229.1|8204.1|8232.1|8213.1|8224.4|8203.7|350
1682294400000|2023-04-24 00:00:00|8230.3|8201.3|8230.3|8201.3|8230.3|8201.3|8230.3|8201.3|1
1682298000000|2023-04-24 01:00:00|8227.4|8198.4|8231.6|8206.6|8234.4|8206.6|8223.7|8198.3|163
1682301600000|2023-04-24 02:00:00|8231.5|8206.5|8234.7|8209.7|8235.5|8210.5|8229.6|8204.6|186
1682305200000|2023-04-24 03:00:00|8234.8|8209.8|8225.7|8210.7|8234.9|8214.5|8224.3|8206.3|483
1682308800000|2023-04-24 04:00:00|8225.8|8210.8|8227.8|8212.8|8229.9|8214.9|8225.7|8210.7|428
1682312400000|2023-04-24 05:00:00|8227.7|8212.7|8226.7|8211.7|8229.2|8214.2|8226.6|8211.6|315
1682316000000|2023-04-24 06:00:00|8226.8|8211.8|8223.8|8208.8|8227.1|8212.1|8222.3|8207.3|351
1682319600000|2023-04-24 07:00:00|8223.9|8208.9|8220.6|8205.6|8225.6|8210.6|8220.3|8205.3|392
1682323200000|2023-04-24 08:00:00|8220.7|8205.7|8213|8198|8221.4|8205.7|8212.6|8195.4|923
1682326800000|2023-04-24 09:00:00|8213.1|8198.1|8210.3|8195.3|8214.3|8199.3|8207.9|8192.9|861
1682330400000|2023-04-24 10:00:00|8210.4|8195.4|8211.1|8196.1|8212.6|8197.6|8209.6|8194.6|427
1682334000000|2023-04-24 11:00:00|8211.2|8196.2|8211.5|8196.5|8215.5|8197.2|8209.6|8186.6|431
1682337600000|2023-04-24 12:00:00|8211.4|8196.4|8210|8195|8212.6|8197.6|8209.6|8194.6|179
1682341200000|2023-04-24 13:00:00|8210.1|8195.1|8211.8|8196.8|8212.9|8197.9|8209|8194|404
1682344800000|2023-04-24 14:00:00|8211.9|8196.9|8212.5|8197.5|8214|8199|8211.7|8196.7|392
1682348400000|2023-04-24 15:00:00|8212.4|8197.4|8212.8|8197.8|8214.1|8199.1|8211.7|8196.7|468
1682352000000|2023-04-24 16:00:00|8212.7|8197.7|8213.5|8198.5|8213.9|8198.9|8212.1|8197.1|376
1682355600000|2023-04-24 17:00:00|8213.7|8198.7|8213.8|8198.8|8214.2|8199.2|8212.5|8197.5|111
1682359200000|2023-04-24 18:00:00|8213.9|8198.9|8213.2|8198.2|8213.9|8198.9|8212.7|8197.7|72
1682362800000|2023-04-24 19:00:00|8213.1|8198.1|8217.1|8192.1|8217.2|8198.3|8211.3|8190.6|250
1682380800000|2023-04-25 00:00:00|8213.8|8185|8213.8|8185|8213.8|8185|8213.8|8185|1
1682384400000|2023-04-25 01:00:00|8210.2|8185.2|8215.1|8190.1|8215.7|8190.7|8210.2|8185.2|115
1682388000000|2023-04-25 02:00:00|8214.7|8189.7|8215.5|8190.5|8216.3|8191.3|8214.6|8189.6|192
1682391600000|2023-04-25 03:00:00|8215.4|8190.4|8208|8193|8215.4|8195.4|8206.4|8186.8|469
1682395200000|2023-04-25 04:00:00|8207.9|8192.9|8213.4|8198.4|8215.2|8200.2|8206.8|8191.8|614
1682398800000|2023-04-25 05:00:00|8213.3|8198.3|8212.3|8197.3|8216.9|8201.9|8212|8197|555
1682402400000|2023-04-25 06:00:00|8212.4|8197.4|8211.7|8196.7|8212.4|8197.4|8208.6|8193.6|497
1682406000000|2023-04-25 07:00:00|8211.8|8196.8|8214.7|8199.7|8218|8203|8211.8|8196.8|664
1682409600000|2023-04-25 08:00:00|8214.6|8199.6|8210.3|8195.3|8216.2|8201.2|8209.3|8194.3|461
1682413200000|2023-04-25 09:00:00|8210.4|8195.4|8213.3|8198.3|8213.8|8198.8|8209.1|8194.1|361
1682416800000|2023-04-25 10:00:00|8213.4|8198.4|8214.7|8199.7|8215|8200|8212.1|8197.1|236
1682420400000|2023-04-25 11:00:00|8214.8|8199.8|8216.4|8201.4|8217.1|8202.1|8214.1|8199.1|264
1682424000000|2023-04-25 12:00:00|8216.5|8201.5|8214.5|8199.5|8218.8|8202.3|8213|8193.6|1093
1682427600000|2023-04-25 13:00:00|8214.6|8199.6|8222.5|8197.5|8222.6|8202.8|8213.6|8197.5|323
1682431200000|2023-04-25 14:00:00|8222.7|8197.7|8221.2|8206.2|8222.8|8207.1|8216.7|8197.5|564
1682434800000|2023-04-25 15:00:00|8221.3|8206.3|8222.2|8207.2|8222.2|8207.2|8219.5|8204.5|1157
1682438400000|2023-04-25 16:00:00|8222.3|8207.3|8224|8209|8224.4|8209.4|8222.2|8207.2|407
1682442000000|2023-04-25 17:00:00|8223.9|8208.9|8223.9|8208.9|8225|8210|8223|8208|479
1682445600000|2023-04-25 18:00:00|8223.8|8208.8|8223.9|8208.9|8224.8|8209.8|8223.8|8208.8|250
1682449200000|2023-04-25 19:00:00|8224|8209|8219.1|8204.1|8228.5|8209.4|8219|8199.3|268
1682467200000|2023-04-26 00:00:00|8225.5|8200.5|8225.5|8200.5|8225.5|8200.5|8225.5|8200.5|1
1682470800000|2023-04-26 01:00:00|8222.3|8197.3|8222.8|8197.8|8226.4|8201.4|8220.6|8195.6|96
1682474400000|2023-04-26 02:00:00|8223.2|8198.2|8221.5|8196.5|8224.1|8199.1|8221|8196|95
1682478000000|2023-04-26 03:00:00|8221.3|8196.3|8218|8203|8225.6|8205.3|8217.8|8196.3|335
1682481600000|2023-04-26 04:00:00|8218.1|8203.1|8217.4|8202.4|8218.8|8203.8|8216.1|8201.1|356
1682485200000|2023-04-26 05:00:00|8217.3|8202.3|8213.8|8198.8|8217.3|8202.3|8213.7|8198.7|439
1682488800000|2023-04-26 06:00:00|8213.9|8198.9|8211.4|8196.4|8214.4|8199.4|8210.8|8195.8|411
1682492400000|2023-04-26 07:00:00|8211.5|8196.5|8210.5|8195.5|8214.1|8199.1|8208|8193|477
1682496000000|2023-04-26 08:00:00|8210.6|8195.6|8197.1|8182.1|8213.8|8198.8|8194.3|8179.3|914
1682499600000|2023-04-26 09:00:00|8197|8182|8198.6|8183.6|8200.3|8185.3|8188.1|8173.1|1021
1682503200000|2023-04-26 10:00:00|8197.9|8182.9|8193.8|8178.8|8197.9|8182.9|8193|8178|472
1682506800000|2023-04-26 11:00:00|8193.7|8178.7|8200.7|8175.7|8203.1|8184.3|8193.1|8174.2|822
1682510400000|2023-04-26 12:00:00|8200.6|8175.6|8195.6|8180.6|8203|8183.8|8193.9|8174.1|510
1682514000000|2023-04-26 13:00:00|8195.7|8180.7|8197.8|8172.8|8198.2|8181.4|8190.2|8170.3|1660
1682517600000|2023-04-26 14:00:00|8197.7|8172.7|8205.5|8190.5|8211.7|8192|8192.8|8172.1|592
1682521200000|2023-04-26 15:00:00|8205.4|8190.4|8197|8182|8205.6|8190.6|8193.6|8173.1|1022
1682524800000|2023-04-26 16:00:00|8197.1|8182.1|8197.6|8182.6|8199|8184|8196|8181|480
1682528400000|2023-04-26 17:00:00|8197.7|8182.7|8198.2|8183.2|8198.7|8183.7|8196.6|8181.6|1325
1682532000000|2023-04-26 18:00:00|8198.3|8183.3|8197.2|8182.2|8199.5|8184.5|8196.5|8181.5|239
1682535600000|2023-04-26 19:00:00|8197.1|8182.1|8202|8177|8203|8183|8196.2|8176.7|259
1682553600000|2023-04-27 00:00:00|8202.1|8177.1|8202.1|8177.1|8202.1|8177.1|8202.1|8177.1|1
1682557200000|2023-04-27 01:00:00|8201.6|8176.6|8197.6|8172.6|8204.6|8179.6|8196.1|8171.1|133
1682560800000|2023-04-27 02:00:00|8197.7|8172.7|8196.4|8171.4|8198.9|8173.9|8196.3|8171.3|75
1682564400000|2023-04-27 03:00:00|8197.1|8172.1|8191.1|8176.1|8198.1|8180.7|8190.2|8170|663
1682568000000|2023-04-27 04:00:00|8191.2|8176.2|8189.8|8174.8|8193.5|8178.5|8186.6|8171.6|776
1682571600000|2023-04-27 05:00:00|8189.7|8174.7|8187.3|8172.3|8190.4|8175.4|8184|8169|592
1682575200000|2023-04-27 06:00:00|8187.2|8172.2|8182.4|8167.4|8188.3|8173.3|8180.3|8165.3|718
1682578800000|2023-04-27 07:00:00|8182.6|8167.6|8188.1|8173.1|8191.5|8176.5|8182.6|8167.6|848
1682582400000|2023-04-27 08:00:00|8188|8173|8189.8|8174.8|8190.4|8175.4|8187|8172|504
1682586000000|2023-04-27 09:00:00|8189.5|8174.5|8203.5|8188.5|8205.4|8190.4|8188.8|8173.8|863
1682589600000|2023-04-27 10:00:00|8203.4|8188.4|8201.9|8186.9|8204.8|8189.8|8201.8|8186.8|376
1682593200000|2023-04-27 11:00:00|8202|8187|8200|8185|8205.6|8187.6|8198.1|8179.8|458
1682596800000|2023-04-27 12:00:00|8200.1|8185.1|8197.9|8182.9|8200.5|8185.5|8195.4|8173.9|1071
1682600400000|2023-04-27 13:00:00|8198|8183|8202.5|8187.5|8208.6|8189.6|8197.2|8182.2|658
1682604000000|2023-04-27 14:00:00|8202.4|8187.4|8196.4|8181.4|8204.4|8187.9|8193.8|8178.8|547
1682607600000|2023-04-27 15:00:00|8196.3|8181.3|8195.4|8180.4|8197.9|8182.9|8194.4|8179.4|303
1682611200000|2023-04-27 16:00:00|8195.5|8180.5|8195.4|8180.4|8196.3|8181.3|8195.1|8180.1|460
1682614800000|2023-04-27 17:00:00|8195.3|8180.3|8191.9|8176.9|8199.7|8180.6|8191.5|8174.6|142
1682618400000|2023-04-27 18:00:00|8191.8|8176.8|8191.5|8176.5|8192.2|8177.2|8191.2|8176.2|137
1682622000000|2023-04-27 19:00:00|8191.4|8176.4|8194.5|8169.5|8195.6|8176.9|8190.1|8169.2|175
1682640000000|2023-04-28 00:00:00|8199.1|8174.1|8199.1|8174.1|8199.1|8174.1|8199.1|8174.1|1
1682643600000|2023-04-28 01:00:00|8197.8|8172.8|8197.4|8172.4|8202.2|8177.2|8190.5|8165.4|41
1682647200000|2023-04-28 02:00:00|8197.5|8172.5|8198.7|8173.7|8199|8174|8197.4|8172.4|47
1682650800000|2023-04-28 03:00:00|8198.6|8173.6|8201.1|8176.1|8205.3|8184.3|8196.2|8173.2|523
1682654400000|2023-04-28 04:00:00|8201|8176|8197.1|8182.1|8202.2|8184.9|8196|8175|612
1682658000000|2023-04-28 05:00:00|8197.2|8182.2|8193.9|8178.9|8197.2|8182.2|8193|8178|449
1682661600000|2023-04-28 06:00:00|8193.8|8178.8|8199.9|8184.9|8204.3|8185.9|8193.6|8178.3|647
1682665200000|2023-04-28 07:00:00|8200|8185|8200.9|8185.9|8202.8|8187.8|8200|8185|630
1682668800000|2023-04-28 08:00:00|8200.8|8185.8|8204.6|8189.6|8205.2|8190.2|8199.3|8184.3|1037
1682672400000|2023-04-28 09:00:00|8204.7|8189.7|8203.5|8188.5|8205.1|8190.1|8200.8|8185.8|500
1682676000000|2023-04-28 10:00:00|8203.4|8188.4|8199.8|8184.8|8203.7|8188.7|8197.5|8182.5|407
1682679600000|2023-04-28 11:00:00|8199.7|8184.7|8209.7|8184.7|8209.8|8189.8|8199|8184|228
1682683200000|2023-04-28 12:00:00|8209.8|8184.8|8205.7|8180.7|8210.6|8191.1|8203.2|8178.5|777
1682686800000|2023-04-28 13:00:00|8205.9|8180.9|8206.1|8181.1|8207.1|8186.5|8196.6|8176.4|659
1682690400000|2023-04-28 14:00:00|8206|8181|8202.4|8177.4|8206.7|8186.9|8199|8176.8|629
1682694000000|2023-04-28 15:00:00|8202.3|8177.3|8197.7|8182.7|8205.6|8185.6|8197.7|8177.2|256
1682697600000|2023-04-28 16:00:00|8197.6|8182.6|8198.6|8173.6|8205.1|8185.7|8193.8|8173.1|295
1682701200000|2023-04-28 17:00:00|8198.7|8173.7|8194.5|8179.5|8199.3|8180.5|8192.8|8173.7|196
1682704800000|2023-04-28 18:00:00|8194.6|8179.6|8198.3|8173.3|8199.5|8179.6|8191.2|8171.1|281
1682708400000|2023-04-28 19:00:00|8198.4|8173.4|8199.1|8174.1|8200.6|8180.4|8194.8|8173.3|182
1682899200000|2023-05-01 00:00:00|8199|8173|8199|8173|8199|8173|8199|8173|1
1682902800000|2023-05-01 01:00:00|8204.6|8178.6|8204.6|8178.6|8205.6|8179.6|8204|8178|72
1682906400000|2023-05-01 02:00:00|8204.7|8178.7|8205.7|8179.7|8205.8|8179.8|8203.6|8177.6|414
1682910000000|2023-05-01 03:00:00|8205.6|8179.6|8205.2|8180.2|8209.8|8183.8|8204.4|8178.4|277
1682913600000|2023-05-01 04:00:00|8205.4|8180.4|8204.8|8179.8|8205.6|8184.7|8199.3|8178.5|236
1682917200000|2023-05-01 05:00:00|8204.7|8179.7|8205.8|8180.8|8206.5|8184.2|8198.2|8177.6|441
1682920800000|2023-05-01 06:00:00|8205.7|8180.7|8201.5|8176.5|8206.6|8181.6|8200.8|8175.8|441
1682924400000|2023-05-01 07:00:00|8201.3|8176.3|8199.8|8174.8|8201.3|8180.5|8194.3|8174.4|112
1682928000000|2023-05-01 08:00:00|8199.9|8174.9|8200.5|8175.5|8200.9|8181|8195.3|8174.9|62
1682931600000|2023-05-01 09:00:00|8200.6|8175.6|8199.4|8174.4|8201.1|8176.1|8198.8|8173.8|146
1682935200000|2023-05-01 10:00:00|8199.3|8174.3|8200.1|8175.1|8201.6|8176.6|8199.1|8174.1|139
1682938800000|2023-05-01 11:00:00|8200|8175|8198.6|8173.6|8200.4|8175.4|8197.3|8172.3|179
1682942400000|2023-05-01 12:00:00|8198.7|8173.7|8196.9|8171.9|8201.6|8177.3|8191.6|8171.5|1133
1682946000000|2023-05-01 13:00:00|8197|8172|8195.2|8170.2|8198.9|8176.4|8190.8|8168.7|735
1682949600000|2023-05-01 14:00:00|8195.3|8170.3|8201.9|8176.9|8204|8183.4|8195.2|8170.2|1598
1682953200000|2023-05-01 15:00:00|8202|8177|8197.7|8182.7|8204.4|8184.3|8197.5|8176.3|1796
1682956800000|2023-05-01 16:00:00|8197.8|8182.8|8197.6|8182.6|8201.9|8183|8196.1|8176.5|544
1682960400000|2023-05-01 17:00:00|8197.7|8182.7|8203.1|8178.1|8204.6|8184.6|8197.4|8177|281
1682964000000|2023-05-01 18:00:00|8203.2|8178.2|8204.1|8179.1|8204.2|8183.5|8197.9|8177.8|856
1682967600000|2023-05-01 19:00:00|8204|8179|8203.3|8178.3|8204.9|8184.2|8197.6|8177.2|1324
1682985600000|2023-05-02 00:00:00|8202.2|8176.6|8202.2|8176.6|8202.2|8176.6|8202.2|8176.6|1
1682989200000|2023-05-02 01:00:00|8205.7|8180.7|8199.7|8174.7|8205.7|8180.7|8199.4|8174.4|1008
1682992800000|2023-05-02 02:00:00|8200|8175|8200.7|8175.7|8203.8|8180.5|8195.5|8174.6|322
1682996400000|2023-05-02 03:00:00|8200.8|8175.8|8194.5|8179.5|8201.9|8182.3|8192.4|8175.2|412
1683000000000|2023-05-02 04:00:00|8194.6|8179.6|8196.6|8181.6|8202.2|8182.3|8192.9|8175.3|593
1683003600000|2023-05-02 05:00:00|8196.3|8181.3|8195|8180|8201.7|8182|8194.2|8176|492
1683007200000|2023-05-02 06:00:00|8194.9|8179.9|8197.4|8182.4|8198|8183|8193.5|8178.5|416
1683010800000|2023-05-02 07:00:00|8197.3|8182.3|8203.9|8188.9|8203.9|8188.9|8196.4|8181.4|596
1683014400000|2023-05-02 08:00:00|8204.1|8189.1|8208.8|8193.8|8209.7|8194.2|8203.9|8184.2|759
1683018000000|2023-05-02 09:00:00|8208.7|8193.7|8208|8193|8214.7|8199.7|8207.3|8192.3|906
1683021600000|2023-05-02 10:00:00|8207.9|8192.9|8207|8192|8210.3|8195.3|8204|8189|528
1683025200000|2023-05-02 11:00:00|8207.1|8192.1|8206.7|8191.7|8210.7|8192.1|8204.3|8184.5|336
1683028800000|2023-05-02 12:00:00|8206.9|8191.9|8202.4|8187.4|8211.5|8192.1|8202.2|8185.5|370
1683032400000|2023-05-02 13:00:00|8202.6|8187.6|8207.4|8182.4|8210.8|8191.3|8202.6|8182.4|758
1683036000000|2023-05-02 14:00:00|8207.3|8182.3|8196.2|8181.2|8207.9|8187.7|8194.3|8179.2|885
1683039600000|2023-05-02 15:00:00|8196.1|8181.1|8195.8|8180.8|8203.1|8184.9|8194.3|8177.3|462
1683043200000|2023-05-02 16:00:00|8195.9|8180.9|8195.2|8180.2|8197.2|8182.2|8195|8180|141
1683046800000|2023-05-02 17:00:00|8195|8180|8194.4|8179.4|8200.3|8180.5|8192.7|8173.7|120
1683050400000|2023-05-02 18:00:00|8194.3|8179.3|8193.5|8178.5|8200|8179.6|8193.4|8173.3|141
1683054000000|2023-05-02 19:00:00|8193.6|8178.6|8199.8|8174.8|8201.2|8181.4|8193.5|8174|156
1683072000000|2023-05-03 00:00:00|8200.9|8175.9|8200.9|8175.9|8200.9|8175.9|8200.9|8175.9|1
1683075600000|2023-05-03 01:00:00|8202.7|8177.7|8199.8|8174.8|8204.1|8179.1|8197.9|8172.9|110
1683079200000|2023-05-03 02:00:00|8199.9|8174.9|8199.1|8174.1|8200.9|8175.9|8198.3|8173.3|181
1683082800000|2023-05-03 03:00:00|8199|8174|8195.6|8180.6|8202.9|8182.9|8194.4|8173.3|553
1683086400000|2023-05-03 04:00:00|8195.9|8180.9|8200.4|8185.4|8202.7|8187.7|8195.9|8180.9|588
1683090000000|2023-05-03 05:00:00|8200.3|8185.3|8201.8|8186.8|8205.3|8187.7|8197.5|8180.2|441
1683093600000|2023-05-03 06:00:00|8201.9|8186.9|8203.3|8188.3|8208.7|8190.4|8201.7|8183.7|443
1683097200000|2023-05-03 07:00:00|8203.4|8188.4|8202.3|8187.3|8203.6|8188.6|8198.4|8183.4|771
1683100800000|2023-05-03 08:00:00|8202.2|8187.2|8199.8|8184.8|8202.6|8187.6|8195.8|8180.8|531
1683104400000|2023-05-03 09:00:00|8199.7|8184.7|8201.7|8186.7|8202|8187|8199.4|8184.4|352
1683108000000|2023-05-03 10:00:00|8201.6|8186.6|8200.5|8185.5|8201.7|8186.7|8199.9|8184.9|289
1683111600000|2023-05-03 11:00:00|8200.3|8185.3|8201.6|8186.6|8206.5|8186.7|8199.3|8180.2|209
1683115200000|2023-05-03 12:00:00|8201.5|8186.5|8200|8185|8208.9|8188.3|8199.2|8181.1|796
1683118800000|2023-05-03 13:00:00|8199.9|8184.9|8203.4|8178.4|8205.4|8185.9|8196.2|8176.6|1331
1683122400000|2023-05-03 14:00:00|8203.1|8178.1|8194.8|8179.8|8203.2|8182.7|8192.2|8171.8|577
1683126000000|2023-05-03 15:00:00|8194.7|8179.7|8196.1|8181.1|8201.2|8181.8|8193.5|8173.7|1009
1683129600000|2023-05-03 16:00:00|8196|8181|8198.9|8173.9|8199.4|8181.1|8194.3|8173.9|169
1683133200000|2023-05-03 17:00:00|8198.5|8173.5|8188.6|8159.6|8198.7|8173.7|8181.7|8152.7|276
1683136800000|2023-05-03 18:00:00|8180.7|8151.7|8196.2|8171.2|8202|8177|8180.7|8151.7|1864
1683140400000|2023-05-03 19:00:00|8196.3|8171.3|8201.2|8176.2|8203.5|8183.4|8196.2|8171.2|466
1683158400000|2023-05-04 00:00:00|8201|8176|8201|8176|8201|8176|8201|8176|1
1683162000000|2023-05-04 01:00:00|8199.8|8174.8|8192.5|8167.5|8200.9|8175.9|8192.3|8167.3|116
1683165600000|2023-05-04 02:00:00|8192.6|8167.6|8188.8|8163.8|8192.6|8167.6|8187.6|8162.6|792
1683169200000|2023-05-04 03:00:00|8188.7|8163.7|8186.2|8171.2|8192.3|8172.3|8184.2|8162.8|742
1683172800000|2023-05-04 04:00:00|8186.1|8171.1|8190.8|8175.8|8191|8176|8186|8171|500
1683176400000|2023-05-04 05:00:00|8190.7|8175.7|8189.9|8174.9|8192.3|8177.3|8188.8|8173.8|408
1683180000000|2023-05-04 06:00:00|8189.8|8174.8|8191.4|8176.4|8192.3|8177.3|8188.9|8173.9|417
1683183600000|2023-05-04 07:00:00|8191.3|8176.3|8194|8179|8196|8181|8190.9|8175.9|537
1683187200000|2023-05-04 08:00:00|8193.9|8178.9|8199.5|8184.5|8199.6|8184.6|8193.3|8178.3|580
1683190800000|2023-05-04 09:00:00|8200|8185|8198.1|8183.1|8200.6|8185.6|8197.4|8182.4|510
1683194400000|2023-05-04 10:00:00|8198|8183|8193.8|8178.8|8198.1|8183.1|8193.2|8178.2|289
1683198000000|2023-05-04 11:00:00|8193.9|8178.9|8199.1|8174.1|8200.2|8180.2|8192.9|8173.1|436
1683201600000|2023-05-04 12:00:00|8199.2|8174.2|8195.8|8180.8|8202|8182.9|8193.5|8172.5|1084
1683205200000|2023-05-04 13:00:00|8195.9|8180.9|8194.5|8179.5|8200.9|8182.1|8193.1|8173.1|760
1683208800000|2023-05-04 14:00:00|8194.4|8179.4|8195.2|8180.2|8196.6|8181.6|8193.6|8178.6|570
1683212400000|2023-05-04 15:00:00|8195.3|8180.3|8193.2|8178.2|8196.5|8181.5|8193.1|8178.1|247
1683216000000|2023-05-04 16:00:00|8193.1|8178.1|8188.7|8173.7|8198.3|8178.5|8187.7|8170.4|404
1683219600000|2023-05-04 17:00:00|8188.8|8173.8|8187.2|8172.2|8192.5|8173.9|8186.7|8167|245
1683223200000|2023-05-04 18:00:00|8187.3|8172.3|8197.3|8172.3|8198.8|8176.5|8187.2|8169.1|300
1683226800000|2023-05-04 19:00:00|8197.2|8172.2|8198.1|8173.1|8198.2|8176.9|8191.7|8171.5|172
1683244800000|2023-05-05 00:00:00|8195.7|8170.7|8195.7|8170.7|8195.7|8170.7|8195.7|8170.7|1
1683248400000|2023-05-05 01:00:00|8190.3|8165.3|8192.3|8167.3|8192.5|8167.5|8189.2|8164.2|86
1683252000000|2023-05-05 02:00:00|8192.2|8167.2|8192.5|8167.5|8194.3|8169.3|8191.4|8166.4|172
1683255600000|2023-05-05 03:00:00|8192.7|8167.7|8192|8167|8195.3|8175.8|8186.4|8166.1|373
1683259200000|2023-05-05 04:00:00|8192.1|8167.1|8190.9|8165.9|8192.9|8173|8184.5|8164.9|170
1683262800000|2023-05-05 05:00:00|8190.7|8165.7|8198.9|8173.9|8200.5|8180|8184.1|8164.5|263
1683266400000|2023-05-05 06:00:00|8199|8174|8188.9|8173.9|8199.2|8178.7|8188.4|8168|378
1683270000000|2023-05-05 07:00:00|8189|8174|8191.3|8176.3|8198.3|8178.8|8188.5|8169.4|312
1683273600000|2023-05-05 08:00:00|8191.2|8176.2|8195.7|8170.7|8198.1|8178.8|8190.2|8170.4|315
1683277200000|2023-05-05 09:00:00|8195.5|8170.5|8191.6|8176.6|8197.1|8178.1|8190.2|8170.2|476
1683280800000|2023-05-05 10:00:00|8191.7|8176.7|8194.6|8169.6|8196.5|8177.2|8188.9|8168.4|349
1683284400000|2023-05-05 11:00:00|8194.5|8169.5|8195.2|8170.2|8196.5|8175.4|8190|8168.4|319
1683288000000|2023-05-05 12:00:00|8195.3|8170.3|8202.8|8177.8|8205.8|8180.8|8189.7|8164.7|1767
1683291600000|2023-05-05 13:00:00|8202.9|8177.9|8192.9|8177.9|8203.7|8181.1|8192.8|8169.9|1245
1683295200000|2023-05-05 14:00:00|8193|8178|8191.5|8176.5|8198.6|8179.3|8190.8|8170.7|277
1683298800000|2023-05-05 15:00:00|8191.4|8176.4|8187.8|8172.8|8192.4|8176.6|8185.2|8166.6|332
1683302400000|2023-05-05 16:00:00|8187.5|8172.5|8187.1|8172.1|8195.4|8175.5|8186.6|8168.6|604
1683306000000|2023-05-05 17:00:00|8187.4|8172.4|8186.9|8171.9|8191.7|8172.4|8186|8166|157
1683309600000|2023-05-05 18:00:00|8187|8172|8190.1|8165.1|8192|8172.4|8184.8|8164.6|529
1683313200000|2023-05-05 19:00:00|8190|8165|8195.3|8170.3|8195.3|8174.7|8187|8165|302
1683504000000|2023-05-08 00:00:00|8197.9|8168.9|8197.9|8168.9|8197.9|8168.9|8197.9|8168.9|1
1683507600000|2023-05-08 01:00:00|8195.6|8170.6|8199|8174|8199.4|8174.4|8191.6|8166.6|240
1683511200000|2023-05-08 02:00:00|8198.9|8173.9|8198.1|8173.1|8199|8177.8|8192.8|8171.5|285
1683514800000|2023-05-08 03:00:00|8197.9|8172.9|8191.1|8176.1|8201|8180.5|8191|8171.2|552
1683518400000|2023-05-08 04:00:00|8191.2|8176.2|8190|8175|8192.4|8177.4|8188.2|8173.2|536
1683522000000|2023-05-08 05:00:00|8190.1|8175.1|8197|8182|8197|8182|8189.7|8174.7|336
1683525600000|2023-05-08 06:00:00|8196.9|8181.9|8195.1|8180.1|8199.8|8183.1|8192.5|8174.4|476
1683529200000|2023-05-08 07:00:00|8195.2|8180.2|8195.9|8180.9|8197.1|8182.1|8194.5|8179.5|303
1683532800000|2023-05-08 08:00:00|8196|8181|8196.6|8181.6|8197.7|8182.7|8195|8180|397
1683536400000|2023-05-08 09:00:00|8196.7|8181.7|8200.2|8185.2|8200.8|8185.8|8196.3|8181.3|491
1683540000000|2023-05-08 10:00:00|8200.1|8185.1|8197.1|8182.1|8200.5|8185.5|8196.8|8181.8|211
1683543600000|2023-05-08 11:00:00|8197|8182|8197.5|8182.5|8197.6|8182.6|8196.2|8181.2|114
1683547200000|2023-05-08 12:00:00|8197.9|8182.9|8198.4|8183.4|8203.1|8183.4|8196.5|8177.6|192
1683550800000|2023-05-08 13:00:00|8198.5|8183.5|8197|8182|8198.6|8183.6|8196.4|8181.4|269
1683554400000|2023-05-08 14:00:00|8196.9|8181.9|8197.3|8182.3|8197.9|8182.9|8195.9|8180.9|174
1683558000000|2023-05-08 15:00:00|8197.4|8182.4|8197.3|8182.3|8197.8|8182.8|8196.7|8181.7|121
1683561600000|2023-05-08 16:00:00|8196.9|8181.9|8196.8|8181.8|8197.6|8182.6|8195.8|8180.8|47
1683565200000|2023-05-08 17:00:00|8196.7|8181.7|8197.9|8182.9|8198.3|8183.3|8196.4|8181.4|50
1683568800000|2023-05-08 18:00:00|8198|8183|8196.5|8181.5|8203|8184|8195.7|8177.4|272
1683572400000|2023-05-08 19:00:00|8196.4|8181.4|8202|8177|8204.2|8184.5|8196.4|8176.7|235
1683590400000|2023-05-09 00:00:00|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|1
1683594000000|2023-05-09 01:00:00|8204.9|8179.9|8205.1|8180.1|8206.8|8181.8|8203.6|8178.6|158
1683597600000|2023-05-09 02:00:00|8205.2|8180.2|8205.1|8180.1|8205.7|8180.7|8205.1|8180.1|125
1683601200000|2023-05-09 03:00:00|8205.2|8180.2|8202.6|8187.6|8209.2|8189.9|8201|8179.7|336
1683604800000|2023-05-09 04:00:00|8202.5|8187.5|8213.7|8198.7|8214.5|8199.5|8202.5|8187.5|828
1683608400000|2023-05-09 05:00:00|8213.6|8198.6|8214|8199|8214.3|8199.3|8209.6|8194.6|447
1683612000000|2023-05-09 06:00:00|8213.9|8198.9|8221.1|8206.1|8226.8|8208.9|8213.2|8198.2|911
1683615600000|2023-05-09 07:00:00|8221.2|8206.2|8227.6|8212.6|8234.5|8219.2|8220.7|8205.7|1169
1683619200000|2023-05-09 08:00:00|8227.7|8212.7|8232.3|8217.3|8232.5|8217.5|8224.1|8209.1|875
1683622800000|2023-05-09 09:00:00|8232.4|8217.4|8223.3|8208.3|8232.4|8217.4|8220.7|8205.7|707
1683626400000|2023-05-09 10:00:00|8223.2|8208.2|8223.1|8208.1|8230.1|8210.5|8222.2|8205.1|453
1683630000000|2023-05-09 11:00:00|8223|8208|8227.1|8212.1|8232.4|8212.2|8222.7|8204|282
1683633600000|2023-05-09 12:00:00|8227.2|8212.2|8228.5|8213.5|8234.2|8214.7|8224.4|8205.4|710
1683637200000|2023-05-09 13:00:00|8228.7|8213.7|8229.3|8214.3|8237.6|8218.4|8227.6|8211.3|599
1683640800000|2023-05-09 14:00:00|8229.4|8214.4|8229.9|8214.9|8232.3|8217.3|8227.7|8212.7|275
1683644400000|2023-05-09 15:00:00|8229.5|8214.5|8235.1|8210.1|8235.2|8217.4|8228.3|8210.1|340
1683648000000|2023-05-09 16:00:00|8235.2|8210.2|8226|8211|8236|8216.9|8225.5|8204.9|417
1683651600000|2023-05-09 17:00:00|8225.9|8210.9|8225.5|8210.5|8226.5|8211.5|8224|8209|155
1683655200000|2023-05-09 18:00:00|8225.6|8210.6|8226.6|8211.6|8232.5|8212.8|8225.6|8205.9|230
1683658800000|2023-05-09 19:00:00|8226.5|8211.5|8224.8|8209.8|8227.2|8212.2|8224.2|8209.2|120
1683676800000|2023-05-10 00:00:00|8233.8|8208.2|8233.8|8208.2|8233.8|8208.2|8233.8|8208.2|1
1683680400000|2023-05-10 01:00:00|8234|8209|8232.5|8207.5|8234|8209|8230|8205|50
1683684000000|2023-05-10 02:00:00|8232.6|8207.6|8231.8|8206.8|8234.7|8209.7|8231.8|8206.8|417
1683687600000|2023-05-10 03:00:00|8231.9|8206.9|8217|8202|8233.4|8208.4|8213.9|8198.9|693
1683691200000|2023-05-10 04:00:00|8217.2|8202.2|8224.1|8209.1|8224.3|8209.3|8217.2|8202.2|487
1683694800000|2023-05-10 05:00:00|8224.2|8209.2|8221.3|8206.3|8226.4|8211.4|8220.6|8205.6|448
1683698400000|2023-05-10 06:00:00|8221.2|8206.2|8221.6|8206.6|8222.5|8207.5|8218|8203|491
1683702000000|2023-05-10 07:00:00|8221.5|8206.5|8223.3|8208.3|8224.5|8209.5|8220.7|8205.7|437
1683705600000|2023-05-10 08:00:00|8223.2|8208.2|8227.7|8212.7|8228|8213|8223.2|8208.2|616
1683709200000|2023-05-10 09:00:00|8227.8|8212.8|8218.9|8203.9|8228.1|8213.1|8217.8|8201.7|559
1683712800000|2023-05-10 10:00:00|8219|8204|8220.1|8205.1|8225.7|8207.7|8217.8|8200.6|354
1683716400000|2023-05-10 11:00:00|8220|8205|8222|8207|8226.9|8208.2|8219.8|8200.6|212
1683720000000|2023-05-10 12:00:00|8221.9|8206.9|8209.1|8194.1|8228.3|8207.3|8208|8186.4|919
1683723600000|2023-05-10 13:00:00|8209|8194|8214|8199|8220.5|8200.5|8207.8|8188.9|801
1683727200000|2023-05-10 14:00:00|8214.1|8199.1|8210.1|8195.1|8217.8|8201.4|8210.1|8192.8|588
1683730800000|2023-05-10 15:00:00|8210|8195|8213.6|8198.6|8214.2|8199.2|8210|8195|190
1683734400000|2023-05-10 16:00:00|8213.7|8198.7|8213.3|8198.3|8219.1|8200.2|8212.1|8193.3|270
1683738000000|2023-05-10 17:00:00|8213.4|8198.4|8216.6|8201.6|8223.4|8204.1|8213.1|8195|269
1683741600000|2023-05-10 18:00:00|8216.5|8201.5|8217.3|8192.3|8221|8201.5|8210.6|8190.9|260
1683745200000|2023-05-10 19:00:00|8217.4|8192.4|8218.4|8193.4|8218.7|8197.5|8210.7|8190.8|361
1683763200000|2023-05-11 00:00:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|1
1683766800000|2023-05-11 01:00:00|8212.5|8185.5|8217.1|8192.1|8217.6|8192.6|8212.5|8185.5|233
1683770400000|2023-05-11 02:00:00|8217.3|8192.3|8218.1|8193.1|8225.9|8203.4|8215.4|8190.4|311
1683774000000|2023-05-11 03:00:00|8218|8193|8214.7|8199.7|8222.2|8202.1|8213.1|8192.9|493
1683777600000|2023-05-11 04:00:00|8214.6|8199.6|8219.2|8204.2|8220.3|8205.3|8214.6|8199.6|409
1683781200000|2023-05-11 05:00:00|8219.3|8204.3|8221|8206|8221.4|8206.4|8215.7|8200.7|453
1683784800000|2023-05-11 06:00:00|8220.9|8205.9|8229.6|8214.6|8230.2|8215.2|8220.6|8205.6|503
1683788400000|2023-05-11 07:00:00|8229.5|8214.5|8229.7|8214.7|8230.8|8215.8|8225.4|8210.4|791
1683792000000|2023-05-11 08:00:00|8229.6|8214.6|8228.2|8213.2|8231.8|8216.8|8227.2|8212.2|531
1683795600000|2023-05-11 09:00:00|8228.3|8213.3|8228.3|8213.3|8229.3|8214.3|8225.1|8210.1|389
1683799200000|2023-05-11 10:00:00|8228.4|8213.4|8234|8209|8235.2|8214.7|8226.7|8208.7|265
1683802800000|2023-05-11 11:00:00|8234.1|8209.1|8226.7|8211.7|8234.1|8214|8225.7|8205.6|263
1683806400000|2023-05-11 12:00:00|8226.8|8211.8|8225.3|8210.3|8234.4|8213.6|8221.8|8204.5|570
1683810000000|2023-05-11 13:00:00|8225.2|8210.2|8235.4|8220.4|8242.3|8221.7|8225.1|8205.5|691
1683813600000|2023-05-11 14:00:00|8235.3|8220.3|8235.2|8210.2|8239.2|8220.4|8230.3|8210.2|672
1683817200000|2023-05-11 15:00:00|8235.3|8210.3|8231.9|8216.9|8239|8218.7|8229.7|8210.2|337
1683820800000|2023-05-11 16:00:00|8232|8217|8233|8218|8238.6|8218.7|8231.6|8212.5|285
1683824400000|2023-05-11 17:00:00|8232.9|8217.9|8236.6|8211.6|8238|8217.9|8230.6|8210.5|316
1683828000000|2023-05-11 18:00:00|8236.7|8211.7|8235|8210|8238.1|8217.6|8232.5|8209.9|448
1683831600000|2023-05-11 19:00:00|8234.9|8209.9|8233.1|8208.1|8235.5|8215.6|8228.5|8207.7|466
1683849600000|2023-05-12 00:00:00|8237.9|8212.9|8237.9|8212.9|8237.9|8212.9|8237.9|8212.9|1
1683853200000|2023-05-12 01:00:00|8233|8208|8233.5|8208.5|8240|8215|8233|8208|53
1683856800000|2023-05-12 02:00:00|8233.4|8208.4|8235.9|8210.9|8241.4|8216.4|8232.8|8207.8|297
1683860400000|2023-05-12 03:00:00|8236|8211|8229.2|8214.2|8238.7|8218.2|8229.1|8209.6|696
1683864000000|2023-05-12 04:00:00|8229.3|8214.3|8231.2|8216.2|8232.2|8217.2|8228.7|8213.7|366
1683867600000|2023-05-12 05:00:00|8231.3|8216.3|8237.8|8222.8|8238.2|8223.2|8231|8216|523
1683871200000|2023-05-12 06:00:00|8238|8223|8234.9|8219.9|8238.9|8223.9|8233.5|8218.5|454
1683874800000|2023-05-12 07:00:00|8235.1|8220.1|8240|8225|8240.5|8225.5|8232.8|8217.8|490
1683878400000|2023-05-12 08:00:00|8240.1|8225.1|8239.7|8224.7|8241.1|8226.1|8235.6|8220.6|462
1683882000000|2023-05-12 09:00:00|8239.4|8224.4|8234.8|8219.8|8242|8227|8234.5|8219.5|465
1683885600000|2023-05-12 10:00:00|8235|8220|8236|8221|8236.6|8221.6|8233.5|8218.5|304
1683889200000|2023-05-12 11:00:00|8235.8|8220.8|8236.8|8221.8|8244.2|8222.7|8235|8216|442
1683892800000|2023-05-12 12:00:00|8236.9|8221.9|8238.3|8223.3|8244.9|8226|8235.5|8215.8|388
1683896400000|2023-05-12 13:00:00|8238.4|8223.4|8238|8213|8238.5|8223.4|8232.7|8213|435
1683900000000|2023-05-12 14:00:00|8238.5|8213.5|8238.4|8223.4|8243.8|8224.9|8231.7|8211.9|532
1683903600000|2023-05-12 15:00:00|8238.3|8223.3|8237.7|8222.7|8244.8|8225.1|8236|8216|394
1683907200000|2023-05-12 16:00:00|8237.8|8222.8|8238.1|8223.1|8243.3|8223.5|8237.5|8217.7|129
1683910800000|2023-05-12 17:00:00|8238.2|8223.2|8241.7|8216.7|8242.4|8223.3|8236.6|8215.6|515
1683914400000|2023-05-12 18:00:00|8241.9|8216.9|8244.8|8219.8|8245.5|8225.1|8239.8|8216.5|369
1683918000000|2023-05-12 19:00:00|8244.7|8219.7|8246.3|8221.3|8246.8|8221.8|8243.8|8218.8|455
1684108800000|2023-05-15 00:00:00|8248.2|8219.2|8248.2|8219.2|8248.2|8219.2|8248.2|8219.2|1
1684112400000|2023-05-15 01:00:00|8245.9|8220.9|8245.3|8220.3|8246.6|8221.6|8244.1|8219.1|62
1684116000000|2023-05-15 02:00:00|8245.4|8220.4|8246.5|8221.5|8247|8222|8245.2|8220.2|166
1684119600000|2023-05-15 03:00:00|8246.6|8221.6|8239.4|8224.4|8247.6|8229.1|8237.2|8221.5|526
1684123200000|2023-05-15 04:00:00|8239.5|8224.5|8239.1|8224.1|8240.4|8225.4|8237.8|8222.8|293
1684126800000|2023-05-15 05:00:00|8239.3|8224.3|8242.1|8227.1|8245.5|8230.5|8238|8223|407
1684130400000|2023-05-15 06:00:00|8242.2|8227.2|8247.1|8232.1|8251.4|8236.4|8241.2|8224.7|666
1684134000000|2023-05-15 07:00:00|8247.2|8232.2|8250|8235|8256.7|8239.6|8246.3|8229.9|725
1684137600000|2023-05-15 08:00:00|8250.1|8235.1|8255.4|8240.4|8256.1|8241.1|8248.8|8233.8|576
1684141200000|2023-05-15 09:00:00|8255.5|8240.5|8248.6|8233.6|8256.7|8241.7|8247.1|8232.1|721
1684144800000|2023-05-15 10:00:00|8248.8|8233.8|8250.1|8235.1|8252.4|8237.4|8248.8|8233.8|334
1684148400000|2023-05-15 11:00:00|8250.2|8235.2|8252.8|8227.8|8254.6|8235.4|8243.8|8226|584
1684152000000|2023-05-15 12:00:00|8252.7|8227.7|8247.2|8232.2|8254.2|8233.7|8245.8|8225.5|366
1684155600000|2023-05-15 13:00:00|8247.1|8232.1|8246.2|8231.2|8248.3|8233.3|8245.5|8230.5|277
1684159200000|2023-05-15 14:00:00|8245.4|8230.4|8245|8230|8248.1|8233.1|8244.1|8229.1|335
1684162800000|2023-05-15 15:00:00|8244.4|8229.4|8242.8|8227.8|8248.1|8229.7|8241.6|8222.8|138
1684166400000|2023-05-15 16:00:00|8242.9|8227.9|8241|8226|8243.4|8228.4|8240.9|8225.9|108
1684170000000|2023-05-15 17:00:00|8241.1|8226.1|8243|8228|8243.4|8228.4|8240.9|8225.9|78
1684173600000|2023-05-15 18:00:00|8243.1|8228.1|8244.5|8229.5|8244.5|8229.5|8243.1|8228.1|44
1684177200000|2023-05-15 19:00:00|8244.6|8229.6|8243.1|8228.1|8246.3|8231.3|8243.1|8228.1|40
1684195200000|2023-05-16 00:00:00|8250|8225|8250|8225|8250|8225|8250|8225|1
1684198800000|2023-05-16 01:00:00|8247.3|8222.3|8249.7|8224.7|8249.8|8224.8|8246.3|8221.3|92
1684202400000|2023-05-16 02:00:00|8249.9|8224.9|8249.7|8224.7|8251.3|8226.3|8249.4|8224.4|211
1684206000000|2023-05-16 03:00:00|8249.6|8224.6|8240.2|8225.2|8250|8229.2|8238.8|8220.6|493
1684209600000|2023-05-16 04:00:00|8240.1|8225.1|8235.4|8220.4|8240.4|8225.4|8234.7|8219.7|462
1684213200000|2023-05-16 05:00:00|8235.6|8220.6|8239.4|8224.4|8240|8225|8235.4|8220.4|470
1684216800000|2023-05-16 06:00:00|8239.3|8224.3|8250.2|8225.2|8250.5|8232.3|8239.3|8224.3|673
1684220400000|2023-05-16 07:00:00|8250.3|8225.3|8238.7|8223.7|8250.8|8229.4|8236.5|8221.5|778
1684224000000|2023-05-16 08:00:00|8238.6|8223.6|8244.5|8229.5|8245|8230|8238.4|8223.4|753
1684227600000|2023-05-16 09:00:00|8244.4|8229.4|8239.8|8224.8|8245.3|8230.3|8239.5|8224.5|616
1684231200000|2023-05-16 10:00:00|8239.7|8224.7|8240.7|8225.7|8241.1|8226.1|8238.5|8223.5|303
1684234800000|2023-05-16 11:00:00|8240.6|8225.6|8240|8225|8245.6|8226|8238.8|8219.4|175
1684238400000|2023-05-16 12:00:00|8239.9|8224.9|8249.2|8224.2|8251.7|8231.8|8239.9|8219.1|588
1684242000000|2023-05-16 13:00:00|8249.1|8224.1|8251|8226|8251.1|8231.9|8239|8220|755
1684245600000|2023-05-16 14:00:00|8251.1|8226.1|8248.1|8233.1|8252.1|8233.8|8246|8224.7|356
1684249200000|2023-05-16 15:00:00|8248.2|8233.2|8247.8|8232.8|8250.3|8235.3|8246.5|8231.5|210
1684252800000|2023-05-16 16:00:00|8247.9|8232.9|8247.9|8232.9|8249.3|8234.3|8246.8|8231.8|147
1684256400000|2023-05-16 17:00:00|8247.8|8232.8|8247.8|8232.8|8252.4|8233.3|8246.7|8226.5|194
1684260000000|2023-05-16 18:00:00|8247.7|8232.7|8246.6|8231.6|8247.7|8232.7|8246.1|8231.1|56
1684263600000|2023-05-16 19:00:00|8246.5|8231.5|8247|8232|8247.8|8232.8|8246|8231|47
1684281600000|2023-05-17 00:00:00|8253.1|8228.1|8253.1|8228.1|8253.1|8228.1|8253.1|8228.1|1
1684285200000|2023-05-17 01:00:00|8254.2|8229.2|8251.8|8226.8|8257.3|8232.3|8251.8|8226.8|204
1684288800000|2023-05-17 02:00:00|8251.9|8226.9|8250.4|8225.4|8253.6|8228.6|8248.7|8223.7|302
1684292400000|2023-05-17 03:00:00|8250.5|8225.5|8251.4|8236.4|8254.4|8238.7|8248.8|8225.5|494
1684296000000|2023-05-17 04:00:00|8251.5|8236.5|8253.9|8238.9|8254.2|8239.2|8250.9|8235.9|494
1684299600000|2023-05-17 05:00:00|8254|8239|8256.4|8241.4|8259.4|8244.4|8253.9|8238.9|587
1684303200000|2023-05-17 06:00:00|8256.5|8241.5|8256.4|8241.4|8257.6|8242.6|8253.2|8238.2|620
1684306800000|2023-05-17 07:00:00|8256.5|8241.5|8260.1|8245.1|8261.2|8246.2|8252|8237|715
1684310400000|2023-05-17 08:00:00|8260|8245|8261.7|8246.7|8265.9|8247.1|8257.1|8239.3|624
1684314000000|2023-05-17 09:00:00|8261.6|8246.6|8256.9|8241.9|8266.4|8248.6|8256.8|8240.9|664
1684317600000|2023-05-17 10:00:00|8256.8|8241.8|8256.6|8241.6|8257.7|8242.7|8254.8|8239.8|407
1684321200000|2023-05-17 11:00:00|8256.5|8241.5|8254.5|8239.5|8260.5|8242.8|8252.7|8231.8|450
1684324800000|2023-05-17 12:00:00|8254.6|8239.6|8257.8|8242.8|8266.7|8246.5|8254.4|8236.8|499
1684328400000|2023-05-17 13:00:00|8257.9|8242.9|8260.9|8245.9|8264.4|8246.2|8251.8|8231.5|601
1684332000000|2023-05-17 14:00:00|8261|8246|8262.4|8247.4|8268.3|8248.1|8259|8242.4|481
1684335600000|2023-05-17 15:00:00|8262.2|8247.2|8261.1|8246.1|8262.3|8247.3|8259.9|8244.9|98
1684339200000|2023-05-17 16:00:00|8259.6|8244.6|8258.5|8243.5|8260|8245|8256.5|8241.5|185
1684342800000|2023-05-17 17:00:00|8258.4|8243.4|8259.8|8244.8|8263.3|8244.9|8257.4|8238.3|125
1684346400000|2023-05-17 18:00:00|8259.9|8244.9|8260.8|8245.8|8262.4|8247.4|8259.7|8244.7|118
1684350000000|2023-05-17 19:00:00|8260.7|8245.7|8263.2|8248.2|8268.1|8248.2|8260.3|8242.9|88
1684368000000|2023-05-18 00:00:00|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|1
1684371600000|2023-05-18 01:00:00|8263.3|8238.3|8261.4|8236.4|8263.3|8238.3|8260|8235|76
1684375200000|2023-05-18 02:00:00|8261.3|8236.3|8259.5|8234.5|8262|8237|8259|8234|111
1684378800000|2023-05-18 03:00:00|8259.7|8234.7|8256.7|8241.7|8260.9|8243|8253.3|8233.9|322
1684382400000|2023-05-18 04:00:00|8256.6|8241.6|8261.3|8246.3|8261.8|8246.8|8255.9|8240.9|438
1684386000000|2023-05-18 05:00:00|8261.4|8246.4|8270.8|8255.8|8271.8|8256.8|8261.3|8246.3|647
1684389600000|2023-05-18 06:00:00|8270.6|8255.6|8268.3|8253.3|8275.2|8260.2|8263.6|8248.6|847
1684393200000|2023-05-18 07:00:00|8268.4|8253.4|8272.3|8257.3|8277.9|8258.2|8267.3|8251.7|750
1684396800000|2023-05-18 08:00:00|8272.2|8257.2|8275.6|8260.6|8277.9|8260.9|8268.9|8249|787
1684400400000|2023-05-18 09:00:00|8275.7|8260.7|8277.6|8262.6|8287.6|8269.2|8273.2|8257.4|1369
1684404000000|2023-05-18 10:00:00|8277.7|8262.7|8275.7|8260.7|8278.1|8263.1|8274.2|8259.2|436
1684407600000|2023-05-18 11:00:00|8275.6|8260.6|8276.5|8261.5|8283.5|8263.7|8274.6|8254.2|478
1684411200000|2023-05-18 12:00:00|8276.4|8261.4|8286.5|8261.5|8289.5|8267.6|8275|8254.3|657
1684414800000|2023-05-18 13:00:00|8286.4|8261.4|8294.3|8279.3|8302.6|8281.5|8282.5|8261.3|812
1684418400000|2023-05-18 14:00:00|8294.4|8279.4|8292.8|8277.8|8301.5|8282.7|8290|8270.1|556
1684422000000|2023-05-18 15:00:00|8292.4|8277.4|8292.4|8277.4|8300.7|8280.8|8290.7|8271.4|506
1684425600000|2023-05-18 16:00:00|8292.3|8277.3|8294.7|8279.7|8295|8280|8290.5|8275.5|226
1684429200000|2023-05-18 17:00:00|8294.8|8279.8|8295|8280|8295.4|8280.4|8293.2|8278.2|91
1684432800000|2023-05-18 18:00:00|8294.9|8279.9|8291.6|8276.6|8300|8279.9|8291.5|8271.8|131
1684436400000|2023-05-18 19:00:00|8291.7|8276.7|8295.7|8270.7|8296.4|8276.7|8291|8270.4|73
1684454400000|2023-05-19 00:00:00|8295|8270|8295|8270|8295|8270|8295|8270|1
1684458000000|2023-05-19 01:00:00|8292.5|8267.5|8300.5|8275.5|8305.1|8280.1|8292.4|8267.4|223
1684461600000|2023-05-19 02:00:00|8300.6|8275.6|8293.2|8268.2|8301.4|8276.4|8293|8268|263
1684465200000|2023-05-19 03:00:00|8293.3|8268.3|8291.9|8276.9|8298.7|8278.9|8287.5|8268.2|610
1684468800000|2023-05-19 04:00:00|8291.8|8276.8|8296.9|8281.9|8298.7|8283.7|8291.7|8276.7|747
1684472400000|2023-05-19 05:00:00|8296.8|8281.8|8291|8276|8298.6|8283.6|8288.9|8273.9|678
1684476000000|2023-05-19 06:00:00|8291.1|8276.1|8293.3|8278.3|8293.4|8278.4|8283.3|8268.3|887
1684479600000|2023-05-19 07:00:00|8293.6|8278.6|8295.6|8280.6|8296.4|8281.4|8289.3|8274.3|993
1684483200000|2023-05-19 08:00:00|8295.8|8280.8|8291.8|8276.8|8296.5|8281.5|8286.7|8271.7|980
1684486800000|2023-05-19 09:00:00|8291.7|8276.7|8283.4|8268.4|8292|8277|8280.8|8264.4|1016
1684490400000|2023-05-19 10:00:00|8283.3|8268.3|8295.2|8270.2|8296.2|8276.3|8282.8|8265.9|650
1684494000000|2023-05-19 11:00:00|8295.1|8270.1|8299|8274|8300|8276.8|8290.6|8270.1|372
1684497600000|2023-05-19 12:00:00|8298.9|8273.9|8292.9|8277.9|8299.4|8278|8290.3|8270.5|452
1684501200000|2023-05-19 13:00:00|8293|8278|8297|8282|8299.8|8282|8292.6|8273.2|422
1684504800000|2023-05-19 14:00:00|8297.2|8282.2|8307.1|8292.1|8307.2|8292.2|8297|8282|302
1684508400000|2023-05-19 15:00:00|8307.2|8292.2|8307|8292|8315.3|8298.2|8298.3|8278.6|1332
1684512000000|2023-05-19 16:00:00|8307.1|8292.1|8305.9|8280.9|8315.2|8295.8|8299.3|8279.7|559
1684515600000|2023-05-19 17:00:00|8305.8|8280.8|8305.3|8280.3|8307.9|8288.2|8301|8280|402
1684519200000|2023-05-19 18:00:00|8305.4|8280.4|8308.2|8283.2|8310|8285|8305.2|8280.2|871
1684522800000|2023-05-19 19:00:00|8308.1|8283.1|8308.2|8283.2|8309.5|8285.2|8299.7|8279.3|343
1684713600000|2023-05-22 00:00:00|8309.1|8281|8309.1|8281|8309.1|8281|8309.1|8281|1
1684717200000|2023-05-22 01:00:00|8312|8283|8305.4|8280.4|8312|8284.1|8300.9|8275.9|410
1684720800000|2023-05-22 02:00:00|8305.3|8280.3|8305.6|8280.6|8306.9|8281.9|8303.4|8278.4|306
1684724400000|2023-05-22 03:00:00|8305.5|8280.5|8295.5|8280.5|8305.7|8284.2|8291.5|8271.9|614
1684728000000|2023-05-22 04:00:00|8295.4|8280.4|8300.3|8285.3|8300.9|8285.9|8294.2|8279.2|627
1684731600000|2023-05-22 05:00:00|8300.4|8285.4|8300.7|8285.7|8304.1|8289.1|8299.2|8284.2|464
1684735200000|2023-05-22 06:00:00|8300.8|8285.8|8299.3|8284.3|8302.3|8287.3|8294.4|8279.4|756
1684738800000|2023-05-22 07:00:00|8299.4|8284.4|8301.1|8286.1|8302.9|8287.9|8298|8283|502
1684742400000|2023-05-22 08:00:00|8301.4|8286.4|8300.9|8285.9|8303.6|8288.6|8299.2|8284.2|474
1684746000000|2023-05-22 09:00:00|8301|8286|8301.4|8286.4|8302.8|8287.8|8299.6|8284.6|399
1684749600000|2023-05-22 10:00:00|8301.5|8286.5|8303.8|8288.8|8305.6|8290.6|8301.5|8286.5|376
1684753200000|2023-05-22 11:00:00|8303.7|8288.7|8304.6|8289.6|8310.9|8292.1|8303.3|8283.5|337
1684756800000|2023-05-22 12:00:00|8304.7|8289.7|8301.8|8286.8|8310.3|8290.2|8301.6|8284.2|249
1684760400000|2023-05-22 13:00:00|8301.9|8286.9|8306.3|8281.3|8308.7|8287.1|8299.3|8279|494
1684764000000|2023-05-22 14:00:00|8306.2|8281.2|8303.4|8288.4|8308.8|8289.1|8301.2|8279.4|526
1684767600000|2023-05-22 15:00:00|8303.3|8288.3|8303.4|8288.4|8304.4|8289.4|8303|8288|153
1684771200000|2023-05-22 16:00:00|8303.2|8288.2|8303.4|8288.4|8303.8|8288.8|8302.4|8287.4|100
1684774800000|2023-05-22 17:00:00|8303.3|8288.3|8302.3|8287.3|8309|8289|8301.6|8283|211
1684778400000|2023-05-22 18:00:00|8302.2|8287.2|8309.4|8284.4|8309.4|8289.3|8302|8282.9|116
1684782000000|2023-05-22 19:00:00|8309.3|8284.3|8308.8|8283.8|8309.6|8289.3|8304|8283.5|84
1684800000000|2023-05-23 00:00:00|8306.6|8281.6|8306.6|8281.6|8306.6|8281.6|8306.6|8281.6|1
1684803600000|2023-05-23 01:00:00|8304.4|8279.4|8310.2|8285.2|8310.8|8285.8|8302.8|8277.8|290
1684807200000|2023-05-23 02:00:00|8310.1|8285.1|8309.1|8284.1|8310.9|8285.9|8307.1|8282.1|286
1684810800000|2023-05-23 03:00:00|8309.2|8284.2|8300.5|8285.5|8309.2|8288.9|8299.9|8281|362
1684814400000|2023-05-23 04:00:00|8300.4|8285.4|8300.1|8285.1|8302.8|8287.8|8299.7|8284.7|304
1684818000000|2023-05-23 05:00:00|8299.8|8284.8|8299.9|8284.9|8300.9|8285.9|8297.5|8282.5|398
1684821600000|2023-05-23 06:00:00|8299.8|8284.8|8299.1|8284.1|8300.9|8285.9|8297|8282|386
1684825200000|2023-05-23 07:00:00|8299|8284|8301.1|8286.1|8303|8288|8299|8284|614
1684828800000|2023-05-23 08:00:00|8301.3|8286.3|8300.9|8285.9|8302.2|8287.2|8298.1|8283.1|478
1684832400000|2023-05-23 09:00:00|8300.8|8285.8|8299|8284|8302.9|8286.6|8294.9|8277.9|520
1684836000000|2023-05-23 10:00:00|8298.9|8283.9|8301.1|8286.1|8305.8|8288.3|8298.3|8279.5|327
1684839600000|2023-05-23 11:00:00|8301.2|8286.2|8302.9|8287.9|8306.5|8288.4|8300.6|8280.9|289
1684843200000|2023-05-23 12:00:00|8303.1|8288.1|8304.8|8289.8|8309.5|8290.6|8299.8|8279.8|350
1684846800000|2023-05-23 13:00:00|8304.7|8289.7|8304.7|8279.7|8306|8289.7|8298|8279.2|591
1684850400000|2023-05-23 14:00:00|8304.6|8279.6|8300.9|8285.9|8304.9|8286|8295.2|8278.1|551
1684854000000|2023-05-23 15:00:00|8300.8|8285.8|8304.8|8289.8|8306.7|8289.8|8299.8|8280.1|177
1684857600000|2023-05-23 16:00:00|8304.7|8289.7|8305.1|8290.1|8307.7|8292.7|8304|8289|134
1684861200000|2023-05-23 17:00:00|8305.4|8290.4|8304.8|8289.8|8309.1|8290.7|8302.3|8283.4|208
1684864800000|2023-05-23 18:00:00|8304.9|8289.9|8306.6|8291.6|8311.9|8292|8304.9|8286.5|145
1684868400000|2023-05-23 19:00:00|8306.7|8291.7|8307.4|8292.4|8307.4|8292.4|8306.4|8291.4|102
1684886400000|2023-05-24 00:00:00|8312.4|8287.4|8312.4|8287.4|8312.4|8287.4|8312.4|8287.4|1
1684890000000|2023-05-24 01:00:00|8309.5|8284.5|8309.4|8284.4|8311.1|8286.1|8308.8|8283.8|37
1684893600000|2023-05-24 02:00:00|8309.3|8284.3|8306.9|8281.9|8309.5|8284.5|8306.6|8281.6|89
1684897200000|2023-05-24 03:00:00|8307|8282|8297|8282|8307|8287.2|8295|8276.9|427
1684900800000|2023-05-24 04:00:00|8297.1|8282.1|8293|8268|8298|8283|8285.6|8265|899
1684904400000|2023-05-24 05:00:00|8288.1|8273.1|8287.8|8272.8|8290.9|8275.9|8287.1|8272.1|594
1684908000000|2023-05-24 06:00:00|8287.9|8272.9|8291.2|8276.2|8294|8279|8287.1|8272.1|671
1684911600000|2023-05-24 07:00:00|8291.4|8276.4|8293.3|8278.3|8295.5|8280.5|8291.4|8276.4|594
1684915200000|2023-05-24 08:00:00|8293.4|8278.4|8289.9|8274.9|8295.5|8278.5|8288.4|8270.5|549
1684918800000|2023-05-24 09:00:00|8289.8|8274.8|8291.1|8266.1|8292.2|8274.8|8281.9|8264.4|939
1684922400000|2023-05-24 10:00:00|8291.2|8266.2|8294.2|8269.2|8295.6|8275.1|8288.8|8266.2|496
1684926000000|2023-05-24 11:00:00|8294.1|8269.1|8282.3|8267.3|8294.1|8272|8282.3|8265.6|285
1684929600000|2023-05-24 12:00:00|8282.4|8267.4|8280.7|8265.7|8286.2|8269|8278.3|8259|372
1684933200000|2023-05-24 13:00:00|8280.6|8265.6|8281.9|8266.9|8285|8267.1|8275.1|8255.2|470
1684936800000|2023-05-24 14:00:00|8282|8267|8284.2|8269.2|8290.4|8270.1|8282|8264.1|307
1684940400000|2023-05-24 15:00:00|8284.3|8269.3|8285.4|8270.4|8285.6|8270.6|8284.2|8269.2|125
1684944000000|2023-05-24 16:00:00|8285.3|8270.3|8285.2|8270.2|8292.9|8273|8284.4|8265|202
1684947600000|2023-05-24 17:00:00|8285.3|8270.3|8295.7|8270.7|8295.7|8272.3|8284.2|8264.7|123
1684951200000|2023-05-24 18:00:00|8295.6|8270.6|8287.8|8272.8|8295.8|8272.9|8285.2|8265|141
1684954800000|2023-05-24 19:00:00|8287.7|8272.7|8287.5|8272.5|8289.6|8272.7|8284.2|8264.5|89
1684972800000|2023-05-25 00:00:00|8292|8267|8292|8267|8292|8267|8292|8267|1
1684976400000|2023-05-25 01:00:00|8292.4|8267.4|8296|8271|8296.1|8271.1|8291.1|8266.1|109
1684980000000|2023-05-25 02:00:00|8296.4|8271.4|8296.1|8271.1|8300.3|8275.3|8296.1|8271.1|287
1684983600000|2023-05-25 03:00:00|8296.2|8271.2|8292.1|8277.1|8299.1|8279.7|8289|8269.3|694
1684987200000|2023-05-25 04:00:00|8292.2|8277.2|8292.9|8277.9|8295.1|8280.1|8290.9|8275.9|484
1684990800000|2023-05-25 05:00:00|8293|8278|8294.7|8279.7|8295.4|8280.4|8291.7|8276.7|420
1684994400000|2023-05-25 06:00:00|8294.9|8279.9|8293.7|8278.7|8295.7|8280.7|8290.9|8275.9|443
1684998000000|2023-05-25 07:00:00|8293.6|8278.6|8294.2|8279.2|8296.3|8281.3|8293|8278|588
1685001600000|2023-05-25 08:00:00|8294.1|8279.1|8293.7|8278.7|8294.5|8279.5|8291.6|8276.6|372
1685005200000|2023-05-25 09:00:00|8293.8|8278.8|8292.8|8277.8|8293.8|8278.8|8291.4|8276.4|256
1685008800000|2023-05-25 10:00:00|8292.9|8277.9|8293.3|8278.3|8294.4|8279.4|8291.7|8276.7|155
1685012400000|2023-05-25 11:00:00|8293.2|8278.2|8295.2|8270.2|8298.4|8278.7|8289.4|8269.2|418
1685016000000|2023-05-25 12:00:00|8295.3|8270.3|8303.1|8278.1|8306.4|8281.4|8287.8|8267.2|872
1685019600000|2023-05-25 13:00:00|8303.3|8278.3|8300.7|8275.7|8304.2|8283.7|8293.1|8272.3|904
1685023200000|2023-05-25 14:00:00|8295.8|8280.8|8293.5|8278.5|8300.9|8281.1|8290|8269.9|847
1685026800000|2023-05-25 15:00:00|8293.6|8278.6|8295|8280|8299.8|8280.4|8291.9|8272.1|444
1685030400000|2023-05-25 16:00:00|8294.7|8279.7|8294.2|8279.2|8294.7|8279.7|8292.8|8277.8|160
1685034000000|2023-05-25 17:00:00|8294.3|8279.3|8291.6|8276.6|8298.7|8279.8|8291.2|8271.8|120
1685037600000|2023-05-25 18:00:00|8291.7|8276.7|8296.9|8271.9|8298.2|8278.4|8291.2|8271.6|194
1685041200000|2023-05-25 19:00:00|8297|8272|8291.6|8276.6|8297|8276.7|8290.2|8270.7|123
1685059200000|2023-05-26 00:00:00|8298|8273|8298|8273|8298|8273|8298|8273|1
1685062800000|2023-05-26 01:00:00|8296.2|8271.2|8295.5|8270.5|8296.7|8271.7|8293.4|8268.4|64
1685066400000|2023-05-26 02:00:00|8294.6|8269.6|8295.3|8270.3|8295.8|8270.8|8294.5|8269.5|52
1685070000000|2023-05-26 03:00:00|8295.2|8270.2|8289.5|8274.5|8297.6|8276.3|8288.9|8268.6|291
1685073600000|2023-05-26 04:00:00|8289.4|8274.4|8287.3|8272.3|8289.6|8274.6|8285.3|8270.3|385
1685077200000|2023-05-26 05:00:00|8287.2|8272.2|8289.2|8274.2|8291.1|8276.1|8286.9|8271.9|298
1685080800000|2023-05-26 06:00:00|8289|8274|8287.8|8272.8|8290.2|8275.2|8287.3|8272.3|290
1685084400000|2023-05-26 07:00:00|8287.9|8272.9|8280|8265|8288.3|8273.3|8277.6|8262.6|724
1685088000000|2023-05-26 08:00:00|8280.1|8265.1|8283.6|8268.6|8284.3|8269.3|8278.3|8263.3|516
1685091600000|2023-05-26 09:00:00|8283.4|8268.4|8276.3|8261.3|8285.5|8270.5|8275.4|8260.4|524
1685095200000|2023-05-26 10:00:00|8276.2|8261.2|8276.8|8261.8|8277.3|8262.3|8274.9|8259.9|336
1685098800000|2023-05-26 11:00:00|8276.7|8261.7|8278.9|8263.9|8285|8266.4|8276.6|8259|326
1685102400000|2023-05-26 12:00:00|8278.8|8263.8|8284.1|8259.1|8291.8|8272|8278.6|8257.9|790
1685106000000|2023-05-26 13:00:00|8284|8259|8284.4|8259.4|8285.5|8267.3|8275.9|8255.9|557
1685109600000|2023-05-26 14:00:00|8284.1|8259.1|8277.9|8262.9|8284.1|8264.2|8272.6|8253.4|495
1685113200000|2023-05-26 15:00:00|8277.8|8262.8|8280.5|8255.5|8284.5|8267.3|8276.2|8254.4|355
1685116800000|2023-05-26 16:00:00|8280.2|8255.2|8283.5|8258.5|8283.6|8262.5|8276.4|8254.1|614
1685120400000|2023-05-26 17:00:00|8283.9|8258.9|8283.4|8258.4|8284.3|8259.3|8282.3|8257.3|388
1685124000000|2023-05-26 18:00:00|8283.5|8258.5|8281.4|8256.4|8284.6|8261.4|8276.2|8256.2|132
1685127600000|2023-05-26 19:00:00|8281.5|8256.5|8280.8|8255.8|8282.2|8262.2|8276.5|8255.8|129
1685318400000|2023-05-29 00:00:00|8280.5|8251.5|8280.5|8251.5|8280.5|8251.5|8280.5|8251.5|1
1685322000000|2023-05-29 01:00:00|8286|8261|8282.5|8257.5|8286|8261|8275.9|8250.9|87
1685325600000|2023-05-29 02:00:00|8281.8|8256.8|8284.7|8259.7|8284.7|8259.7|8281.8|8256.8|47
1685329200000|2023-05-29 03:00:00|8284.5|8259.5|8271.6|8256.6|8284.6|8259.6|8269.5|8252.7|531
1685332800000|2023-05-29 04:00:00|8271.7|8256.7|8276.6|8261.6|8278.7|8263.7|8271.7|8256.7|417
1685336400000|2023-05-29 05:00:00|8276.4|8261.4|8275.2|8260.2|8276.7|8261.7|8273|8258|497
1685340000000|2023-05-29 06:00:00|8275.3|8260.3|8275.8|8260.8|8276.1|8261.1|8271.8|8256.8|442
1685343600000|2023-05-29 07:00:00|8275.9|8260.9|8283.2|8268.2|8284.9|8269.9|8275.9|8260.9|839
1685347200000|2023-05-29 08:00:00|8283.1|8268.1|8284.8|8259.8|8284.9|8269.4|8277.9|8258|572
1685350800000|2023-05-29 09:00:00|8285.1|8260.1|8280.6|8265.6|8286.5|8267.1|8278.2|8258.3|385
1685354400000|2023-05-29 10:00:00|8280.7|8265.7|8280|8265|8285.3|8266.4|8278.9|8259.5|211
1685358000000|2023-05-29 11:00:00|8280.1|8265.1|8286.4|8261.4|8286.9|8265.2|8279.1|8259.5|206
1685361600000|2023-05-29 12:00:00|8286.3|8261.3|8283.7|8258.7|8286.4|8261.4|8283.5|8258.5|201
1685365200000|2023-05-29 13:00:00|8283.8|8258.8|8284.7|8259.7|8285.6|8264.8|8278.5|8258|200
1685368800000|2023-05-29 14:00:00|8284.6|8259.6|8283.3|8258.3|8285|8260|8283.2|8258.2|46
1685372400000|2023-05-29 15:00:00|8283.2|8258.2|8278.1|8263.1|8283.5|8263.6|8278|8258|131
1685376000000|2023-05-29 16:00:00|8278.2|8263.2|8284.6|8259.6|8284.6|8264|8278.2|8258.2|64
1685379600000|2023-05-29 17:00:00|8284.5|8259.5|8283|8258|8284.5|8263.4|8277.6|8257.8|66
1685383200000|2023-05-29 18:00:00|8282.9|8257.9|8282.6|8257.6|8283.1|8263.2|8277.1|8257.2|62
1685386800000|2023-05-29 19:00:00|8282.5|8257.5|8281.4|8256.4|8282.5|8257.5|8281.4|8256.4|74
1685404800000|2023-05-30 00:00:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1685408400000|2023-05-30 01:00:00|8282.3|8257.3|8279.2|8254.2|8284.1|8259.1|8279.2|8254.2|72
1685412000000|2023-05-30 02:00:00|8279.3|8254.3|8280.7|8255.7|8281.7|8256.7|8278.9|8253.9|42
1685415600000|2023-05-30 03:00:00|8280.9|8255.9|8284.2|8269.2|8293.4|8272.7|8280.9|8255.9|871
1685419200000|2023-05-30 04:00:00|8284.3|8269.3|8283.9|8268.9|8287.3|8272.3|8282.2|8267.2|409
1685422800000|2023-05-30 05:00:00|8284|8269|8296.6|8281.6|8297.6|8281.7|8283.8|8268.8|818
1685426400000|2023-05-30 06:00:00|8296.5|8281.5|8290.6|8275.6|8296.6|8281.6|8289.2|8270.8|664
1685430000000|2023-05-30 07:00:00|8290.7|8275.7|8292.1|8277.1|8295.1|8280.1|8290.6|8275.6|593
1685433600000|2023-05-30 08:00:00|8292|8277|8291.5|8276.5|8293.4|8278.4|8290.2|8275.2|540
1685437200000|2023-05-30 09:00:00|8291.4|8276.4|8289.6|8274.6|8294.2|8279.2|8287.3|8267.8|640
1685440800000|2023-05-30 10:00:00|8289.5|8274.5|8286.2|8271.2|8292.7|8274.5|8285.7|8267.3|483
1685444400000|2023-05-30 11:00:00|8286.1|8271.1|8283.8|8268.8|8291.7|8273|8283.8|8265.8|228
1685448000000|2023-05-30 12:00:00|8283.7|8268.7|8290.6|8275.6|8295.9|8276|8281.3|8260.5|341
1685451600000|2023-05-30 13:00:00|8290.5|8275.5|8286.4|8271.4|8295.3|8275.5|8283.7|8264.4|406
1685455200000|2023-05-30 14:00:00|8286.6|8271.6|8288.1|8273.1|8292.7|8273.5|8284|8265.6|320
1685458800000|2023-05-30 15:00:00|8288|8273|8286|8271|8293.2|8273.8|8285|8266.1|297
1685462400000|2023-05-30 16:00:00|8286.1|8271.1|8292.6|8267.6|8293.7|8273.4|8286.1|8266.1|280
1685466000000|2023-05-30 17:00:00|8292.7|8267.7|8297.8|8272.8|8298.5|8278.4|8288|8267.5|221
1685469600000|2023-05-30 18:00:00|8297.7|8272.7|8296.2|8271.2|8298.4|8275.9|8289.5|8269.9|114
1685473200000|2023-05-30 19:00:00|8296.1|8271.1|8295.4|8270.4|8297.2|8272.2|8294|8269|237
1685491200000|2023-05-31 00:00:00|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|1
1685494800000|2023-05-31 01:00:00|8285.6|8260.6|8294.3|8269.3|8294.3|8269.3|8285.6|8260.6|90
1685498400000|2023-05-31 02:00:00|8294.6|8269.6|8295.1|8270.1|8297.7|8272.7|8294.3|8269.3|101
1685502000000|2023-05-31 03:00:00|8295|8270|8287.9|8272.9|8297|8274.8|8285.7|8269.1|315
1685505600000|2023-05-31 04:00:00|8288|8273|8282.6|8267.6|8289.4|8274.4|8282.3|8267.3|392
1685509200000|2023-05-31 05:00:00|8282.8|8267.8|8282.7|8267.7|8286.1|8271.1|8281.5|8266.5|597
1685512800000|2023-05-31 06:00:00|8282.8|8267.8|8286.5|8271.5|8287.5|8272.5|8282.8|8267.8|718
1685516400000|2023-05-31 07:00:00|8286.6|8271.6|8285.7|8270.7|8289.6|8274.6|8284.3|8269.3|627
1685520000000|2023-05-31 08:00:00|8285.8|8270.8|8287.2|8272.2|8289.3|8274.3|8285|8270|574
1685523600000|2023-05-31 09:00:00|8287.1|8272.1|8289.8|8274.8|8290.7|8275.7|8284.8|8269.8|386
1685527200000|2023-05-31 10:00:00|8290.1|8275.1|8291.8|8276.8|8293.7|8278.7|8289.2|8274.2|362
1685530800000|2023-05-31 11:00:00|8291.9|8276.9|8294.6|8269.6|8296.9|8278.8|8289.9|8269.4|211
1685534400000|2023-05-31 12:00:00|8294.7|8269.7|8287|8272|8294.7|8275.1|8286|8267.1|321
1685538000000|2023-05-31 13:00:00|8286.9|8271.9|8291|8266|8293.2|8273|8284.2|8264.2|355
1685541600000|2023-05-31 14:00:00|8291.1|8266.1|8289.4|8274.4|8295|8275.4|8285.9|8266.1|862
1685545200000|2023-05-31 15:00:00|8289.6|8274.6|8287.4|8272.4|8295.6|8276.9|8287|8269.2|329
1685548800000|2023-05-31 16:00:00|8287.5|8272.5|8293|8268|8295.7|8275.5|8287.2|8267.9|306
1685552400000|2023-05-31 17:00:00|8293.2|8268.2|8294|8269|8294.7|8273.5|8285.7|8267|277
1685556000000|2023-05-31 18:00:00|8294.7|8269.7|8290.3|8265.3|8294.7|8273.3|8283.5|8264|225
1685559600000|2023-05-31 19:00:00|8290.4|8265.4|8290.6|8265.6|8292.5|8272.8|8286.7|8264.8|164
1685577600000|2023-06-01 00:00:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1685581200000|2023-06-01 01:00:00|8286.1|8261.1|8281.5|8256.5|8286.7|8261.7|8281.5|8256.5|57
1685584800000|2023-06-01 02:00:00|8282.8|8257.8|8281.8|8256.8|8284.4|8259.4|8281.5|8256.5|86
1685588400000|2023-06-01 03:00:00|8281.7|8256.7|8257.3|8242.3|8281.9|8261.3|8255.8|8240.8|1110
1685592000000|2023-06-01 04:00:00|8257.2|8242.2|8265.3|8250.3|8269.4|8250.5|8254.1|8239.1|836
1685595600000|2023-06-01 05:00:00|8265.2|8250.2|8265|8250|8265.8|8250.8|8261|8246|529
1685599200000|2023-06-01 06:00:00|8265.1|8250.1|8264.1|8249.1|8268.4|8250.7|8261.4|8243.3|529
1685602800000|2023-06-01 07:00:00|8264.2|8249.2|8267.7|8252.7|8271.8|8253.5|8263.8|8243.7|827
1685606400000|2023-06-01 08:00:00|8267.8|8252.8|8262|8247|8267.9|8252.9|8261.1|8246.1|480
1685610000000|2023-06-01 09:00:00|8262.1|8247.1|8258|8243|8265.5|8250.5|8257.7|8239.8|548
1685613600000|2023-06-01 10:00:00|8257.9|8242.9|8259.8|8244.8|8265.8|8246|8257.8|8238.8|317
1685617200000|2023-06-01 11:00:00|8259.7|8244.7|8262|8247|8265.7|8247.1|8258.2|8240.4|270
1685620800000|2023-06-01 12:00:00|8262.1|8247.1|8259.7|8244.7|8271.6|8250.1|8259.6|8239.9|587
1685624400000|2023-06-01 13:00:00|8259.8|8244.8|8262.4|8237.4|8266.2|8246.4|8257.1|8237.2|459
1685628000000|2023-06-01 14:00:00|8262.8|8237.8|8253.4|8238.4|8262.8|8242.6|8253.1|8232.8|829
1685631600000|2023-06-01 15:00:00|8258.8|8233.8|8249.6|8234.6|8259.8|8239.9|8249.2|8230.6|397
1685635200000|2023-06-01 16:00:00|8249.4|8234.4|8249.6|8234.6|8254.5|8235.8|8248.7|8228.8|189
1685638800000|2023-06-01 17:00:00|8249.7|8234.7|8254.1|8229.1|8254.5|8235|8247.7|8228.4|214
1685642400000|2023-06-01 18:00:00|8254.2|8229.2|8247|8232|8254.3|8233.2|8244.4|8224.8|99
1685646000000|2023-06-01 19:00:00|8246.9|8231.9|8247.7|8232.7|8253.6|8233.7|8246.9|8228.4|43
1685664000000|2023-06-02 00:00:00|8251.1|8226.1|8251.1|8226.1|8251.1|8226.1|8251.1|8226.1|1
1685667600000|2023-06-02 01:00:00|8258.4|8233.4|8254.5|8229.5|8260.7|8235.7|8253.2|8228.2|543
1685671200000|2023-06-02 02:00:00|8254.7|8229.7|8253.3|8228.3|8255.5|8230.5|8251.3|8226.3|781
1685674800000|2023-06-02 03:00:00|8252.9|8227.9|8249.4|8234.4|8255.2|8237.3|8246.5|8227.3|691
1685678400000|2023-06-02 04:00:00|8249.5|8234.5|8254.3|8239.3|8254.3|8239.3|8248.2|8233.2|398
1685682000000|2023-06-02 05:00:00|8254.6|8239.6|8249.3|8234.3|8255.5|8240.5|8248.9|8233.9|542
1685685600000|2023-06-02 06:00:00|8249.2|8234.2|8248.9|8233.9|8249.8|8234.8|8244.1|8229.1|611
1685689200000|2023-06-02 07:00:00|8249|8234|8252.2|8237.2|8252.3|8237.2|8246.7|8227|436
1685692800000|2023-06-02 08:00:00|8252.3|8237.3|8249.7|8234.7|8253.7|8238.7|8247.3|8232.3|526
1685696400000|2023-06-02 09:00:00|8249.6|8234.6|8247.4|8232.4|8254|8238.3|8244.7|8229|778
1685700000000|2023-06-02 10:00:00|8247.3|8232.3|8248.5|8233.5|8249.3|8234.3|8245.9|8230.9|292
1685703600000|2023-06-02 11:00:00|8248.4|8233.4|8254.7|8239.7|8255.4|8239.8|8247.1|8229.9|241
1685707200000|2023-06-02 12:00:00|8254.8|8239.8|8256|8241|8266.4|8243.6|8253.4|8230.5|1137
1685710800000|2023-06-02 13:00:00|8255.8|8240.8|8252.3|8237.3|8259.1|8241.8|8247.4|8227.4|664
1685714400000|2023-06-02 14:00:00|8252.5|8237.5|8258.1|8233.1|8262.4|8242.5|8251.4|8229.3|714
1685718000000|2023-06-02 15:00:00|8258|8233|8252|8237|8258.8|8239.9|8251.8|8230.7|393
1685721600000|2023-06-02 16:00:00|8251.9|8236.9|8256.7|8241.7|8261.4|8243.1|8251.9|8234.6|217
1685725200000|2023-06-02 17:00:00|8256.8|8241.8|8259.7|8234.7|8261.8|8242.3|8256.1|8234.7|95
1685728800000|2023-06-02 18:00:00|8259.6|8234.6|8253.7|8238.7|8261|8238.9|8253.5|8233.7|208
1685732400000|2023-06-02 19:00:00|8253.6|8238.6|8260.5|8235.5|8260.5|8238.6|8253.1|8233.1|160
1685923200000|2023-06-05 00:00:00|8262.2|8237.2|8262.2|8237.2|8262.2|8237.2|8262.2|8237.2|1
1685926800000|2023-06-05 01:00:00|8266.8|8241.8|8264.1|8239.1|8267.4|8242.4|8262.2|8237.2|160
1685930400000|2023-06-05 02:00:00|8264|8239|8269.1|8244.1|8269.3|8244.3|8264|8239|203
1685934000000|2023-06-05 03:00:00|8269.2|8244.2|8266.5|8251.5|8271.4|8254.7|8260.9|8241.5|683
1685937600000|2023-06-05 04:00:00|8266.4|8251.4|8268.1|8253.1|8270.2|8255.2|8266.4|8251.4|458
1685941200000|2023-06-05 05:00:00|8268.2|8253.2|8270.9|8255.9|8272.4|8257.4|8268|8253|433
1685944800000|2023-06-05 06:00:00|8270.8|8255.8|8273.7|8258.7|8274.3|8259.3|8270.7|8255.7|316
1685948400000|2023-06-05 07:00:00|8273.3|8258.3|8276|8261|8278|8263|8273.2|8258.2|474
1685952000000|2023-06-05 08:00:00|8276.2|8261.2|8277.2|8262.2|8282.3|8264|8272.4|8255.4|550
1685955600000|2023-06-05 09:00:00|8277.3|8262.3|8283|8268|8286.6|8268.5|8277.3|8257.9|483
1685959200000|2023-06-05 10:00:00|8282.9|8267.9|8282.1|8267.1|8289.6|8270.1|8282|8263.9|242
1685962800000|2023-06-05 11:00:00|8282.2|8267.2|8283.8|8258.8|8287.8|8267.8|8279.9|8257.8|298
1685966400000|2023-06-05 12:00:00|8278.9|8263.9|8281.1|8266.1|8287.3|8267.9|8277.9|8257.8|300
1685970000000|2023-06-05 13:00:00|8280.9|8265.9|8280.7|8255.7|8284.7|8265.9|8274.8|8253.7|460
1685973600000|2023-06-05 14:00:00|8280.6|8255.6|8278.2|8253.2|8280.8|8259.2|8268.6|8248.5|1090
1685977200000|2023-06-05 15:00:00|8278.1|8253.1|8271|8256|8278.6|8258.8|8269.8|8249.7|317
1685980800000|2023-06-05 16:00:00|8271.1|8256.1|8273.4|8248.4|8275|8256.2|8269.1|8246.5|292
1685984400000|2023-06-05 17:00:00|8268.5|8253.5|8268.8|8253.8|8274.6|8254.7|8268.5|8248.6|121
1685988000000|2023-06-05 18:00:00|8268.7|8253.7|8271.3|8246.3|8273.5|8253.7|8266.7|8246|174
1685991600000|2023-06-05 19:00:00|8271.2|8246.2|8272.6|8247.6|8272.9|8251.6|8266.4|8246.1|144
1686009600000|2023-06-06 00:00:00|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|1
1686013200000|2023-06-06 01:00:00|8273.8|8248.8|8280.4|8255.4|8280.5|8255.5|8273.8|8248.8|101
1686016800000|2023-06-06 02:00:00|8280.3|8255.3|8274.5|8249.5|8280.3|8255.3|8270.9|8245.9|309
1686020400000|2023-06-06 03:00:00|8274.6|8249.6|8279.5|8254.5|8282.2|8261.9|8274|8249.6|522
1686024000000|2023-06-06 04:00:00|8279.3|8254.3|8274.7|8259.7|8282|8262.2|8272.4|8253.2|507
1686027600000|2023-06-06 05:00:00|8274.8|8259.8|8279.3|8264.3|8280|8264.7|8273.3|8254.7|405
1686031200000|2023-06-06 06:00:00|8279.4|8264.4|8278.8|8263.8|8283.1|8266.3|8277.9|8258.1|421
1686034800000|2023-06-06 07:00:00|8278.9|8263.9|8276|8261|8283|8265.1|8273.5|8254.5|892
1686038400000|2023-06-06 08:00:00|8276.1|8261.1|8279.3|8264.3|8283.2|8265.1|8275.1|8258.2|580
1686042000000|2023-06-06 09:00:00|8279.4|8264.4|8281.9|8256.9|8283.3|8264.8|8276.9|8256.9|390
1686045600000|2023-06-06 10:00:00|8282|8257|8276.3|8261.3|8283|8263.3|8276.1|8256.7|202
1686049200000|2023-06-06 11:00:00|8276.4|8261.4|8276.1|8261.1|8280.6|8261.8|8275.1|8254.5|141
1686052800000|2023-06-06 12:00:00|8276|8261|8281|8256|8282|8262.2|8275|8254.3|263
1686056400000|2023-06-06 13:00:00|8280.9|8255.9|8274.3|8259.3|8281.2|8261|8272.5|8252.8|372
1686060000000|2023-06-06 14:00:00|8274.4|8259.4|8270.2|8255.2|8279|8259.4|8268.8|8249.7|386
1686063600000|2023-06-06 15:00:00|8270.3|8255.3|8269.3|8254.3|8270.3|8255.3|8269.1|8254.1|131
1686067200000|2023-06-06 16:00:00|8269.1|8254.1|8273.4|8248.4|8274.4|8254.3|8268.3|8248.2|163
1686070800000|2023-06-06 17:00:00|8273.5|8248.5|8274|8249|8274.5|8254|8268.9|8248.3|131
1686074400000|2023-06-06 18:00:00|8273.9|8248.9|8273.5|8248.5|8274.4|8254.4|8269|8248|80
1686078000000|2023-06-06 19:00:00|8273|8248|8270.3|8245.3|8273.3|8253.4|8266.9|8245.3|164
1686096000000|2023-06-07 00:00:00|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|1
1686099600000|2023-06-07 01:00:00|8274.7|8249.7|8273.6|8248.6|8275.1|8250.1|8272.2|8247.2|129
1686103200000|2023-06-07 02:00:00|8273.5|8248.5|8273.4|8248.4|8273.7|8248.7|8272.8|8247.8|123
1686106800000|2023-06-07 03:00:00|8273.5|8248.5|8270|8255|8278.5|8258.8|8269.1|8248.5|302
1686110400000|2023-06-07 04:00:00|8270.1|8255.1|8271.3|8256.3|8272.1|8257.1|8267.8|8252.8|323
1686114000000|2023-06-07 05:00:00|8271.2|8256.2|8265.8|8250.8|8271.7|8256.5|8264|8245.7|356
1686117600000|2023-06-07 06:00:00|8265.7|8250.7|8268|8253|8274.5|8254.7|8262.8|8244.8|536
1686121200000|2023-06-07 07:00:00|8267.9|8252.9|8267.1|8252.1|8275.1|8257.3|8266.2|8247.8|542
1686124800000|2023-06-07 08:00:00|8267|8252|8266.5|8251.5|8268.4|8253.4|8263.2|8248.2|436
1686128400000|2023-06-07 09:00:00|8266.4|8251.4|8269.5|8254.5|8270.1|8255.1|8264.5|8249.5|442
1686132000000|2023-06-07 10:00:00|8269.4|8254.4|8266.3|8251.3|8273.2|8256|8266.1|8246.6|381
1686135600000|2023-06-07 11:00:00|8266.4|8251.4|8270.9|8245.9|8272.1|8252.3|8264.8|8245|233
1686139200000|2023-06-07 12:00:00|8265.9|8250.9|8266.5|8251.5|8267.5|8252.5|8265.1|8250.1|259
1686142800000|2023-06-07 13:00:00|8266.4|8251.4|8270.9|8245.9|8273.7|8254|8265.6|8245.9|319
1686146400000|2023-06-07 14:00:00|8271|8246|8275.8|8250.8|8276.7|8256.5|8265|8242.6|728
1686150000000|2023-06-07 15:00:00|8275.9|8250.9|8278.6|8253.6|8278.9|8259.1|8268.9|8247.9|372
1686153600000|2023-06-07 16:00:00|8278.7|8253.7|8281.4|8256.4|8281.9|8262.3|8274|8252.9|214
1686157200000|2023-06-07 17:00:00|8281.5|8256.5|8278.6|8253.6|8281.7|8259.4|8274.2|8253.2|256
1686160800000|2023-06-07 18:00:00|8278.7|8253.7|8279.2|8254.2|8281.3|8261.3|8275.1|8253.4|218
1686164400000|2023-06-07 19:00:00|8278.6|8253.6|8279.8|8254.8|8280.8|8259.7|8274.4|8253.3|289
1686182400000|2023-06-08 00:00:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1686186000000|2023-06-08 01:00:00|8276.6|8251.6|8279.8|8254.8|8280.2|8255.2|8276.3|8251.3|66
1686189600000|2023-06-08 02:00:00|8279.7|8254.7|8279|8254|8279.8|8254.8|8277.9|8252.9|95
1686193200000|2023-06-08 03:00:00|8278.9|8253.9|8273.1|8258.1|8279.9|8258.4|8272.4|8250.7|368
1686196800000|2023-06-08 04:00:00|8273.2|8258.2|8272|8257|8281.1|8261.6|8270.5|8250.7|818
1686200400000|2023-06-08 05:00:00|8271.9|8256.9|8272.4|8257.4|8277.5|8257.6|8269.1|8250.7|391
1686204000000|2023-06-08 06:00:00|8272.5|8257.5|8271.5|8256.5|8277.4|8260.2|8270.7|8252.2|398
1686207600000|2023-06-08 07:00:00|8271.4|8256.4|8269.4|8254.4|8277.6|8257.9|8268.9|8252.5|467
1686211200000|2023-06-08 08:00:00|8269.5|8254.5|8270.1|8255.1|8276.8|8256.7|8269|8249|375
1686214800000|2023-06-08 09:00:00|8270.2|8255.2|8271.9|8256.9|8277.1|8257.4|8269.6|8251.9|222
1686218400000|2023-06-08 10:00:00|8271.8|8256.8|8271|8256|8271.9|8256.9|8269.9|8254.9|158
1686222000000|2023-06-08 11:00:00|8270.9|8255.9|8275|8250|8275.1|8256.4|8269.7|8249.2|96
1686225600000|2023-06-08 12:00:00|8274.9|8249.9|8266.7|8251.7|8275.2|8255.7|8266.4|8244.4|454
1686229200000|2023-06-08 13:00:00|8266.8|8251.8|8264.1|8249.1|8271.9|8252.3|8263.3|8245.9|297
1686232800000|2023-06-08 14:00:00|8264.4|8249.4|8265.4|8250.4|8272|8252.3|8263|8245.1|353
1686236400000|2023-06-08 15:00:00|8265.3|8250.3|8267|8252|8272.3|8253.4|8265.3|8245.9|188
1686240000000|2023-06-08 16:00:00|8267.1|8252.1|8268.4|8243.4|8271.7|8252.9|8263.3|8243.2|164
1686243600000|2023-06-08 17:00:00|8268.3|8243.3|8269.5|8244.5|8270.5|8249.6|8263.4|8243.3|307
1686247200000|2023-06-08 18:00:00|8269.4|8244.4|8269.6|8244.6|8271.7|8251.2|8264.8|8244.2|133
1686250800000|2023-06-08 19:00:00|8269.7|8244.7|8265.9|8240.9|8270.8|8245.8|8265.3|8240.3|199
1686268800000|2023-06-09 00:00:00|8265.8|8240.8|8265.8|8240.8|8265.8|8240.8|8265.8|8240.8|1
1686272400000|2023-06-09 01:00:00|8264.7|8239.7|8266.6|8241.6|8267.1|8242.1|8264.7|8239.7|58
1686276000000|2023-06-09 02:00:00|8266.5|8241.5|8268.3|8243.3|8269.2|8244.2|8266.5|8241.5|51
1686279600000|2023-06-09 03:00:00|8268.4|8243.4|8262.4|8247.4|8269.3|8247.9|8260.6|8241.9|337
1686283200000|2023-06-09 04:00:00|8262.5|8247.5|8261.8|8246.8|8265.9|8247.6|8260.2|8240.9|257
1686286800000|2023-06-09 05:00:00|8261.9|8246.9|8259.7|8244.7|8262.1|8247.1|8259.1|8244.1|365
1686290400000|2023-06-09 06:00:00|8259.6|8244.6|8258.6|8243.6|8260.3|8245.3|8256.6|8241.6|391
1686294000000|2023-06-09 07:00:00|8258.5|8243.5|8259.5|8244.5|8265.6|8245.6|8257.6|8238.8|406
1686297600000|2023-06-09 08:00:00|8259.6|8244.6|8265.9|8250.9|8266.7|8251.7|8259.5|8240.8|422
1686301200000|2023-06-09 09:00:00|8266|8251|8262.3|8247.3|8271.2|8251.4|8261.8|8245.5|397
1686304800000|2023-06-09 10:00:00|8262.4|8247.4|8264.1|8249.1|8264.2|8249.2|8261.9|8246.9|172
1686308400000|2023-06-09 11:00:00|8264|8249|8262.6|8247.6|8269.4|8249.2|8262.3|8241.9|296
1686312000000|2023-06-09 12:00:00|8262.7|8247.7|8262|8247|8267.8|8248.3|8260.4|8241.4|357
1686315600000|2023-06-09 13:00:00|8261.8|8246.8|8261.5|8246.5|8266.8|8247.3|8260|8240.5|244
1686319200000|2023-06-09 14:00:00|8261.4|8246.4|8262.4|8237.4|8263.5|8246.4|8256.2|8236.1|388
1686322800000|2023-06-09 15:00:00|8262.3|8237.3|8258.6|8243.6|8262.3|8243.6|8256.6|8237.2|154
1686326400000|2023-06-09 16:00:00|8258.5|8243.5|8258.6|8243.6|8263.8|8244.8|8258.1|8238.8|141
1686330000000|2023-06-09 17:00:00|8258.7|8243.7|8258.3|8243.3|8263.9|8244|8257.8|8237.9|138
1686333600000|2023-06-09 18:00:00|8258.2|8243.2|8257.9|8242.9|8263.5|8243.5|8257.5|8237.5|161
1686337200000|2023-06-09 19:00:00|8257.8|8242.8|8262.7|8237.7|8263|8243.1|8257.7|8237.6|56
1686528000000|2023-06-12 00:00:00|8262|8237|8262|8237|8262|8237|8262|8237|1
1686531600000|2023-06-12 01:00:00|8267.3|8242.3|8267.2|8242.2|8267.5|8242.5|8266.8|8241.8|66
1686535200000|2023-06-12 02:00:00|8267.1|8242.1|8267.3|8242.3|8267.9|8242.9|8260.2|8235.2|416
1686538800000|2023-06-12 03:00:00|8267.2|8242.2|8256.3|8241.3|8267.9|8246.3|8255.9|8238|372
1686542400000|2023-06-12 04:00:00|8256.2|8241.2|8259|8244|8259.8|8244.8|8256.1|8241.1|272
1686546000000|2023-06-12 05:00:00|8259.1|8244.1|8260.8|8245.8|8261.9|8246.9|8258.3|8243.3|324
1686549600000|2023-06-12 06:00:00|8260.7|8245.7|8261.2|8246.2|8261.7|8246.7|8259.7|8244.7|316
1686553200000|2023-06-12 07:00:00|8261.3|8246.3|8259.6|8244.6|8263.3|8248.3|8259|8244|334
1686556800000|2023-06-12 08:00:00|8259.5|8244.5|8258.8|8243.8|8264.3|8245.1|8256.5|8238.7|438
1686560400000|2023-06-12 09:00:00|8258.4|8243.4|8257.6|8242.6|8265|8245.3|8257.4|8239.4|281
1686564000000|2023-06-12 10:00:00|8257.5|8242.5|8259.7|8244.7|8265.1|8245.3|8257.5|8237.9|163
1686567600000|2023-06-12 11:00:00|8259.8|8244.8|8260.2|8245.2|8265.2|8245.6|8259.2|8239.3|211
1686571200000|2023-06-12 12:00:00|8260.1|8245.1|8261.3|8246.3|8266.6|8247|8258.8|8237|474
1686574800000|2023-06-12 13:00:00|8261.4|8246.4|8262.7|8247.7|8270.1|8248.8|8261|8241.1|431
1686578400000|2023-06-12 14:00:00|8262.6|8247.6|8266.3|8241.3|8267.6|8247.6|8260.5|8241.2|306
1686582000000|2023-06-12 15:00:00|8266.2|8241.2|8258.5|8243.5|8266.2|8246.4|8257.9|8236.5|303
1686585600000|2023-06-12 16:00:00|8258.6|8243.6|8258.2|8243.2|8264.4|8244.4|8257.8|8238.2|148
1686589200000|2023-06-12 17:00:00|8258.1|8243.1|8256.4|8241.4|8263.6|8243.3|8256.1|8236.2|137
1686592800000|2023-06-12 18:00:00|8256.5|8241.5|8259.1|8234.1|8261.4|8241.6|8253.5|8232.1|235
1686596400000|2023-06-12 19:00:00|8254.1|8239.1|8251.5|8236.5|8258.9|8239.1|8251.4|8231.6|107
1686614400000|2023-06-13 00:00:00|8254.9|8229.9|8254.9|8229.9|8254.9|8229.9|8254.9|8229.9|1
1686618000000|2023-06-13 01:00:00|8261.7|8236.7|8257.6|8232.6|8261.8|8236.8|8253.1|8228.1|293
1686621600000|2023-06-13 02:00:00|8257.7|8232.7|8260.5|8235.5|8260.9|8235.9|8256.7|8231.7|111
1686625200000|2023-06-13 03:00:00|8260.4|8235.4|8256.9|8241.9|8264|8244.3|8254.7|8233.8|695
1686628800000|2023-06-13 04:00:00|8257|8242|8259.3|8244.3|8262.4|8247.4|8257|8242|477
1686632400000|2023-06-13 05:00:00|8259.4|8244.4|8256.2|8241.2|8259.4|8244.4|8251.2|8232.1|686
1686636000000|2023-06-13 06:00:00|8256.1|8241.1|8255.2|8240.2|8260|8241.1|8252.2|8233.1|506
1686639600000|2023-06-13 07:00:00|8255.3|8240.3|8252.7|8237.7|8260.3|8240.7|8251.2|8231.5|503
1686643200000|2023-06-13 08:00:00|8252.8|8237.8|8251.9|8236.9|8258|8238.9|8251.5|8231|271
1686646800000|2023-06-13 09:00:00|8252|8237|8252.9|8237.9|8258.7|8239.7|8251.7|8233.7|267
1686650400000|2023-06-13 10:00:00|8253|8238|8252.6|8237.6|8253.5|8238.5|8252|8237|187
1686654000000|2023-06-13 11:00:00|8252.5|8237.5|8251|8236|8257.1|8238.6|8250.3|8230.1|228
1686657600000|2023-06-13 12:00:00|8250.9|8235.9|8241.4|8216.4|8256.9|8236.9|8237.8|8212.8|1346
1686661200000|2023-06-13 13:00:00|8241.2|8216.2|8250|8225|8250.9|8225.9|8236.4|8211.4|888
1686664800000|2023-06-13 14:00:00|8250.1|8225.1|8243.9|8218.9|8253.7|8228.7|8241.5|8216.5|529
1686668400000|2023-06-13 15:00:00|8244|8219|8250.1|8225.1|8250.3|8225.3|8243.1|8218.1|408
1686672000000|2023-06-13 16:00:00|8250.3|8225.3|8247.4|8222.4|8250.3|8225.3|8245.7|8220.7|270
1686675600000|2023-06-13 17:00:00|8247.6|8222.6|8251.2|8226.2|8251.8|8226.8|8246.9|8221.9|236
1686679200000|2023-06-13 18:00:00|8251.3|8226.3|8251.4|8226.4|8252.4|8232.1|8246.6|8225.4|337
1686682800000|2023-06-13 19:00:00|8251.5|8226.5|8250.3|8225.3|8251.8|8226.8|8250.1|8225.1|116
1686700800000|2023-06-14 00:00:00|8249|8224|8249|8224|8249|8224|8249|8224|1
1686704400000|2023-06-14 01:00:00|8243.5|8218.5|8250|8225|8251.5|8226.5|8243.4|8218.4|100
1686708000000|2023-06-14 02:00:00|8249.2|8224.2|8246.6|8221.6|8250.4|8225.4|8241.7|8216.7|411
1686711600000|2023-06-14 03:00:00|8246.7|8221.7|8244.4|8229.4|8249.9|8230|8242.2|8221.7|479
1686715200000|2023-06-14 04:00:00|8244.8|8229.8|8245.2|8230.2|8246.7|8231.7|8243.7|8228.7|317
1686718800000|2023-06-14 05:00:00|8245.3|8230.3|8247|8232|8250.3|8232.3|8244.2|8225.1|315
1686722400000|2023-06-14 06:00:00|8247.2|8232.2|8245.1|8230.1|8247.7|8232.7|8244.8|8229.8|189
1686726000000|2023-06-14 07:00:00|8245|8230|8241.1|8216.1|8247|8230.1|8236.6|8216|447
1686729600000|2023-06-14 08:00:00|8241.2|8216.2|8227.3|8212.3|8241.2|8221.3|8222.4|8202.1|1390
1686733200000|2023-06-14 09:00:00|8227.2|8212.2|8226.1|8211.1|8233.9|8213.4|8224.5|8205|600
1686736800000|2023-06-14 10:00:00|8226.2|8211.2|8228.2|8203.2|8231.1|8212|8222.4|8202.5|416
1686740400000|2023-06-14 11:00:00|8228.1|8203.1|8227.6|8202.6|8228.6|8208.3|8222.1|8200.7|313
1686744000000|2023-06-14 12:00:00|8227.5|8202.5|8220|8195|8227.6|8202.6|8214.3|8193.6|487
1686747600000|2023-06-14 13:00:00|8219.9|8194.9|8216.1|8201.1|8221.6|8202.3|8214.6|8194.6|242
1686751200000|2023-06-14 14:00:00|8221|8196|8212.7|8197.7|8221.1|8202.4|8212.7|8192.3|237
1686754800000|2023-06-14 15:00:00|8212.8|8197.8|8214.9|8189.9|8217.1|8199.5|8209.7|8189.6|233
1686758400000|2023-06-14 16:00:00|8214.8|8189.8|8215.2|8190.2|8215.7|8190.7|8210.4|8185.4|220
1686762000000|2023-06-14 17:00:00|8215.1|8190.1|8217.8|8190.8|8220.3|8195.3|8210.1|8187.6|218
1686765600000|2023-06-14 18:00:00|8217.7|8190.7|8215.1|8190.1|8237.5|8212.5|8210.6|8185.6|2168
1686769200000|2023-06-14 19:00:00|8215.2|8190.2|8223|8198|8223|8198|8212.4|8187.4|637
1686787200000|2023-06-15 00:00:00|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|1
1686790800000|2023-06-15 01:00:00|8223.4|8198.4|8239.4|8214.4|8239.4|8214.4|8223.4|8198.4|218
1686794400000|2023-06-15 02:00:00|8239.5|8214.5|8234|8209|8241.7|8216.7|8231.4|8206.4|361
1686798000000|2023-06-15 03:00:00|8233.9|8208.9|8231.6|8216.6|8238.3|8218.1|8230.2|8208|571
1686801600000|2023-06-15 04:00:00|8231.5|8216.5|8236.9|8221.9|8242.7|8224.9|8231.5|8215.1|517
1686805200000|2023-06-15 05:00:00|8237|8222|8237.9|8212.9|8242.4|8224.7|8235.9|8210.9|762
1686808800000|2023-06-15 06:00:00|8237.8|8212.8|8234.7|8219.7|8240.1|8221.1|8232.3|8212.4|439
1686812400000|2023-06-15 07:00:00|8234.8|8219.8|8220.2|8205.2|8236.4|8221.4|8219.1|8200|899
1686816000000|2023-06-15 08:00:00|8220.3|8205.3|8230.4|8205.4|8230.8|8209.1|8216.7|8196.8|743
1686819600000|2023-06-15 09:00:00|8230.5|8205.5|8233.3|8218.3|8239.7|8219.7|8221.3|8201.1|894
1686823200000|2023-06-15 10:00:00|8233.2|8218.2|8234.6|8219.6|8241.6|8222.9|8231.2|8211.2|570
1686826800000|2023-06-15 11:00:00|8234.7|8219.7|8246.8|8221.8|8247.3|8226.9|8234.2|8214|431
1686830400000|2023-06-15 12:00:00|8246.7|8221.7|8237.7|8212.7|8247.3|8222.3|8233|8212.7|1014
1686834000000|2023-06-15 13:00:00|8237.6|8212.6|8216.7|8191.7|8237.6|8217.5|8211.3|8191.1|988
1686837600000|2023-06-15 14:00:00|8216.9|8191.9|8219|8194|8220.3|8198.1|8209.4|8189.9|541
1686841200000|2023-06-15 15:00:00|8218.9|8193.9|8215.9|8190.9|8221.3|8200.5|8210.9|8190.6|304
1686844800000|2023-06-15 16:00:00|8216|8191|8212.5|8187.5|8216.7|8191.7|8212.4|8187.4|256
1686848400000|2023-06-15 17:00:00|8212.6|8187.6|8210.6|8185.6|8213|8188|8210.3|8185.3|149
1686852000000|2023-06-15 18:00:00|8210.5|8185.5|8208.7|8183.7|8210.5|8185.5|8208.4|8183.4|74
1686855600000|2023-06-15 19:00:00|8208.8|8183.8|8208.7|8183.7|8208.9|8189|8203|8182.9|73
1686873600000|2023-06-16 00:00:00|8210.6|8185.6|8210.6|8185.6|8210.6|8185.6|8210.6|8185.6|1
1686877200000|2023-06-16 01:00:00|8215.4|8190.4|8216.5|8191.5|8216.5|8191.5|8213.6|8188.6|180
1686880800000|2023-06-16 02:00:00|8216.4|8191.4|8220.3|8195.3|8221.1|8196.1|8216.3|8191.3|327
1686884400000|2023-06-16 03:00:00|8220.2|8195.2|8213.2|8198.2|8221|8201.9|8209|8189.9|767
1686888000000|2023-06-16 04:00:00|8213.3|8198.3|8206.9|8191.9|8214.4|8198.3|8200.3|8184.5|943
1686891600000|2023-06-16 05:00:00|8206.8|8191.8|8203.2|8188.2|8212.7|8193|8201.2|8186.2|552
1686895200000|2023-06-16 06:00:00|8203.1|8188.1|8205.1|8190.1|8211.3|8191.9|8200.4|8184.8|715
1686898800000|2023-06-16 07:00:00|8205|8190|8213|8188|8214.2|8195.7|8204.4|8186.3|524
1686902400000|2023-06-16 08:00:00|8213.1|8188.1|8207.9|8182.9|8214.2|8192.8|8200|8180.2|825
1686906000000|2023-06-16 09:00:00|8208|8183|8209|8194|8211.9|8194.6|8202.1|8182.2|696
1686909600000|2023-06-16 10:00:00|8209.1|8194.1|8207.6|8192.6|8213.8|8194.4|8206.6|8187.4|303
1686913200000|2023-06-16 11:00:00|8207.4|8192.4|8209.7|8184.7|8213.1|8194|8204.7|8184|356
1686916800000|2023-06-16 12:00:00|8209.8|8184.8|8207.2|8192.2|8212.6|8194|8202.9|8183.3|340
1686920400000|2023-06-16 13:00:00|8207|8192|8210.2|8185.2|8214.5|8195|8204.2|8184.1|452
1686924000000|2023-06-16 14:00:00|8210.3|8185.3|8208.1|8193.1|8212.8|8193.9|8203.6|8182.2|615
1686927600000|2023-06-16 15:00:00|8208|8193|8213.4|8188.4|8214.5|8195.1|8207.2|8187|333
1686931200000|2023-06-16 16:00:00|8213.3|8188.3|8212.1|8187.1|8215|8194.6|8207.1|8187.1|186
1686934800000|2023-06-16 17:00:00|8212|8187|8210.3|8185.3|8212.3|8187.3|8209.8|8184.8|151
1686938400000|2023-06-16 18:00:00|8210.2|8185.2|8211.2|8186.2|8211.5|8186.5|8210.1|8185.1|141
1686942000000|2023-06-16 19:00:00|8211.3|8186.3|8210.1|8185.1|8212.3|8192.3|8206.6|8184.7|313
1687132800000|2023-06-19 00:00:00||8181.1||8181.1||8181.1||8181.1|1
1687136400000|2023-06-19 01:00:00|8217.2|8192.2|8216.7|8191.7|8218.2|8193.2|8216.6|8191.6|52
1687140000000|2023-06-19 02:00:00|8216.6|8191.6|8218.4|8193.4|8218.5|8193.5|8211.9|8186.9|70
1687143600000|2023-06-19 03:00:00|8218.2|8193.2|8213.1|8198.1|8218.4|8198.8|8208.4|8188.6|550
1687147200000|2023-06-19 04:00:00|8213|8198|8213.2|8198.2|8219.1|8200.9|8210.9|8190.8|619
1687150800000|2023-06-19 05:00:00|8213.3|8198.3|8211.9|8196.9|8214.9|8199.9|8211.7|8196.7|384
1687154400000|2023-06-19 06:00:00|8211.8|8196.8|8211.2|8196.2|8212.4|8197.4|8209.9|8194.9|367
1687158000000|2023-06-19 07:00:00|8210.9|8195.9|8208.9|8193.9|8213.6|8198.1|8206.6|8188.6|529
1687161600000|2023-06-19 08:00:00|8208.8|8193.8|8205.9|8190.9|8214.3|8194.9|8204.2|8187.8|541
1687165200000|2023-06-19 09:00:00|8205.8|8190.8|8209.4|8194.4|8209.7|8194.7|8205.4|8190.4|458
1687168800000|2023-06-19 10:00:00|8209.3|8194.3|8208.2|8193.2|8213.1|8194.8|8207.6|8187.9|168
1687172400000|2023-06-19 11:00:00|8208.1|8193.1|8210.4|8195.4|8216.5|8197.3|8208.1|8188.9|261
1687176000000|2023-06-19 12:00:00|8210.5|8195.5|8210.5|8195.5|8215.4|8196.8|8209.3|8189.4|102
1687179600000|2023-06-19 13:00:00|8210.4|8195.4|8208.1|8193.1|8216|8195.9|8207.8|8187.3|235
1687183200000|2023-06-19 14:00:00|8208.2|8193.2|8211.2|8186.2|8213.2|8193.8|8205.4|8185.8|112
1687186800000|2023-06-19 15:00:00|8211.3|8186.3|8212.1|8187.1|8213.1|8193.2|8206.6|8186.2|96
1687190400000|2023-06-19 16:00:00|8212.2|8187.2|8207.2|8192.2|8213.3|8192.2|8207.2|8186.1|73
1687194000000|2023-06-19 17:00:00|8207.1|8192.1|8211.8|8186.8|8212.1|8192.3|8206.8|8185.2|43
1687197600000|2023-06-19 18:00:00|8211.7|8186.7|8211.6|8186.6|8211.7|8186.7|8211.5|8186.5|12
1687201200000|2023-06-19 19:00:00|8211.5|8186.5|8211.5|8186.5|8211.7|8186.7|8211.4|8186.4|33
1687219200000|2023-06-20 00:00:00|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|1
1687222800000|2023-06-20 01:00:00|8215|8190|8218.5|8193.5|8218.6|8193.6|8214|8189|97
1687226400000|2023-06-20 02:00:00|8218.4|8193.4|8217.2|8192.2|8220.9|8195.9|8216.5|8191.5|189
1687230000000|2023-06-20 03:00:00|8217.3|8192.3|8224.5|8209.5|8225|8209.6|8216.7|8191.7|456
1687233600000|2023-06-20 04:00:00|8224.4|8209.4|8230.5|8215.5|8234.8|8215.7|8224.3|8205.6|509
1687237200000|2023-06-20 05:00:00|8230.4|8215.4|8226.8|8211.8|8236.3|8217.2|8225.5|8205.4|671
1687240800000|2023-06-20 06:00:00|8226.7|8211.7|8227|8212|8233.2|8213.3|8224.3|8206.5|547
1687244400000|2023-06-20 07:00:00|8227.1|8212.1|8224.2|8209.2|8233.8|8214.2|8224|8206.2|529
1687248000000|2023-06-20 08:00:00|8224.3|8209.3|8226.2|8211.2|8226.3|8211.3|8221.8|8206.8|433
1687251600000|2023-06-20 09:00:00|8226.1|8211.1|8230.4|8205.4|8230.5|8211.7|8224.5|8205|347
1687255200000|2023-06-20 10:00:00|8230.3|8205.3|8226.1|8211.1|8230.6|8213|8224.9|8205.2|204
1687258800000|2023-06-20 11:00:00|8226|8211|8225.2|8210.2|8226.7|8211.7|8224.5|8209.5|240
1687262400000|2023-06-20 12:00:00|8225.1|8210.1|8223|8208|8230.9|8211.1|8222|8202.4|759
1687266000000|2023-06-20 13:00:00|8223.1|8208.1|8219|8204|8224.9|8209.9|8216.8|8198.1|495
1687269600000|2023-06-20 14:00:00|8219.1|8204.1|8219.2|8204.2|8227.8|8207.6|8215.8|8196|761
1687273200000|2023-06-20 15:00:00|8219.1|8204.1|8217.7|8202.7|8223.8|8204.1|8216.2|8196.2|250
1687276800000|2023-06-20 16:00:00|8217.6|8202.6|8220.8|8195.8|8223.8|8202.6|8214.9|8195.5|164
1687280400000|2023-06-20 17:00:00|8220.7|8195.7|8214.8|8199.8|8221|8201|8214.7|8195.1|184
1687284000000|2023-06-20 18:00:00|8214.7|8199.7|8213|8198|8219.4|8199.7|8213|8193.1|117
1687287600000|2023-06-20 19:00:00|8212.4|8197.4|8214.8|8199.8|8220|8200.9|8211.3|8191.9|111
1687305600000|2023-06-21 00:00:00|8220|8195|8220|8195|8220|8195|8220|8195|1
1687309200000|2023-06-21 01:00:00|8218.3|8193.3|8228|8203|8229.5|8204.5|8218.1|8193.1|242
1687312800000|2023-06-21 02:00:00|8227.9|8202.9|8224.9|8199.9|8230.4|8205.4|8222.3|8197.3|1205
1687316400000|2023-06-21 03:00:00|8225|8200|8222.4|8207.4|8231.3|8211.1|8221.5|8198.5|501
1687320000000|2023-06-21 04:00:00|8222.5|8207.5|8222.7|8207.7|8223.9|8208.9|8219.7|8204.7|438
1687323600000|2023-06-21 05:00:00|8222.6|8207.6|8222.1|8207.1|8222.7|8207.7|8221|8206|266
1687327200000|2023-06-21 06:00:00|8222|8207|8221.5|8206.5|8229.1|8211|8221|8200.6|523
1687330800000|2023-06-21 07:00:00|8221.4|8206.4|8216.9|8201.9|8222.5|8207.5|8212.5|8197.1|554
1687334400000|2023-06-21 08:00:00|8217.3|8202.3|8216.4|8201.4|8220.3|8202.7|8214|8194.1|434
1687338000000|2023-06-21 09:00:00|8216.5|8201.5|8218.6|8203.6|8224.6|8204.8|8216.4|8197.1|395
1687341600000|2023-06-21 10:00:00|8218.4|8203.4|8221.1|8196.1|8223|8203.4|8215.5|8195.3|240
1687345200000|2023-06-21 11:00:00|8221|8196|8215.6|8200.6|8221.8|8201.8|8215|8194.9|117
1687348800000|2023-06-21 12:00:00|8215.5|8200.5|8221.6|8196.6|8222.9|8203.3|8215.5|8195.5|282
1687352400000|2023-06-21 13:00:00|8221.7|8196.7|8216.5|8201.5|8223.3|8203.3|8215.8|8196.3|244
1687356000000|2023-06-21 14:00:00|8216.7|8201.7|8220.7|8195.7|8223.3|8203.3|8213.4|8193.6|386
1687359600000|2023-06-21 15:00:00|8220.8|8195.8|8219.2|8194.2|8221.8|8199.9|8214.2|8194|230
1687363200000|2023-06-21 16:00:00|8219.3|8194.3|8216.6|8191.6|8219.4|8199.2|8211.3|8191.1|128
1687366800000|2023-06-21 17:00:00|8216.8|8191.8|8210.2|8195.2|8217.4|8196.2|8210.2|8190.1|120
1687370400000|2023-06-21 18:00:00|8210.1|8195.1|8214.4|8189.4|8214.7|8195.3|8208.3|8188.1|142
1687374000000|2023-06-21 19:00:00|8209.5|8194.5|8213.7|8188.7|8214.9|8195|8209.3|8188.7|36
1687392000000|2023-06-22 00:00:00|8214.2|8189.2|8214.2|8189.2|8214.2|8189.2|8214.2|8189.2|1
1687395600000|2023-06-22 01:00:00|8220.6|8195.6|8219.3|8194.3|8221.5|8196.5|8219.1|8194.1|612
1687399200000|2023-06-22 02:00:00|8219.4|8194.4|8215.1|8190.1|8221.5|8196.5|8215.1|8190.1|152
1687402800000|2023-06-22 03:00:00|8214.8|8189.8|8214.2|8189.2|8217.4|8194.5|8205.2|8185.1|637
1687406400000|2023-06-22 04:00:00|8214.3|8189.3|8210.7|8195.7|8214.5|8196|8208|8188.1|372
1687410000000|2023-06-22 05:00:00|8210.8|8195.8|8207.4|8192.4|8210.8|8195.8|8207.4|8192.4|340
1687413600000|2023-06-22 06:00:00|8207.8|8192.8|8208|8193|8213.7|8194.5|8206.6|8187.3|403
1687417200000|2023-06-22 07:00:00|8207.9|8192.9|8207.4|8192.4|8209.1|8194.1|8204.6|8189.6|511
1687420800000|2023-06-22 08:00:00|8207.5|8192.5|8208.2|8193.2|8209.1|8194.1|8207|8192|331
1687424400000|2023-06-22 09:00:00|8208.1|8193.1|8211|8196|8212.4|8196.3|8207|8187.1|296
1687428000000|2023-06-22 10:00:00|8211.1|8196.1|8212.9|8197.9|8218.6|8199|8210.7|8191.9|270
1687431600000|2023-06-22 11:00:00|8212.8|8197.8|8215.3|8190.3|8217.6|8198.3|8208.5|8187.6|481
1687435200000|2023-06-22 12:00:00|8215.9|8190.9|8218|8193|8218.3|8198.2|8209.1|8189|416
1687438800000|2023-06-22 13:00:00|8218.1|8193.1|8214.1|8189.1|8220.2|8201.6|8208.9|8188.7|418
1687442400000|2023-06-22 14:00:00|8214|8189|8208.9|8193.9|8215.2|8195.1|8206.7|8186.7|357
1687446000000|2023-06-22 15:00:00|8208.8|8193.8|8209.2|8194.2|8216.5|8197.4|8207.8|8188.1|445
1687449600000|2023-06-22 16:00:00|8209.3|8194.3|8209.9|8194.9|8214.6|8195|8208.5|8189.1|106
1687453200000|2023-06-22 17:00:00|8210|8195|8210.1|8195.1|8215.6|8195.9|8209.8|8190|123
1687456800000|2023-06-22 18:00:00|8210|8195|8210.8|8195.8|8214.4|8195.9|8209|8188.9|57
1687460400000|2023-06-22 19:00:00|8210.7|8195.7|8208.5|8193.5|8215.9|8196.4|8208|8188|91
1687478400000|2023-06-23 00:00:00|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|1
1687482000000|2023-06-23 01:00:00|8216.7|8191.7|8216.7|8191.7|8217.1|8192.1|8215.3|8190.3|112
1687485600000|2023-06-23 02:00:00|8216.8|8191.8|8222|8197|8222.6|8197.6|8216.2|8191.2|497
1687489200000|2023-06-23 03:00:00|8222.1|8197.1|8218.3|8203.3|8227.3|8205.1|8218.2|8195.4|405
1687492800000|2023-06-23 04:00:00|8218.2|8203.2|8218.3|8203.3|8220.2|8205.2|8215.1|8200.1|368
1687496400000|2023-06-23 05:00:00|8218.4|8203.4|8219.1|8204.1|8223|8204.2|8217.2|8197.9|328
1687500000000|2023-06-23 06:00:00|8219.2|8204.2|8218.5|8203.5|8220.9|8205.9|8218|8203|362
1687503600000|2023-06-23 07:00:00|8218.7|8203.7|8217.8|8202.8|8224.8|8207.5|8216.8|8198|694
1687507200000|2023-06-23 08:00:00|8217.7|8202.7|8219.1|8204.1|8224.4|8205.2|8217.4|8199.2|300
1687510800000|2023-06-23 09:00:00|8219.2|8204.2|8219.3|8204.3|8225|8205.7|8218.3|8198.8|290
1687514400000|2023-06-23 10:00:00|8219.5|8204.5|8215.3|8200.3|8222.5|8204.6|8215.2|8196.1|263
1687518000000|2023-06-23 11:00:00|8215.4|8200.4|8217.8|8192.8|8219|8200.4|8212.6|8192.3|294
1687521600000|2023-06-23 12:00:00|8217.9|8192.9|8211.1|8196.1|8217.9|8198.9|8209.2|8189.4|254
1687525200000|2023-06-23 13:00:00|8211.2|8196.2|8221|8196|8222.4|8200.6|8210.3|8190.5|416
1687528800000|2023-06-23 14:00:00|8221.1|8196.1|8219.1|8204.1|8224.3|8204.1|8216.6|8193.4|354
1687532400000|2023-06-23 15:00:00|8219.2|8204.2|8219|8194|8225.2|8204.4|8215.2|8193.9|187
1687536000000|2023-06-23 16:00:00|8219.1|8194.1|8218.5|8193.5|8220|8198.9|8212.5|8192.5|143
1687539600000|2023-06-23 17:00:00|8218.4|8193.4|8212.2|8197.2|8218.5|8198.5|8212.2|8192.4|124
1687543200000|2023-06-23 18:00:00|8212.3|8197.3|8215.4|8190.4|8217.3|8197.3|8212.1|8190.4|52
1687546800000|2023-06-23 19:00:00|8215.5|8190.5|8216.2|8191.2|8216.5|8191.5|8214.5|8189.5|133
1687737600000|2023-06-26 00:00:00|8217.2|8188.2|8217.2|8188.2|8217.2|8188.2|8217.2|8188.2|1
1687741200000|2023-06-26 01:00:00|8216.4|8191.4|8219.7|8194.7|8220.1|8195.1|8215.3|8190.3|454
1687744800000|2023-06-26 02:00:00|8219.6|8194.6|8219.9|8194.9|8221.8|8196.8|8219.1|8194.1|124
1687748400000|2023-06-26 03:00:00|8220|8195|8211.7|8196.7|8221.2|8198.7|8211.3|8192.9|537
1687752000000|2023-06-26 04:00:00|8211.6|8196.6|8210.9|8195.9|8212.4|8197.4|8209.6|8194.6|275
1687755600000|2023-06-26 05:00:00|8211|8196|8212.1|8197.1|8212.2|8197.2|8210.2|8195.2|292
1687759200000|2023-06-26 06:00:00|8212.2|8197.2|8217.6|8202.6|8222.4|8203.1|8211.5|8194.1|402
1687762800000|2023-06-26 07:00:00|8217.5|8202.5|8222.5|8197.5|8222.5|8203.8|8215|8197|431
1687766400000|2023-06-26 08:00:00|8222.6|8197.6|8217.2|8202.2|8223.7|8205.7|8215.2|8197.5|431
1687770000000|2023-06-26 09:00:00|8217.3|8202.3|8221.8|8206.8|8222|8207|8216.8|8201.8|342
1687773600000|2023-06-26 10:00:00|8221.9|8206.9|8220.9|8205.9|8226.6|8207.8|8220.2|8200.9|329
1687777200000|2023-06-26 11:00:00|8220.8|8205.8|8223|8198|8229.5|8208.1|8218.3|8197.9|270
1687780800000|2023-06-26 12:00:00|8223.1|8198.1|8218.1|8203.1|8224.8|8204.9|8217.7|8197.6|231
1687784400000|2023-06-26 13:00:00|8218.2|8203.2|8216.7|8201.7|8224.2|8204.7|8216.7|8196.1|296
1687788000000|2023-06-26 14:00:00|8216.8|8201.8|8218.2|8203.2|8223.8|8205|8216.6|8195.9|220
1687791600000|2023-06-26 15:00:00|8218.3|8203.3|8219|8204|8225|8205.6|8217.7|8199.9|159
1687795200000|2023-06-26 16:00:00|8219.2|8204.2|8215.6|8200.6|8224.5|8204.4|8215.5|8197.8|206
1687798800000|2023-06-26 17:00:00|8215.5|8200.5|8223.5|8198.5|8223.5|8201.7|8214|8193.8|147
1687802400000|2023-06-26 18:00:00|8223.6|8198.6|8216|8201|8223.7|8202.5|8216|8196.1|98
1687806000000|2023-06-26 19:00:00|8216.1|8201.1|8221.2|8196.2|8222.1|8202.1|8215.9|8195.8|114
1687827600000|2023-06-27 01:00:00|8220.3|8195.3|8216.7|8191.7|8222.6|8197.6|8215.1|8190.1|309
1687831200000|2023-06-27 02:00:00|8216.8|8191.8|8219.1|8194.1|8219.3|8194.3|8216.7|8191.7|52
1687834800000|2023-06-27 03:00:00|8219|8194|8212.2|8197.2|8219.9|8198.9|8211|8190.4|371
1687838400000|2023-06-27 04:00:00|8212.3|8197.3|8212.1|8197.1|8217.2|8197.6|8210.8|8191.2|284
1687842000000|2023-06-27 05:00:00|8212.2|8197.2|8212.4|8197.4|8217.7|8198.8|8211.3|8192.7|244
1687845600000|2023-06-27 06:00:00|8212.5|8197.5|8212|8197|8217.6|8198.1|8210.8|8192.6|244
1687849200000|2023-06-27 07:00:00|8212.4|8197.4|8216.5|8201.5|8220|8201.7|8212.1|8194.9|324
1687852800000|2023-06-27 08:00:00|8216.6|8201.6|8217.6|8202.6|8222.1|8202.6|8215.4|8197.1|342
1687856400000|2023-06-27 09:00:00|8217.7|8202.7|8219.1|8204.1|8219.1|8204.1|8216.9|8201.9|280
1687860000000|2023-06-27 10:00:00|8219|8204|8217.8|8202.8|8223.5|8205.2|8217.1|8198.5|238
1687863600000|2023-06-27 11:00:00|8217.7|8202.7|8215.9|8200.9|8222.2|8202.7|8215.9|8196|204
1687867200000|2023-06-27 12:00:00|8215.8|8200.8|8218.9|8193.9|8220.3|8201.1|8213.1|8192.6|337
1687870800000|2023-06-27 13:00:00|8218.8|8193.8|8219.5|8194.5|8219.9|8200.1|8213|8192.7|324
1687874400000|2023-06-27 14:00:00|8219.4|8194.4|8215|8200|8221.4|8200.9|8212.8|8193.9|480
1687878000000|2023-06-27 15:00:00|8215.1|8200.1|8215.2|8200.2|8224.4|8202.5|8214.9|8195.5|288
1687881600000|2023-06-27 16:00:00|8215.1|8200.1|8213.8|8198.8|8219.8|8200.1|8213.4|8192.2|164
1687885200000|2023-06-27 17:00:00|8213.7|8198.7|8215.1|8200.1|8219.6|8200.5|8213.7|8194.4|159
1687888800000|2023-06-27 18:00:00|8215.2|8200.2|8220.8|8195.8|8221.2|8201.3|8214.8|8194.6|118
1687892400000|2023-06-27 19:00:00|8220.7|8195.7|8218.4|8193.4|8220.7|8200.8|8214.7|8192.9|114
1687910400000|2023-06-28 00:00:00|8219.3|8194.3|8219.3|8194.3|8219.3|8194.3|8219.3|8194.3|1
1687914000000|2023-06-28 01:00:00|8220.7|8195.7|8223|8198|8226.5|8201.5|8220|8195|334
1687917600000|2023-06-28 02:00:00|8222.9|8197.9|8224.3|8199.3|8224.6|8199.6|8222.8|8197.8|169
1687921200000|2023-06-28 03:00:00|8224.5|8199.5|8213.7|8198.7|8224.5|8199.5|8213.5|8193.2|693
1687924800000|2023-06-28 04:00:00|8218.6|8193.6|8215.8|8200.8|8218.7|8201.1|8212.8|8193.1|432
1687928400000|2023-06-28 05:00:00|8215.9|8200.9|8214.4|8199.4|8220.2|8201.6|8214|8194.5|324
1687932000000|2023-06-28 06:00:00|8214.6|8199.6|8222.1|8207.1|8222.4|8207.4|8214.5|8194.5|431
1687935600000|2023-06-28 07:00:00|8222|8207|8219.9|8204.9|8227.7|8209.7|8219|8200.4|678
1687939200000|2023-06-28 08:00:00|8220|8205|8220.1|8205.1|8225.6|8206.1|8218.1|8199.6|356
1687942800000|2023-06-28 09:00:00|8220.2|8205.2|8222.6|8207.6|8226|8208.5|8219|8199.1|386
1687946400000|2023-06-28 10:00:00|8222.5|8207.5|8220.8|8205.8|8227.3|8208.1|8220|8201.9|248
1687950000000|2023-06-28 11:00:00|8220.9|8205.9|8220.9|8205.9|8225.6|8206|8218|8199.6|224
1687953600000|2023-06-28 12:00:00|8220.8|8205.8|8221.6|8206.6|8230|8210.1|8219.9|8200.4|332
1687957200000|2023-06-28 13:00:00|8221.7|8206.7|8218.2|8203.2|8227.4|8207.7|8217.7|8197.5|534
1687960800000|2023-06-28 14:00:00|8218.1|8203.1|8221|8206|8228.7|8208.7|8217.2|8198.7|511
1687964400000|2023-06-28 15:00:00|8221.2|8206.2|8222.1|8197.1|8223.1|8206.7|8215.7|8196.2|345
1687968000000|2023-06-28 16:00:00|8222.2|8197.2|8223.6|8198.6|8224.4|8199.4|8222.2|8197.2|203
1687971600000|2023-06-28 17:00:00|8223.5|8198.5|8224.5|8199.5|8225.3|8205.5|8219.3|8197.7|170
1687975200000|2023-06-28 18:00:00|8219.6|8204.6|8223|8198|8224.6|8204.7|8217.8|8197.8|71
1687978800000|2023-06-28 19:00:00|8223.1|8198.1|8222.6|8197.6|8223.2|8203|8217.9|8197.6|53
1687996800000|2023-06-29 00:00:00|8222.3|8197.3|8222.3|8197.3|8222.3|8197.3|8222.3|8197.3|1
1688000400000|2023-06-29 01:00:00|8224|8199|8223.1|8198.1|8224|8199|8217.7|8192.7|80
1688004000000|2023-06-29 02:00:00|8223.3|8198.3|8224.5|8199.5|8224.8|8199.8|8223.2|8198.2|275
1688007600000|2023-06-29 03:00:00|8224.6|8199.6|8223.2|8198.2|8227|8202|8223.1|8198.1|468
1688011200000|2023-06-29 04:00:00|8223.1|8198.1|8225.7|8200.7|8226|8205.6|8218.4|8197.8|161
1688014800000|2023-06-29 05:00:00|8225.8|8200.8|8227.4|8202.4|8227.6|8202.6|8225.2|8200.2|105
1688018400000|2023-06-29 06:00:00|8227.5|8202.5|8227.3|8202.3|8231.6|8206.6|8227.3|8202.3|272
1688022000000|2023-06-29 07:00:00|8227.2|8202.2|8221.4|8206.4|8228|8208|8220.1|8199.8|271
1688025600000|2023-06-29 08:00:00|8226.3|8201.3|8224.8|8199.8|8227.1|8205.7|8220.2|8199.8|146
1688029200000|2023-06-29 09:00:00|8220|8205|8225.5|8200.5|8226.2|8206.3|8220|8199.9|93
1688032800000|2023-06-29 10:00:00|8225.3|8200.3|8221.2|8196.2|8225.3|8205.3|8219.4|8196.1|229
1688036400000|2023-06-29 11:00:00|8221.3|8196.3|8222.5|8197.5|8223.9|8202.3|8217.2|8196.2|304
1688040000000|2023-06-29 12:00:00|8222.4|8197.4|8227.9|8202.9|8231.1|8206.1|8216.8|8196.8|738
1688043600000|2023-06-29 13:00:00|8228.1|8203.1|8229.9|8204.9|8232|8210.9|8224|8202.7|598
1688047200000|2023-06-29 14:00:00|8230|8205|8231.3|8206.3|8248.2|8223.2|8221.6|8200.5|585
1688050800000|2023-06-29 15:00:00|8231.4|8206.4|8228.9|8203.9|8233.3|8210.8|8223.6|8202.9|380
1688054400000|2023-06-29 16:00:00|8229|8204|8230.9|8205.9|8231.3|8211|8224.3|8204|159
1688058000000|2023-06-29 17:00:00|8230.8|8205.8|8226.3|8211.3|8231.6|8211.7|8225.7|8204.8|131
1688061600000|2023-06-29 18:00:00|8226.4|8211.4|8231.3|8206.3|8231.5|8211.7|8225.7|8205.6|116
1688065200000|2023-06-29 19:00:00|8231.1|8206.1|8229.4|8204.4|8231.1|8206.1|8229|8204|238
1688083200000|2023-06-30 00:00:00|8231.9|8206.9|8231.9|8206.9|8231.9|8206.9|8231.9|8206.9|1
1688086800000|2023-06-30 01:00:00|8226.9|8201.9|8233.3|8208.3|8234.3|8209.3|8226.2|8201.2|480
1688090400000|2023-06-30 02:00:00|8233.4|8208.4|8229|8204|8233.7|8208.7|8226.7|8201.7|394
1688094000000|2023-06-30 03:00:00|8229.1|8204.1|8219.8|8204.8|8229.1|8204.8|8218.9|8198.9|563
1688097600000|2023-06-30 04:00:00|8219.9|8204.9|8221.9|8206.9|8223.8|8208.8|8219.7|8204.7|292
1688101200000|2023-06-30 05:00:00|8222|8207|8221.4|8206.4|8222|8207|8220.7|8205.7|131
1688104800000|2023-06-30 06:00:00|8221.3|8206.3|8221.5|8206.5|8226.6|8207.3|8220.7|8201.1|197
1688108400000|2023-06-30 07:00:00|8221.4|8206.4|8220.5|8205.5|8225.4|8206.6|8217.3|8200.3|358
1688112000000|2023-06-30 08:00:00|8220.4|8205.4|8226.8|8201.8|8227.2|8208.6|8220.1|8201.2|313
1688115600000|2023-06-30 09:00:00|8226.7|8201.7|8222|8207|8227.6|8207.8|8220|8200.3|203
1688119200000|2023-06-30 10:00:00|8221.8|8206.8|8223.7|8208.7|8223.9|8208.9|8221.4|8206.4|147
1688122800000|2023-06-30 11:00:00|8223.8|8208.8|8226.1|8211.1|8233.6|8211.8|8223.7|8205.6|295
1688126400000|2023-06-30 12:00:00|8226.2|8211.2|8226.8|8201.8|8232.3|8211.2|8220.4|8200.5|597
1688130000000|2023-06-30 13:00:00|8226.9|8201.9|8225.1|8200.1|8229.1|8208.9|8219.6|8198.4|448
1688133600000|2023-06-30 14:00:00|8225.2|8200.2|8222.2|8207.2|8226.1|8207.4|8218.5|8198.9|391
1688137200000|2023-06-30 15:00:00|8222.3|8207.3|8222.1|8207.1|8227.5|8209.2|8221.5|8202.2|349
1688140800000|2023-06-30 16:00:00|8222|8207|8226.4|8201.4|8227.3|8207.6|8220.4|8201.4|143
1688144400000|2023-06-30 17:00:00|8226.1|8201.1|8222.4|8207.4|8227.3|8207.7|8220.9|8200.8|176
1688148000000|2023-06-30 18:00:00|8222.5|8207.5|8229.5|8204.5|8229.6|8209.7|8222.4|8202.3|189
1688151600000|2023-06-30 19:00:00|8229.6|8204.6|8231|8206|8232.4|8210.3|8225.2|8203.5|161
1685318400000|2023-05-29 00:00:00|8280.5|8251.5|8280.5|8251.5|8280.5|8251.5|8280.5|8251.5|1
1685322000000|2023-05-29 01:00:00|8286|8261|8282.5|8257.5|8286|8261|8275.9|8250.9|87
1685325600000|2023-05-29 02:00:00|8281.8|8256.8|8284.7|8259.7|8284.7|8259.7|8281.8|8256.8|47
1685329200000|2023-05-29 03:00:00|8284.5|8259.5|8271.6|8256.6|8284.6|8259.6|8269.5|8252.7|531
1685332800000|2023-05-29 04:00:00|8271.7|8256.7|8276.6|8261.6|8278.7|8263.7|8271.7|8256.7|417
1685336400000|2023-05-29 05:00:00|8276.4|8261.4|8275.2|8260.2|8276.7|8261.7|8273|8258|497
1685340000000|2023-05-29 06:00:00|8275.3|8260.3|8275.8|8260.8|8276.1|8261.1|8271.8|8256.8|442
1685343600000|2023-05-29 07:00:00|8275.9|8260.9|8283.2|8268.2|8284.9|8269.9|8275.9|8260.9|839
1685347200000|2023-05-29 08:00:00|8283.1|8268.1|8284.8|8259.8|8284.9|8269.4|8277.9|8258|572
1685350800000|2023-05-29 09:00:00|8285.1|8260.1|8280.6|8265.6|8286.5|8267.1|8278.2|8258.3|385
1685354400000|2023-05-29 10:00:00|8280.7|8265.7|8280|8265|8285.3|8266.4|8278.9|8259.5|211
1685358000000|2023-05-29 11:00:00|8280.1|8265.1|8286.4|8261.4|8286.9|8265.2|8279.1|8259.5|206
1685361600000|2023-05-29 12:00:00|8286.3|8261.3|8283.7|8258.7|8286.4|8261.4|8283.5|8258.5|201
1685365200000|2023-05-29 13:00:00|8283.8|8258.8|8284.7|8259.7|8285.6|8264.8|8278.5|8258|200
1685368800000|2023-05-29 14:00:00|8284.6|8259.6|8283.3|8258.3|8285|8260|8283.2|8258.2|46
1685372400000|2023-05-29 15:00:00|8283.2|8258.2|8278.1|8263.1|8283.5|8263.6|8278|8258|131
1685376000000|2023-05-29 16:00:00|8278.2|8263.2|8284.6|8259.6|8284.6|8264|8278.2|8258.2|64
1685379600000|2023-05-29 17:00:00|8284.5|8259.5|8283|8258|8284.5|8263.4|8277.6|8257.8|66
1685383200000|2023-05-29 18:00:00|8282.9|8257.9|8282.6|8257.6|8283.1|8263.2|8277.1|8257.2|62
1685386800000|2023-05-29 19:00:00|8282.5|8257.5|8281.4|8256.4|8282.5|8257.5|8281.4|8256.4|74
1685404800000|2023-05-30 00:00:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1685408400000|2023-05-30 01:00:00|8282.3|8257.3|8279.2|8254.2|8284.1|8259.1|8279.2|8254.2|72
1685412000000|2023-05-30 02:00:00|8279.3|8254.3|8280.7|8255.7|8281.7|8256.7|8278.9|8253.9|42
1685415600000|2023-05-30 03:00:00|8280.9|8255.9|8284.2|8269.2|8293.4|8272.7|8280.9|8255.9|871
1685419200000|2023-05-30 04:00:00|8284.3|8269.3|8283.9|8268.9|8287.3|8272.3|8282.2|8267.2|409
1685422800000|2023-05-30 05:00:00|8284|8269|8296.6|8281.6|8297.6|8281.7|8283.8|8268.8|818
1685426400000|2023-05-30 06:00:00|8296.5|8281.5|8290.6|8275.6|8296.6|8281.6|8289.2|8270.8|664
1685430000000|2023-05-30 07:00:00|8290.7|8275.7|8292.1|8277.1|8295.1|8280.1|8290.6|8275.6|593
1685433600000|2023-05-30 08:00:00|8292|8277|8291.5|8276.5|8293.4|8278.4|8290.2|8275.2|540
1685437200000|2023-05-30 09:00:00|8291.4|8276.4|8289.6|8274.6|8294.2|8279.2|8287.3|8267.8|640
1685440800000|2023-05-30 10:00:00|8289.5|8274.5|8286.2|8271.2|8292.7|8274.5|8285.7|8267.3|483
1685444400000|2023-05-30 11:00:00|8286.1|8271.1|8283.8|8268.8|8291.7|8273|8283.8|8265.8|228
1685448000000|2023-05-30 12:00:00|8283.7|8268.7|8290.6|8275.6|8295.9|8276|8281.3|8260.5|341
1685451600000|2023-05-30 13:00:00|8290.5|8275.5|8286.4|8271.4|8295.3|8275.5|8283.7|8264.4|406
1685455200000|2023-05-30 14:00:00|8286.6|8271.6|8288.1|8273.1|8292.7|8273.5|8284|8265.6|320
1685458800000|2023-05-30 15:00:00|8288|8273|8286|8271|8293.2|8273.8|8285|8266.1|297
1685462400000|2023-05-30 16:00:00|8286.1|8271.1|8292.6|8267.6|8293.7|8273.4|8286.1|8266.1|280
1685466000000|2023-05-30 17:00:00|8292.7|8267.7|8297.8|8272.8|8298.5|8278.4|8288|8267.5|221
1685469600000|2023-05-30 18:00:00|8297.7|8272.7|8296.2|8271.2|8298.4|8275.9|8289.5|8269.9|114
1685473200000|2023-05-30 19:00:00|8296.1|8271.1|8295.4|8270.4|8297.2|8272.2|8294|8269|237
1685491200000|2023-05-31 00:00:00|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|1
1685494800000|2023-05-31 01:00:00|8285.6|8260.6|8294.3|8269.3|8294.3|8269.3|8285.6|8260.6|90
1685498400000|2023-05-31 02:00:00|8294.6|8269.6|8295.1|8270.1|8297.7|8272.7|8294.3|8269.3|101
1685502000000|2023-05-31 03:00:00|8295|8270|8287.9|8272.9|8297|8274.8|8285.7|8269.1|315
1685505600000|2023-05-31 04:00:00|8288|8273|8282.6|8267.6|8289.4|8274.4|8282.3|8267.3|392
1685509200000|2023-05-31 05:00:00|8282.8|8267.8|8282.7|8267.7|8286.1|8271.1|8281.5|8266.5|597
1685512800000|2023-05-31 06:00:00|8282.8|8267.8|8286.5|8271.5|8287.5|8272.5|8282.8|8267.8|718
1685516400000|2023-05-31 07:00:00|8286.6|8271.6|8285.7|8270.7|8289.6|8274.6|8284.3|8269.3|627
1685520000000|2023-05-31 08:00:00|8285.8|8270.8|8287.2|8272.2|8289.3|8274.3|8285|8270|574
1685523600000|2023-05-31 09:00:00|8287.1|8272.1|8289.8|8274.8|8290.7|8275.7|8284.8|8269.8|386
1685527200000|2023-05-31 10:00:00|8290.1|8275.1|8291.8|8276.8|8293.7|8278.7|8289.2|8274.2|362
1685530800000|2023-05-31 11:00:00|8291.9|8276.9|8294.6|8269.6|8296.9|8278.8|8289.9|8269.4|211
1685534400000|2023-05-31 12:00:00|8294.7|8269.7|8287|8272|8294.7|8275.1|8286|8267.1|321
1685538000000|2023-05-31 13:00:00|8286.9|8271.9|8291|8266|8293.2|8273|8284.2|8264.2|355
1685541600000|2023-05-31 14:00:00|8291.1|8266.1|8289.4|8274.4|8295|8275.4|8285.9|8266.1|862
1685545200000|2023-05-31 15:00:00|8289.6|8274.6|8287.4|8272.4|8295.6|8276.9|8287|8269.2|329
1685548800000|2023-05-31 16:00:00|8287.5|8272.5|8293|8268|8295.7|8275.5|8287.2|8267.9|306
1685552400000|2023-05-31 17:00:00|8293.2|8268.2|8294|8269|8294.7|8273.5|8285.7|8267|277
1685556000000|2023-05-31 18:00:00|8294.7|8269.7|8290.3|8265.3|8294.7|8273.3|8283.5|8264|225
1685559600000|2023-05-31 19:00:00|8290.4|8265.4|8290.6|8265.6|8292.5|8272.8|8286.7|8264.8|164
1685577600000|2023-06-01 00:00:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1685581200000|2023-06-01 01:00:00|8286.1|8261.1|8281.5|8256.5|8286.7|8261.7|8281.5|8256.5|57
1685584800000|2023-06-01 02:00:00|8282.8|8257.8|8281.8|8256.8|8284.4|8259.4|8281.5|8256.5|86
1685588400000|2023-06-01 03:00:00|8281.7|8256.7|8257.3|8242.3|8281.9|8261.3|8255.8|8240.8|1110
1685592000000|2023-06-01 04:00:00|8257.2|8242.2|8265.3|8250.3|8269.4|8250.5|8254.1|8239.1|836
1685595600000|2023-06-01 05:00:00|8265.2|8250.2|8265|8250|8265.8|8250.8|8261|8246|529
1685599200000|2023-06-01 06:00:00|8265.1|8250.1|8264.1|8249.1|8268.4|8250.7|8261.4|8243.3|529
1685602800000|2023-06-01 07:00:00|8264.2|8249.2|8267.7|8252.7|8271.8|8253.5|8263.8|8243.7|827
1685606400000|2023-06-01 08:00:00|8267.8|8252.8|8262|8247|8267.9|8252.9|8261.1|8246.1|480
1685610000000|2023-06-01 09:00:00|8262.1|8247.1|8258|8243|8265.5|8250.5|8257.7|8239.8|548
1685613600000|2023-06-01 10:00:00|8257.9|8242.9|8259.8|8244.8|8265.8|8246|8257.8|8238.8|317
1685617200000|2023-06-01 11:00:00|8259.7|8244.7|8262|8247|8265.7|8247.1|8258.2|8240.4|270
1685620800000|2023-06-01 12:00:00|8262.1|8247.1|8259.7|8244.7|8271.6|8250.1|8259.6|8239.9|587
1685624400000|2023-06-01 13:00:00|8259.8|8244.8|8262.4|8237.4|8266.2|8246.4|8257.1|8237.2|459
1685628000000|2023-06-01 14:00:00|8262.8|8237.8|8253.4|8238.4|8262.8|8242.6|8253.1|8232.8|829
1685631600000|2023-06-01 15:00:00|8258.8|8233.8|8249.6|8234.6|8259.8|8239.9|8249.2|8230.6|397
1685635200000|2023-06-01 16:00:00|8249.4|8234.4|8249.6|8234.6|8254.5|8235.8|8248.7|8228.8|189
1685638800000|2023-06-01 17:00:00|8249.7|8234.7|8254.1|8229.1|8254.5|8235|8247.7|8228.4|214
1685642400000|2023-06-01 18:00:00|8254.2|8229.2|8247|8232|8254.3|8233.2|8244.4|8224.8|99
1685646000000|2023-06-01 19:00:00|8246.9|8231.9|8247.7|8232.7|8253.6|8233.7|8246.9|8228.4|43
1685664000000|2023-06-02 00:00:00|8251.1|8226.1|8251.1|8226.1|8251.1|8226.1|8251.1|8226.1|1
1685667600000|2023-06-02 01:00:00|8258.4|8233.4|8254.5|8229.5|8260.7|8235.7|8253.2|8228.2|543
1685671200000|2023-06-02 02:00:00|8254.7|8229.7|8253.3|8228.3|8255.5|8230.5|8251.3|8226.3|781
1685674800000|2023-06-02 03:00:00|8252.9|8227.9|8249.4|8234.4|8255.2|8237.3|8246.5|8227.3|691
1685678400000|2023-06-02 04:00:00|8249.5|8234.5|8254.3|8239.3|8254.3|8239.3|8248.2|8233.2|398
1685682000000|2023-06-02 05:00:00|8254.6|8239.6|8249.3|8234.3|8255.5|8240.5|8248.9|8233.9|542
1685685600000|2023-06-02 06:00:00|8249.2|8234.2|8248.9|8233.9|8249.8|8234.8|8244.1|8229.1|611
1685689200000|2023-06-02 07:00:00|8249|8234|8252.2|8237.2|8252.3|8237.2|8246.7|8227|436
1685692800000|2023-06-02 08:00:00|8252.3|8237.3|8249.7|8234.7|8253.7|8238.7|8247.3|8232.3|526
1685696400000|2023-06-02 09:00:00|8249.6|8234.6|8247.4|8232.4|8254|8238.3|8244.7|8229|778
1685700000000|2023-06-02 10:00:00|8247.3|8232.3|8248.5|8233.5|8249.3|8234.3|8245.9|8230.9|292
1685703600000|2023-06-02 11:00:00|8248.4|8233.4|8254.7|8239.7|8255.4|8239.8|8247.1|8229.9|241
1685707200000|2023-06-02 12:00:00|8254.8|8239.8|8256|8241|8266.4|8243.6|8253.4|8230.5|1137
1685710800000|2023-06-02 13:00:00|8255.8|8240.8|8252.3|8237.3|8259.1|8241.8|8247.4|8227.4|664
1685714400000|2023-06-02 14:00:00|8252.5|8237.5|8258.1|8233.1|8262.4|8242.5|8251.4|8229.3|714
1685718000000|2023-06-02 15:00:00|8258|8233|8252|8237|8258.8|8239.9|8251.8|8230.7|393
1685721600000|2023-06-02 16:00:00|8251.9|8236.9|8256.7|8241.7|8261.4|8243.1|8251.9|8234.6|217
1685725200000|2023-06-02 17:00:00|8256.8|8241.8|8259.7|8234.7|8261.8|8242.3|8256.1|8234.7|95
1685728800000|2023-06-02 18:00:00|8259.6|8234.6|8253.7|8238.7|8261|8238.9|8253.5|8233.7|208
1685732400000|2023-06-02 19:00:00|8253.6|8238.6|8260.5|8235.5|8260.5|8238.6|8253.1|8233.1|160
1685923200000|2023-06-05 00:00:00|8262.2|8237.2|8262.2|8237.2|8262.2|8237.2|8262.2|8237.2|1
1685926800000|2023-06-05 01:00:00|8266.8|8241.8|8264.1|8239.1|8267.4|8242.4|8262.2|8237.2|160
1685930400000|2023-06-05 02:00:00|8264|8239|8269.1|8244.1|8269.3|8244.3|8264|8239|203
1685934000000|2023-06-05 03:00:00|8269.2|8244.2|8266.5|8251.5|8271.4|8254.7|8260.9|8241.5|683
1685937600000|2023-06-05 04:00:00|8266.4|8251.4|8268.1|8253.1|8270.2|8255.2|8266.4|8251.4|458
1685941200000|2023-06-05 05:00:00|8268.2|8253.2|8270.9|8255.9|8272.4|8257.4|8268|8253|433
1685944800000|2023-06-05 06:00:00|8270.8|8255.8|8273.7|8258.7|8274.3|8259.3|8270.7|8255.7|316
1685948400000|2023-06-05 07:00:00|8273.3|8258.3|8276|8261|8278|8263|8273.2|8258.2|474
1685952000000|2023-06-05 08:00:00|8276.2|8261.2|8277.2|8262.2|8282.3|8264|8272.4|8255.4|550
1685955600000|2023-06-05 09:00:00|8277.3|8262.3|8283|8268|8286.6|8268.5|8277.3|8257.9|483
1685959200000|2023-06-05 10:00:00|8282.9|8267.9|8282.1|8267.1|8289.6|8270.1|8282|8263.9|242
1685962800000|2023-06-05 11:00:00|8282.2|8267.2|8283.8|8258.8|8287.8|8267.8|8279.9|8257.8|298
1685966400000|2023-06-05 12:00:00|8278.9|8263.9|8281.1|8266.1|8287.3|8267.9|8277.9|8257.8|300
1685970000000|2023-06-05 13:00:00|8280.9|8265.9|8280.7|8255.7|8284.7|8265.9|8274.8|8253.7|460
1685973600000|2023-06-05 14:00:00|8280.6|8255.6|8278.2|8253.2|8280.8|8259.2|8268.6|8248.5|1090
1685977200000|2023-06-05 15:00:00|8278.1|8253.1|8271|8256|8278.6|8258.8|8269.8|8249.7|317
1685980800000|2023-06-05 16:00:00|8271.1|8256.1|8273.4|8248.4|8275|8256.2|8269.1|8246.5|292
1685984400000|2023-06-05 17:00:00|8268.5|8253.5|8268.8|8253.8|8274.6|8254.7|8268.5|8248.6|121
1685988000000|2023-06-05 18:00:00|8268.7|8253.7|8271.3|8246.3|8273.5|8253.7|8266.7|8246|174
1685991600000|2023-06-05 19:00:00|8271.2|8246.2|8272.6|8247.6|8272.9|8251.6|8266.4|8246.1|144
1686009600000|2023-06-06 00:00:00|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|1
1686013200000|2023-06-06 01:00:00|8273.8|8248.8|8280.4|8255.4|8280.5|8255.5|8273.8|8248.8|101
1686016800000|2023-06-06 02:00:00|8280.3|8255.3|8274.5|8249.5|8280.3|8255.3|8270.9|8245.9|309
1686020400000|2023-06-06 03:00:00|8274.6|8249.6|8279.5|8254.5|8282.2|8261.9|8274|8249.6|522
1686024000000|2023-06-06 04:00:00|8279.3|8254.3|8274.7|8259.7|8282|8262.2|8272.4|8253.2|507
1686027600000|2023-06-06 05:00:00|8274.8|8259.8|8279.3|8264.3|8280|8264.7|8273.3|8254.7|405
1686031200000|2023-06-06 06:00:00|8279.4|8264.4|8278.8|8263.8|8283.1|8266.3|8277.9|8258.1|421
1686034800000|2023-06-06 07:00:00|8278.9|8263.9|8276|8261|8283|8265.1|8273.5|8254.5|892
1686038400000|2023-06-06 08:00:00|8276.1|8261.1|8279.3|8264.3|8283.2|8265.1|8275.1|8258.2|580
1686042000000|2023-06-06 09:00:00|8279.4|8264.4|8281.9|8256.9|8283.3|8264.8|8276.9|8256.9|390
1686045600000|2023-06-06 10:00:00|8282|8257|8276.3|8261.3|8283|8263.3|8276.1|8256.7|202
1686049200000|2023-06-06 11:00:00|8276.4|8261.4|8276.1|8261.1|8280.6|8261.8|8275.1|8254.5|141
1686052800000|2023-06-06 12:00:00|8276|8261|8281|8256|8282|8262.2|8275|8254.3|263
1686056400000|2023-06-06 13:00:00|8280.9|8255.9|8274.3|8259.3|8281.2|8261|8272.5|8252.8|372
1686060000000|2023-06-06 14:00:00|8274.4|8259.4|8270.2|8255.2|8279|8259.4|8268.8|8249.7|386
1686063600000|2023-06-06 15:00:00|8270.3|8255.3|8269.3|8254.3|8270.3|8255.3|8269.1|8254.1|131
1686067200000|2023-06-06 16:00:00|8269.1|8254.1|8273.4|8248.4|8274.4|8254.3|8268.3|8248.2|163
1686070800000|2023-06-06 17:00:00|8273.5|8248.5|8274|8249|8274.5|8254|8268.9|8248.3|131
1686074400000|2023-06-06 18:00:00|8273.9|8248.9|8273.5|8248.5|8274.4|8254.4|8269|8248|80
1686078000000|2023-06-06 19:00:00|8273|8248|8270.3|8245.3|8273.3|8253.4|8266.9|8245.3|164
1686096000000|2023-06-07 00:00:00|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|1
1686099600000|2023-06-07 01:00:00|8274.7|8249.7|8273.6|8248.6|8275.1|8250.1|8272.2|8247.2|129
1686103200000|2023-06-07 02:00:00|8273.5|8248.5|8273.4|8248.4|8273.7|8248.7|8272.8|8247.8|123
1686106800000|2023-06-07 03:00:00|8273.5|8248.5|8270|8255|8278.5|8258.8|8269.1|8248.5|302
1686110400000|2023-06-07 04:00:00|8270.1|8255.1|8271.3|8256.3|8272.1|8257.1|8267.8|8252.8|323
1686114000000|2023-06-07 05:00:00|8271.2|8256.2|8265.8|8250.8|8271.7|8256.5|8264|8245.7|356
1686117600000|2023-06-07 06:00:00|8265.7|8250.7|8268|8253|8274.5|8254.7|8262.8|8244.8|536
1686121200000|2023-06-07 07:00:00|8267.9|8252.9|8267.1|8252.1|8275.1|8257.3|8266.2|8247.8|542
1686124800000|2023-06-07 08:00:00|8267|8252|8266.5|8251.5|8268.4|8253.4|8263.2|8248.2|436
1686128400000|2023-06-07 09:00:00|8266.4|8251.4|8269.5|8254.5|8270.1|8255.1|8264.5|8249.5|442
1686132000000|2023-06-07 10:00:00|8269.4|8254.4|8266.3|8251.3|8273.2|8256|8266.1|8246.6|381
1686135600000|2023-06-07 11:00:00|8266.4|8251.4|8270.9|8245.9|8272.1|8252.3|8264.8|8245|233
1686139200000|2023-06-07 12:00:00|8265.9|8250.9|8266.5|8251.5|8267.5|8252.5|8265.1|8250.1|259
1686142800000|2023-06-07 13:00:00|8266.4|8251.4|8270.9|8245.9|8273.7|8254|8265.6|8245.9|319
1686146400000|2023-06-07 14:00:00|8271|8246|8275.8|8250.8|8276.7|8256.5|8265|8242.6|728
1686150000000|2023-06-07 15:00:00|8275.9|8250.9|8278.6|8253.6|8278.9|8259.1|8268.9|8247.9|372
1686153600000|2023-06-07 16:00:00|8278.7|8253.7|8281.4|8256.4|8281.9|8262.3|8274|8252.9|214
1686157200000|2023-06-07 17:00:00|8281.5|8256.5|8278.6|8253.6|8281.7|8259.4|8274.2|8253.2|256
1686160800000|2023-06-07 18:00:00|8278.7|8253.7|8279.2|8254.2|8281.3|8261.3|8275.1|8253.4|218
1686164400000|2023-06-07 19:00:00|8278.6|8253.6|8279.8|8254.8|8280.8|8259.7|8274.4|8253.3|289
1686182400000|2023-06-08 00:00:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1686186000000|2023-06-08 01:00:00|8276.6|8251.6|8279.8|8254.8|8280.2|8255.2|8276.3|8251.3|66
1686189600000|2023-06-08 02:00:00|8279.7|8254.7|8279|8254|8279.8|8254.8|8277.9|8252.9|95
1686193200000|2023-06-08 03:00:00|8278.9|8253.9|8273.1|8258.1|8279.9|8258.4|8272.4|8250.7|368
1686196800000|2023-06-08 04:00:00|8273.2|8258.2|8272|8257|8281.1|8261.6|8270.5|8250.7|818
1686200400000|2023-06-08 05:00:00|8271.9|8256.9|8272.4|8257.4|8277.5|8257.6|8269.1|8250.7|391
1686204000000|2023-06-08 06:00:00|8272.5|8257.5|8271.5|8256.5|8277.4|8260.2|8270.7|8252.2|398
1686207600000|2023-06-08 07:00:00|8271.4|8256.4|8269.4|8254.4|8277.6|8257.9|8268.9|8252.5|467
1686211200000|2023-06-08 08:00:00|8269.5|8254.5|8270.1|8255.1|8276.8|8256.7|8269|8249|375
1686214800000|2023-06-08 09:00:00|8270.2|8255.2|8271.9|8256.9|8277.1|8257.4|8269.6|8251.9|222
1686218400000|2023-06-08 10:00:00|8271.8|8256.8|8271|8256|8271.9|8256.9|8269.9|8254.9|158
1686222000000|2023-06-08 11:00:00|8270.9|8255.9|8275|8250|8275.1|8256.4|8269.7|8249.2|96
1686225600000|2023-06-08 12:00:00|8274.9|8249.9|8266.7|8251.7|8275.2|8255.7|8266.4|8244.4|454
1686229200000|2023-06-08 13:00:00|8266.8|8251.8|8264.1|8249.1|8271.9|8252.3|8263.3|8245.9|297
1686232800000|2023-06-08 14:00:00|8264.4|8249.4|8265.4|8250.4|8272|8252.3|8263|8245.1|353
1686236400000|2023-06-08 15:00:00|8265.3|8250.3|8267|8252|8272.3|8253.4|8265.3|8245.9|188
1686240000000|2023-06-08 16:00:00|8267.1|8252.1|8268.4|8243.4|8271.7|8252.9|8263.3|8243.2|164
1686243600000|2023-06-08 17:00:00|8268.3|8243.3|8269.5|8244.5|8270.5|8249.6|8263.4|8243.3|307
1686247200000|2023-06-08 18:00:00|8269.4|8244.4|8269.6|8244.6|8271.7|8251.2|8264.8|8244.2|133
1686250800000|2023-06-08 19:00:00|8269.7|8244.7|8265.9|8240.9|8270.8|8245.8|8265.3|8240.3|199
1686268800000|2023-06-09 00:00:00|8265.8|8240.8|8265.8|8240.8|8265.8|8240.8|8265.8|8240.8|1
1686272400000|2023-06-09 01:00:00|8264.7|8239.7|8266.6|8241.6|8267.1|8242.1|8264.7|8239.7|58
1686276000000|2023-06-09 02:00:00|8266.5|8241.5|8268.3|8243.3|8269.2|8244.2|8266.5|8241.5|51
1686279600000|2023-06-09 03:00:00|8268.4|8243.4|8262.4|8247.4|8269.3|8247.9|8260.6|8241.9|337
1686283200000|2023-06-09 04:00:00|8262.5|8247.5|8261.8|8246.8|8265.9|8247.6|8260.2|8240.9|257
1686286800000|2023-06-09 05:00:00|8261.9|8246.9|8259.7|8244.7|8262.1|8247.1|8259.1|8244.1|365
1686290400000|2023-06-09 06:00:00|8259.6|8244.6|8258.6|8243.6|8260.3|8245.3|8256.6|8241.6|391
1686294000000|2023-06-09 07:00:00|8258.5|8243.5|8259.5|8244.5|8265.6|8245.6|8257.6|8238.8|406
1686297600000|2023-06-09 08:00:00|8259.6|8244.6|8265.9|8250.9|8266.7|8251.7|8259.5|8240.8|422
1686301200000|2023-06-09 09:00:00|8266|8251|8262.3|8247.3|8271.2|8251.4|8261.8|8245.5|397
1686304800000|2023-06-09 10:00:00|8262.4|8247.4|8264.1|8249.1|8264.2|8249.2|8261.9|8246.9|172
1686308400000|2023-06-09 11:00:00|8264|8249|8262.6|8247.6|8269.4|8249.2|8262.3|8241.9|296
1686312000000|2023-06-09 12:00:00|8262.7|8247.7|8262|8247|8267.8|8248.3|8260.4|8241.4|357
1686315600000|2023-06-09 13:00:00|8261.8|8246.8|8261.5|8246.5|8266.8|8247.3|8260|8240.5|244
1686319200000|2023-06-09 14:00:00|8261.4|8246.4|8262.4|8237.4|8263.5|8246.4|8256.2|8236.1|388
1686322800000|2023-06-09 15:00:00|8262.3|8237.3|8258.6|8243.6|8262.3|8243.6|8256.6|8237.2|154
1686326400000|2023-06-09 16:00:00|8258.5|8243.5|8258.6|8243.6|8263.8|8244.8|8258.1|8238.8|141
1686330000000|2023-06-09 17:00:00|8258.7|8243.7|8258.3|8243.3|8263.9|8244|8257.8|8237.9|138
1686333600000|2023-06-09 18:00:00|8258.2|8243.2|8257.9|8242.9|8263.5|8243.5|8257.5|8237.5|161
1686337200000|2023-06-09 19:00:00|8257.8|8242.8|8262.7|8237.7|8263|8243.1|8257.7|8237.6|56
1686528000000|2023-06-12 00:00:00|8262|8237|8262|8237|8262|8237|8262|8237|1
1686531600000|2023-06-12 01:00:00|8267.3|8242.3|8267.2|8242.2|8267.5|8242.5|8266.8|8241.8|66
1686535200000|2023-06-12 02:00:00|8267.1|8242.1|8267.3|8242.3|8267.9|8242.9|8260.2|8235.2|416
1686538800000|2023-06-12 03:00:00|8267.2|8242.2|8256.3|8241.3|8267.9|8246.3|8255.9|8238|372
1686542400000|2023-06-12 04:00:00|8256.2|8241.2|8259|8244|8259.8|8244.8|8256.1|8241.1|272
1686546000000|2023-06-12 05:00:00|8259.1|8244.1|8260.8|8245.8|8261.9|8246.9|8258.3|8243.3|324
1686549600000|2023-06-12 06:00:00|8260.7|8245.7|8261.2|8246.2|8261.7|8246.7|8259.7|8244.7|316
1686553200000|2023-06-12 07:00:00|8261.3|8246.3|8259.6|8244.6|8263.3|8248.3|8259|8244|334
1686556800000|2023-06-12 08:00:00|8259.5|8244.5|8258.8|8243.8|8264.3|8245.1|8256.5|8238.7|438
1686560400000|2023-06-12 09:00:00|8258.4|8243.4|8257.6|8242.6|8265|8245.3|8257.4|8239.4|281
1686564000000|2023-06-12 10:00:00|8257.5|8242.5|8259.7|8244.7|8265.1|8245.3|8257.5|8237.9|163
1686567600000|2023-06-12 11:00:00|8259.8|8244.8|8260.2|8245.2|8265.2|8245.6|8259.2|8239.3|211
1686571200000|2023-06-12 12:00:00|8260.1|8245.1|8261.3|8246.3|8266.6|8247|8258.8|8237|474
1686574800000|2023-06-12 13:00:00|8261.4|8246.4|8262.7|8247.7|8270.1|8248.8|8261|8241.1|431
1686578400000|2023-06-12 14:00:00|8262.6|8247.6|8266.3|8241.3|8267.6|8247.6|8260.5|8241.2|306
1686582000000|2023-06-12 15:00:00|8266.2|8241.2|8258.5|8243.5|8266.2|8246.4|8257.9|8236.5|303
1686585600000|2023-06-12 16:00:00|8258.6|8243.6|8258.2|8243.2|8264.4|8244.4|8257.8|8238.2|148
1686589200000|2023-06-12 17:00:00|8258.1|8243.1|8256.4|8241.4|8263.6|8243.3|8256.1|8236.2|137
1686592800000|2023-06-12 18:00:00|8256.5|8241.5|8259.1|8234.1|8261.4|8241.6|8253.5|8232.1|235
1686596400000|2023-06-12 19:00:00|8254.1|8239.1|8251.5|8236.5|8258.9|8239.1|8251.4|8231.6|107
1686614400000|2023-06-13 00:00:00|8254.9|8229.9|8254.9|8229.9|8254.9|8229.9|8254.9|8229.9|1
1686618000000|2023-06-13 01:00:00|8261.7|8236.7|8257.6|8232.6|8261.8|8236.8|8253.1|8228.1|293
1686621600000|2023-06-13 02:00:00|8257.7|8232.7|8260.5|8235.5|8260.9|8235.9|8256.7|8231.7|111
1686625200000|2023-06-13 03:00:00|8260.4|8235.4|8256.9|8241.9|8264|8244.3|8254.7|8233.8|695
1686628800000|2023-06-13 04:00:00|8257|8242|8259.3|8244.3|8262.4|8247.4|8257|8242|477
1686632400000|2023-06-13 05:00:00|8259.4|8244.4|8256.2|8241.2|8259.4|8244.4|8251.2|8232.1|686
1686636000000|2023-06-13 06:00:00|8256.1|8241.1|8255.2|8240.2|8260|8241.1|8252.2|8233.1|506
1686639600000|2023-06-13 07:00:00|8255.3|8240.3|8252.7|8237.7|8260.3|8240.7|8251.2|8231.5|503
1686643200000|2023-06-13 08:00:00|8252.8|8237.8|8251.9|8236.9|8258|8238.9|8251.5|8231|271
1686646800000|2023-06-13 09:00:00|8252|8237|8252.9|8237.9|8258.7|8239.7|8251.7|8233.7|267
1686650400000|2023-06-13 10:00:00|8253|8238|8252.6|8237.6|8253.5|8238.5|8252|8237|187
1686654000000|2023-06-13 11:00:00|8252.5|8237.5|8251|8236|8257.1|8238.6|8250.3|8230.1|228
1686657600000|2023-06-13 12:00:00|8250.9|8235.9|8241.4|8216.4|8256.9|8236.9|8237.8|8212.8|1346
1686661200000|2023-06-13 13:00:00|8241.2|8216.2|8250|8225|8250.9|8225.9|8236.4|8211.4|888
1686664800000|2023-06-13 14:00:00|8250.1|8225.1|8243.9|8218.9|8253.7|8228.7|8241.5|8216.5|529
1686668400000|2023-06-13 15:00:00|8244|8219|8250.1|8225.1|8250.3|8225.3|8243.1|8218.1|408
1686672000000|2023-06-13 16:00:00|8250.3|8225.3|8247.4|8222.4|8250.3|8225.3|8245.7|8220.7|270
1686675600000|2023-06-13 17:00:00|8247.6|8222.6|8251.2|8226.2|8251.8|8226.8|8246.9|8221.9|236
1686679200000|2023-06-13 18:00:00|8251.3|8226.3|8251.4|8226.4|8252.4|8232.1|8246.6|8225.4|337
1686682800000|2023-06-13 19:00:00|8251.5|8226.5|8250.3|8225.3|8251.8|8226.8|8250.1|8225.1|116
1686700800000|2023-06-14 00:00:00|8249|8224|8249|8224|8249|8224|8249|8224|1
1686704400000|2023-06-14 01:00:00|8243.5|8218.5|8250|8225|8251.5|8226.5|8243.4|8218.4|100
1686708000000|2023-06-14 02:00:00|8249.2|8224.2|8246.6|8221.6|8250.4|8225.4|8241.7|8216.7|411
1686711600000|2023-06-14 03:00:00|8246.7|8221.7|8244.4|8229.4|8249.9|8230|8242.2|8221.7|479
1686715200000|2023-06-14 04:00:00|8244.8|8229.8|8245.2|8230.2|8246.7|8231.7|8243.7|8228.7|317
1686718800000|2023-06-14 05:00:00|8245.3|8230.3|8247|8232|8250.3|8232.3|8244.2|8225.1|315
1686722400000|2023-06-14 06:00:00|8247.2|8232.2|8245.1|8230.1|8247.7|8232.7|8244.8|8229.8|189
1686726000000|2023-06-14 07:00:00|8245|8230|8241.1|8216.1|8247|8230.1|8236.6|8216|447
1686729600000|2023-06-14 08:00:00|8241.2|8216.2|8227.3|8212.3|8241.2|8221.3|8222.4|8202.1|1390
1686733200000|2023-06-14 09:00:00|8227.2|8212.2|8226.1|8211.1|8233.9|8213.4|8224.5|8205|600
1686736800000|2023-06-14 10:00:00|8226.2|8211.2|8228.2|8203.2|8231.1|8212|8222.4|8202.5|416
1686740400000|2023-06-14 11:00:00|8228.1|8203.1|8227.6|8202.6|8228.6|8208.3|8222.1|8200.7|313
1686744000000|2023-06-14 12:00:00|8227.5|8202.5|8220|8195|8227.6|8202.6|8214.3|8193.6|487
1686747600000|2023-06-14 13:00:00|8219.9|8194.9|8216.1|8201.1|8221.6|8202.3|8214.6|8194.6|242
1686751200000|2023-06-14 14:00:00|8221|8196|8212.7|8197.7|8221.1|8202.4|8212.7|8192.3|237
1686754800000|2023-06-14 15:00:00|8212.8|8197.8|8214.9|8189.9|8217.1|8199.5|8209.7|8189.6|233
1686758400000|2023-06-14 16:00:00|8214.8|8189.8|8215.2|8190.2|8215.7|8190.7|8210.4|8185.4|220
1686762000000|2023-06-14 17:00:00|8215.1|8190.1|8217.8|8190.8|8220.3|8195.3|8210.1|8187.6|218
1686765600000|2023-06-14 18:00:00|8217.7|8190.7|8215.1|8190.1|8237.5|8212.5|8210.6|8185.6|2168
1686769200000|2023-06-14 19:00:00|8215.2|8190.2|8223|8198|8223|8198|8212.4|8187.4|637
1686787200000|2023-06-15 00:00:00|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|1
1686790800000|2023-06-15 01:00:00|8223.4|8198.4|8239.4|8214.4|8239.4|8214.4|8223.4|8198.4|218
1686794400000|2023-06-15 02:00:00|8239.5|8214.5|8234|8209|8241.7|8216.7|8231.4|8206.4|361
1686798000000|2023-06-15 03:00:00|8233.9|8208.9|8231.6|8216.6|8238.3|8218.1|8230.2|8208|571
1686801600000|2023-06-15 04:00:00|8231.5|8216.5|8236.9|8221.9|8242.7|8224.9|8231.5|8215.1|517
1686805200000|2023-06-15 05:00:00|8237|8222|8237.9|8212.9|8242.4|8224.7|8235.9|8210.9|762
1686808800000|2023-06-15 06:00:00|8237.8|8212.8|8234.7|8219.7|8240.1|8221.1|8232.3|8212.4|439
1686812400000|2023-06-15 07:00:00|8234.8|8219.8|8220.2|8205.2|8236.4|8221.4|8219.1|8200|899
1686816000000|2023-06-15 08:00:00|8220.3|8205.3|8230.4|8205.4|8230.8|8209.1|8216.7|8196.8|743
1686819600000|2023-06-15 09:00:00|8230.5|8205.5|8233.3|8218.3|8239.7|8219.7|8221.3|8201.1|894
1686823200000|2023-06-15 10:00:00|8233.2|8218.2|8234.6|8219.6|8241.6|8222.9|8231.2|8211.2|570
1686826800000|2023-06-15 11:00:00|8234.7|8219.7|8246.8|8221.8|8247.3|8226.9|8234.2|8214|431
1686830400000|2023-06-15 12:00:00|8246.7|8221.7|8237.7|8212.7|8247.3|8222.3|8233|8212.7|1014
1686834000000|2023-06-15 13:00:00|8237.6|8212.6|8216.7|8191.7|8237.6|8217.5|8211.3|8191.1|988
1686837600000|2023-06-15 14:00:00|8216.9|8191.9|8219|8194|8220.3|8198.1|8209.4|8189.9|541
1686841200000|2023-06-15 15:00:00|8218.9|8193.9|8215.9|8190.9|8221.3|8200.5|8210.9|8190.6|304
1686844800000|2023-06-15 16:00:00|8216|8191|8212.5|8187.5|8216.7|8191.7|8212.4|8187.4|256
1686848400000|2023-06-15 17:00:00|8212.6|8187.6|8210.6|8185.6|8213|8188|8210.3|8185.3|149
1686852000000|2023-06-15 18:00:00|8210.5|8185.5|8208.7|8183.7|8210.5|8185.5|8208.4|8183.4|74
1686855600000|2023-06-15 19:00:00|8208.8|8183.8|8208.7|8183.7|8208.9|8189|8203|8182.9|73
1686873600000|2023-06-16 00:00:00|8210.6|8185.6|8210.6|8185.6|8210.6|8185.6|8210.6|8185.6|1
1686877200000|2023-06-16 01:00:00|8215.4|8190.4|8216.5|8191.5|8216.5|8191.5|8213.6|8188.6|180
1686880800000|2023-06-16 02:00:00|8216.4|8191.4|8220.3|8195.3|8221.1|8196.1|8216.3|8191.3|327
1686884400000|2023-06-16 03:00:00|8220.2|8195.2|8213.2|8198.2|8221|8201.9|8209|8189.9|767
1686888000000|2023-06-16 04:00:00|8213.3|8198.3|8206.9|8191.9|8214.4|8198.3|8200.3|8184.5|943
1686891600000|2023-06-16 05:00:00|8206.8|8191.8|8203.2|8188.2|8212.7|8193|8201.2|8186.2|552
1686895200000|2023-06-16 06:00:00|8203.1|8188.1|8205.1|8190.1|8211.3|8191.9|8200.4|8184.8|715
1686898800000|2023-06-16 07:00:00|8205|8190|8213|8188|8214.2|8195.7|8204.4|8186.3|524
1686902400000|2023-06-16 08:00:00|8213.1|8188.1|8207.9|8182.9|8214.2|8192.8|8200|8180.2|825
1686906000000|2023-06-16 09:00:00|8208|8183|8209|8194|8211.9|8194.6|8202.1|8182.2|696
1686909600000|2023-06-16 10:00:00|8209.1|8194.1|8207.6|8192.6|8213.8|8194.4|8206.6|8187.4|303
1686913200000|2023-06-16 11:00:00|8207.4|8192.4|8209.7|8184.7|8213.1|8194|8204.7|8184|356
1686916800000|2023-06-16 12:00:00|8209.8|8184.8|8207.2|8192.2|8212.6|8194|8202.9|8183.3|340
1686920400000|2023-06-16 13:00:00|8207|8192|8210.2|8185.2|8214.5|8195|8204.2|8184.1|452
1686924000000|2023-06-16 14:00:00|8210.3|8185.3|8208.1|8193.1|8212.8|8193.9|8203.6|8182.2|615
1686927600000|2023-06-16 15:00:00|8208|8193|8213.4|8188.4|8214.5|8195.1|8207.2|8187|333
1686931200000|2023-06-16 16:00:00|8213.3|8188.3|8212.1|8187.1|8215|8194.6|8207.1|8187.1|186
1686934800000|2023-06-16 17:00:00|8212|8187|8210.3|8185.3|8212.3|8187.3|8209.8|8184.8|151
1686938400000|2023-06-16 18:00:00|8210.2|8185.2|8211.2|8186.2|8211.5|8186.5|8210.1|8185.1|141
1686942000000|2023-06-16 19:00:00|8211.3|8186.3|8210.1|8185.1|8212.3|8192.3|8206.6|8184.7|313
1687132800000|2023-06-19 00:00:00||8181.1||8181.1||8181.1||8181.1|1
1687136400000|2023-06-19 01:00:00|8217.2|8192.2|8216.7|8191.7|8218.2|8193.2|8216.6|8191.6|52
1687140000000|2023-06-19 02:00:00|8216.6|8191.6|8218.4|8193.4|8218.5|8193.5|8211.9|8186.9|70
1687143600000|2023-06-19 03:00:00|8218.2|8193.2|8213.1|8198.1|8218.4|8198.8|8208.4|8188.6|550
1687147200000|2023-06-19 04:00:00|8213|8198|8213.2|8198.2|8219.1|8200.9|8210.9|8190.8|619
1687150800000|2023-06-19 05:00:00|8213.3|8198.3|8211.9|8196.9|8214.9|8199.9|8211.7|8196.7|384
1687154400000|2023-06-19 06:00:00|8211.8|8196.8|8211.2|8196.2|8212.4|8197.4|8209.9|8194.9|367
1687158000000|2023-06-19 07:00:00|8210.9|8195.9|8208.9|8193.9|8213.6|8198.1|8206.6|8188.6|529
1687161600000|2023-06-19 08:00:00|8208.8|8193.8|8205.9|8190.9|8214.3|8194.9|8204.2|8187.8|541
1687165200000|2023-06-19 09:00:00|8205.8|8190.8|8209.4|8194.4|8209.7|8194.7|8205.4|8190.4|458
1687168800000|2023-06-19 10:00:00|8209.3|8194.3|8208.2|8193.2|8213.1|8194.8|8207.6|8187.9|168
1687172400000|2023-06-19 11:00:00|8208.1|8193.1|8210.4|8195.4|8216.5|8197.3|8208.1|8188.9|261
1687176000000|2023-06-19 12:00:00|8210.5|8195.5|8210.5|8195.5|8215.4|8196.8|8209.3|8189.4|102
1687179600000|2023-06-19 13:00:00|8210.4|8195.4|8208.1|8193.1|8216|8195.9|8207.8|8187.3|235
1687183200000|2023-06-19 14:00:00|8208.2|8193.2|8211.2|8186.2|8213.2|8193.8|8205.4|8185.8|112
1687186800000|2023-06-19 15:00:00|8211.3|8186.3|8212.1|8187.1|8213.1|8193.2|8206.6|8186.2|96
1687190400000|2023-06-19 16:00:00|8212.2|8187.2|8207.2|8192.2|8213.3|8192.2|8207.2|8186.1|73
1687194000000|2023-06-19 17:00:00|8207.1|8192.1|8211.8|8186.8|8212.1|8192.3|8206.8|8185.2|43
1687197600000|2023-06-19 18:00:00|8211.7|8186.7|8211.6|8186.6|8211.7|8186.7|8211.5|8186.5|12
1687201200000|2023-06-19 19:00:00|8211.5|8186.5|8211.5|8186.5|8211.7|8186.7|8211.4|8186.4|33
1687219200000|2023-06-20 00:00:00|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|1
1687222800000|2023-06-20 01:00:00|8215|8190|8218.5|8193.5|8218.6|8193.6|8214|8189|97
1687226400000|2023-06-20 02:00:00|8218.4|8193.4|8217.2|8192.2|8220.9|8195.9|8216.5|8191.5|189
1687230000000|2023-06-20 03:00:00|8217.3|8192.3|8224.5|8209.5|8225|8209.6|8216.7|8191.7|456
1687233600000|2023-06-20 04:00:00|8224.4|8209.4|8230.5|8215.5|8234.8|8215.7|8224.3|8205.6|509
1687237200000|2023-06-20 05:00:00|8230.4|8215.4|8226.8|8211.8|8236.3|8217.2|8225.5|8205.4|671
1687240800000|2023-06-20 06:00:00|8226.7|8211.7|8227|8212|8233.2|8213.3|8224.3|8206.5|547
1687244400000|2023-06-20 07:00:00|8227.1|8212.1|8224.2|8209.2|8233.8|8214.2|8224|8206.2|529
1687248000000|2023-06-20 08:00:00|8224.3|8209.3|8226.2|8211.2|8226.3|8211.3|8221.8|8206.8|433
1687251600000|2023-06-20 09:00:00|8226.1|8211.1|8230.4|8205.4|8230.5|8211.7|8224.5|8205|347
1687255200000|2023-06-20 10:00:00|8230.3|8205.3|8226.1|8211.1|8230.6|8213|8224.9|8205.2|204
1687258800000|2023-06-20 11:00:00|8226|8211|8225.2|8210.2|8226.7|8211.7|8224.5|8209.5|240
1687262400000|2023-06-20 12:00:00|8225.1|8210.1|8223|8208|8230.9|8211.1|8222|8202.4|759
1687266000000|2023-06-20 13:00:00|8223.1|8208.1|8219|8204|8224.9|8209.9|8216.8|8198.1|495
1687269600000|2023-06-20 14:00:00|8219.1|8204.1|8219.2|8204.2|8227.8|8207.6|8215.8|8196|761
1687273200000|2023-06-20 15:00:00|8219.1|8204.1|8217.7|8202.7|8223.8|8204.1|8216.2|8196.2|250
1687276800000|2023-06-20 16:00:00|8217.6|8202.6|8220.8|8195.8|8223.8|8202.6|8214.9|8195.5|164
1687280400000|2023-06-20 17:00:00|8220.7|8195.7|8214.8|8199.8|8221|8201|8214.7|8195.1|184
1687284000000|2023-06-20 18:00:00|8214.7|8199.7|8213|8198|8219.4|8199.7|8213|8193.1|117
1687287600000|2023-06-20 19:00:00|8212.4|8197.4|8214.8|8199.8|8220|8200.9|8211.3|8191.9|111
1687305600000|2023-06-21 00:00:00|8220|8195|8220|8195|8220|8195|8220|8195|1
1687309200000|2023-06-21 01:00:00|8218.3|8193.3|8228|8203|8229.5|8204.5|8218.1|8193.1|242
1687312800000|2023-06-21 02:00:00|8227.9|8202.9|8224.9|8199.9|8230.4|8205.4|8222.3|8197.3|1205
1687316400000|2023-06-21 03:00:00|8225|8200|8222.4|8207.4|8231.3|8211.1|8221.5|8198.5|501
1687320000000|2023-06-21 04:00:00|8222.5|8207.5|8222.7|8207.7|8223.9|8208.9|8219.7|8204.7|438
1687323600000|2023-06-21 05:00:00|8222.6|8207.6|8222.1|8207.1|8222.7|8207.7|8221|8206|266
1687327200000|2023-06-21 06:00:00|8222|8207|8221.5|8206.5|8229.1|8211|8221|8200.6|523
1687330800000|2023-06-21 07:00:00|8221.4|8206.4|8216.9|8201.9|8222.5|8207.5|8212.5|8197.1|554
1687334400000|2023-06-21 08:00:00|8217.3|8202.3|8216.4|8201.4|8220.3|8202.7|8214|8194.1|434
1687338000000|2023-06-21 09:00:00|8216.5|8201.5|8218.6|8203.6|8224.6|8204.8|8216.4|8197.1|395
1687341600000|2023-06-21 10:00:00|8218.4|8203.4|8221.1|8196.1|8223|8203.4|8215.5|8195.3|240
1687345200000|2023-06-21 11:00:00|8221|8196|8215.6|8200.6|8221.8|8201.8|8215|8194.9|117
1687348800000|2023-06-21 12:00:00|8215.5|8200.5|8221.6|8196.6|8222.9|8203.3|8215.5|8195.5|282
1687352400000|2023-06-21 13:00:00|8221.7|8196.7|8216.5|8201.5|8223.3|8203.3|8215.8|8196.3|244
1687356000000|2023-06-21 14:00:00|8216.7|8201.7|8220.7|8195.7|8223.3|8203.3|8213.4|8193.6|386
1687359600000|2023-06-21 15:00:00|8220.8|8195.8|8219.2|8194.2|8221.8|8199.9|8214.2|8194|230
1687363200000|2023-06-21 16:00:00|8219.3|8194.3|8216.6|8191.6|8219.4|8199.2|8211.3|8191.1|128
1687366800000|2023-06-21 17:00:00|8216.8|8191.8|8210.2|8195.2|8217.4|8196.2|8210.2|8190.1|120
1687370400000|2023-06-21 18:00:00|8210.1|8195.1|8214.4|8189.4|8214.7|8195.3|8208.3|8188.1|142
1687374000000|2023-06-21 19:00:00|8209.5|8194.5|8213.7|8188.7|8214.9|8195|8209.3|8188.7|36
1687392000000|2023-06-22 00:00:00|8214.2|8189.2|8214.2|8189.2|8214.2|8189.2|8214.2|8189.2|1
1687395600000|2023-06-22 01:00:00|8220.6|8195.6|8219.3|8194.3|8221.5|8196.5|8219.1|8194.1|612
1687399200000|2023-06-22 02:00:00|8219.4|8194.4|8215.1|8190.1|8221.5|8196.5|8215.1|8190.1|152
1687402800000|2023-06-22 03:00:00|8214.8|8189.8|8214.2|8189.2|8217.4|8194.5|8205.2|8185.1|637
1687406400000|2023-06-22 04:00:00|8214.3|8189.3|8210.7|8195.7|8214.5|8196|8208|8188.1|372
1687410000000|2023-06-22 05:00:00|8210.8|8195.8|8207.4|8192.4|8210.8|8195.8|8207.4|8192.4|340
1687413600000|2023-06-22 06:00:00|8207.8|8192.8|8208|8193|8213.7|8194.5|8206.6|8187.3|403
1687417200000|2023-06-22 07:00:00|8207.9|8192.9|8207.4|8192.4|8209.1|8194.1|8204.6|8189.6|511
1687420800000|2023-06-22 08:00:00|8207.5|8192.5|8208.2|8193.2|8209.1|8194.1|8207|8192|331
1687424400000|2023-06-22 09:00:00|8208.1|8193.1|8211|8196|8212.4|8196.3|8207|8187.1|296
1687428000000|2023-06-22 10:00:00|8211.1|8196.1|8212.9|8197.9|8218.6|8199|8210.7|8191.9|270
1687431600000|2023-06-22 11:00:00|8212.8|8197.8|8215.3|8190.3|8217.6|8198.3|8208.5|8187.6|481
1687435200000|2023-06-22 12:00:00|8215.9|8190.9|8218|8193|8218.3|8198.2|8209.1|8189|416
1687438800000|2023-06-22 13:00:00|8218.1|8193.1|8214.1|8189.1|8220.2|8201.6|8208.9|8188.7|418
1687442400000|2023-06-22 14:00:00|8214|8189|8208.9|8193.9|8215.2|8195.1|8206.7|8186.7|357
1687446000000|2023-06-22 15:00:00|8208.8|8193.8|8209.2|8194.2|8216.5|8197.4|8207.8|8188.1|445
1687449600000|2023-06-22 16:00:00|8209.3|8194.3|8209.9|8194.9|8214.6|8195|8208.5|8189.1|106
1687453200000|2023-06-22 17:00:00|8210|8195|8210.1|8195.1|8215.6|8195.9|8209.8|8190|123
1687456800000|2023-06-22 18:00:00|8210|8195|8210.8|8195.8|8214.4|8195.9|8209|8188.9|57
1687460400000|2023-06-22 19:00:00|8210.7|8195.7|8208.5|8193.5|8215.9|8196.4|8208|8188|91
1687478400000|2023-06-23 00:00:00|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|1
1687482000000|2023-06-23 01:00:00|8216.7|8191.7|8216.7|8191.7|8217.1|8192.1|8215.3|8190.3|112
1687485600000|2023-06-23 02:00:00|8216.8|8191.8|8222|8197|8222.6|8197.6|8216.2|8191.2|497
1687489200000|2023-06-23 03:00:00|8222.1|8197.1|8218.3|8203.3|8227.3|8205.1|8218.2|8195.4|405
1687492800000|2023-06-23 04:00:00|8218.2|8203.2|8218.3|8203.3|8220.2|8205.2|8215.1|8200.1|368
1687496400000|2023-06-23 05:00:00|8218.4|8203.4|8219.1|8204.1|8223|8204.2|8217.2|8197.9|328
1687500000000|2023-06-23 06:00:00|8219.2|8204.2|8218.5|8203.5|8220.9|8205.9|8218|8203|362
1687503600000|2023-06-23 07:00:00|8218.7|8203.7|8217.8|8202.8|8224.8|8207.5|8216.8|8198|694
1687507200000|2023-06-23 08:00:00|8217.7|8202.7|8219.1|8204.1|8224.4|8205.2|8217.4|8199.2|300
1687510800000|2023-06-23 09:00:00|8219.2|8204.2|8219.3|8204.3|8225|8205.7|8218.3|8198.8|290
1687514400000|2023-06-23 10:00:00|8219.5|8204.5|8215.3|8200.3|8222.5|8204.6|8215.2|8196.1|263
1687518000000|2023-06-23 11:00:00|8215.4|8200.4|8217.8|8192.8|8219|8200.4|8212.6|8192.3|294
1687521600000|2023-06-23 12:00:00|8217.9|8192.9|8211.1|8196.1|8217.9|8198.9|8209.2|8189.4|254
1687525200000|2023-06-23 13:00:00|8211.2|8196.2|8221|8196|8222.4|8200.6|8210.3|8190.5|416
1687528800000|2023-06-23 14:00:00|8221.1|8196.1|8219.1|8204.1|8224.3|8204.1|8216.6|8193.4|354
1687532400000|2023-06-23 15:00:00|8219.2|8204.2|8219|8194|8225.2|8204.4|8215.2|8193.9|187
1687536000000|2023-06-23 16:00:00|8219.1|8194.1|8218.5|8193.5|8220|8198.9|8212.5|8192.5|143
1687539600000|2023-06-23 17:00:00|8218.4|8193.4|8212.2|8197.2|8218.5|8198.5|8212.2|8192.4|124
1687543200000|2023-06-23 18:00:00|8212.3|8197.3|8215.4|8190.4|8217.3|8197.3|8212.1|8190.4|52
1687546800000|2023-06-23 19:00:00|8215.5|8190.5|8216.2|8191.2|8216.5|8191.5|8214.5|8189.5|133
1687737600000|2023-06-26 00:00:00|8217.2|8188.2|8217.2|8188.2|8217.2|8188.2|8217.2|8188.2|1
1687741200000|2023-06-26 01:00:00|8216.4|8191.4|8219.7|8194.7|8220.1|8195.1|8215.3|8190.3|454
1687744800000|2023-06-26 02:00:00|8219.6|8194.6|8219.9|8194.9|8221.8|8196.8|8219.1|8194.1|124
1687748400000|2023-06-26 03:00:00|8220|8195|8211.7|8196.7|8221.2|8198.7|8211.3|8192.9|537
1687752000000|2023-06-26 04:00:00|8211.6|8196.6|8210.9|8195.9|8212.4|8197.4|8209.6|8194.6|275
1687755600000|2023-06-26 05:00:00|8211|8196|8212.1|8197.1|8212.2|8197.2|8210.2|8195.2|292
1687759200000|2023-06-26 06:00:00|8212.2|8197.2|8217.6|8202.6|8222.4|8203.1|8211.5|8194.1|402
1687762800000|2023-06-26 07:00:00|8217.5|8202.5|8222.5|8197.5|8222.5|8203.8|8215|8197|431
1687766400000|2023-06-26 08:00:00|8222.6|8197.6|8217.2|8202.2|8223.7|8205.7|8215.2|8197.5|431
1687770000000|2023-06-26 09:00:00|8217.3|8202.3|8221.8|8206.8|8222|8207|8216.8|8201.8|342
1687773600000|2023-06-26 10:00:00|8221.9|8206.9|8220.9|8205.9|8226.6|8207.8|8220.2|8200.9|329
1687777200000|2023-06-26 11:00:00|8220.8|8205.8|8223|8198|8229.5|8208.1|8218.3|8197.9|270
1687780800000|2023-06-26 12:00:00|8223.1|8198.1|8218.1|8203.1|8224.8|8204.9|8217.7|8197.6|231
1687784400000|2023-06-26 13:00:00|8218.2|8203.2|8216.7|8201.7|8224.2|8204.7|8216.7|8196.1|296
1687788000000|2023-06-26 14:00:00|8216.8|8201.8|8218.2|8203.2|8223.8|8205|8216.6|8195.9|220
1687791600000|2023-06-26 15:00:00|8218.3|8203.3|8219|8204|8225|8205.6|8217.7|8199.9|159
1687795200000|2023-06-26 16:00:00|8219.2|8204.2|8215.6|8200.6|8224.5|8204.4|8215.5|8197.8|206
1687798800000|2023-06-26 17:00:00|8215.5|8200.5|8223.5|8198.5|8223.5|8201.7|8214|8193.8|147
1687802400000|2023-06-26 18:00:00|8223.6|8198.6|8216|8201|8223.7|8202.5|8216|8196.1|98
1687806000000|2023-06-26 19:00:00|8216.1|8201.1|8221.2|8196.2|8222.1|8202.1|8215.9|8195.8|114
1687827600000|2023-06-27 01:00:00|8220.3|8195.3|8216.7|8191.7|8222.6|8197.6|8215.1|8190.1|309
1687831200000|2023-06-27 02:00:00|8216.8|8191.8|8219.1|8194.1|8219.3|8194.3|8216.7|8191.7|52
1687834800000|2023-06-27 03:00:00|8219|8194|8212.2|8197.2|8219.9|8198.9|8211|8190.4|371
1687838400000|2023-06-27 04:00:00|8212.3|8197.3|8212.1|8197.1|8217.2|8197.6|8210.8|8191.2|284
1687842000000|2023-06-27 05:00:00|8212.2|8197.2|8212.4|8197.4|8217.7|8198.8|8211.3|8192.7|244
1687845600000|2023-06-27 06:00:00|8212.5|8197.5|8212|8197|8217.6|8198.1|8210.8|8192.6|244
1687849200000|2023-06-27 07:00:00|8212.4|8197.4|8216.5|8201.5|8220|8201.7|8212.1|8194.9|324
1687852800000|2023-06-27 08:00:00|8216.6|8201.6|8217.6|8202.6|8222.1|8202.6|8215.4|8197.1|342
1687856400000|2023-06-27 09:00:00|8217.7|8202.7|8219.1|8204.1|8219.1|8204.1|8216.9|8201.9|280
1687860000000|2023-06-27 10:00:00|8219|8204|8217.8|8202.8|8223.5|8205.2|8217.1|8198.5|238
1687863600000|2023-06-27 11:00:00|8217.7|8202.7|8215.9|8200.9|8222.2|8202.7|8215.9|8196|204
1687867200000|2023-06-27 12:00:00|8215.8|8200.8|8218.9|8193.9|8220.3|8201.1|8213.1|8192.6|337
1687870800000|2023-06-27 13:00:00|8218.8|8193.8|8219.5|8194.5|8219.9|8200.1|8213|8192.7|324
1687874400000|2023-06-27 14:00:00|8219.4|8194.4|8215|8200|8221.4|8200.9|8212.8|8193.9|480
1687878000000|2023-06-27 15:00:00|8215.1|8200.1|8215.2|8200.2|8224.4|8202.5|8214.9|8195.5|288
1687881600000|2023-06-27 16:00:00|8215.1|8200.1|8213.8|8198.8|8219.8|8200.1|8213.4|8192.2|164
1687885200000|2023-06-27 17:00:00|8213.7|8198.7|8215.1|8200.1|8219.6|8200.5|8213.7|8194.4|159
1687888800000|2023-06-27 18:00:00|8215.2|8200.2|8220.8|8195.8|8221.2|8201.3|8214.8|8194.6|118
1687892400000|2023-06-27 19:00:00|8220.7|8195.7|8218.4|8193.4|8220.7|8200.8|8214.7|8192.9|114
1687910400000|2023-06-28 00:00:00|8219.3|8194.3|8219.3|8194.3|8219.3|8194.3|8219.3|8194.3|1
1687914000000|2023-06-28 01:00:00|8220.7|8195.7|8223|8198|8226.5|8201.5|8220|8195|334
1687917600000|2023-06-28 02:00:00|8222.9|8197.9|8224.3|8199.3|8224.6|8199.6|8222.8|8197.8|169
1687921200000|2023-06-28 03:00:00|8224.5|8199.5|8213.7|8198.7|8224.5|8199.5|8213.5|8193.2|693
1687924800000|2023-06-28 04:00:00|8218.6|8193.6|8215.8|8200.8|8218.7|8201.1|8212.8|8193.1|432
1687928400000|2023-06-28 05:00:00|8215.9|8200.9|8214.4|8199.4|8220.2|8201.6|8214|8194.5|324
1687932000000|2023-06-28 06:00:00|8214.6|8199.6|8222.1|8207.1|8222.4|8207.4|8214.5|8194.5|431
1687935600000|2023-06-28 07:00:00|8222|8207|8219.9|8204.9|8227.7|8209.7|8219|8200.4|678
1687939200000|2023-06-28 08:00:00|8220|8205|8220.1|8205.1|8225.6|8206.1|8218.1|8199.6|356
1687942800000|2023-06-28 09:00:00|8220.2|8205.2|8222.6|8207.6|8226|8208.5|8219|8199.1|386
1687946400000|2023-06-28 10:00:00|8222.5|8207.5|8220.8|8205.8|8227.3|8208.1|8220|8201.9|248
1687950000000|2023-06-28 11:00:00|8220.9|8205.9|8220.9|8205.9|8225.6|8206|8218|8199.6|224
1687953600000|2023-06-28 12:00:00|8220.8|8205.8|8221.6|8206.6|8230|8210.1|8219.9|8200.4|332
1687957200000|2023-06-28 13:00:00|8221.7|8206.7|8218.2|8203.2|8227.4|8207.7|8217.7|8197.5|534
1687960800000|2023-06-28 14:00:00|8218.1|8203.1|8221|8206|8228.7|8208.7|8217.2|8198.7|511
1687964400000|2023-06-28 15:00:00|8221.2|8206.2|8222.1|8197.1|8223.1|8206.7|8215.7|8196.2|345
1687968000000|2023-06-28 16:00:00|8222.2|8197.2|8223.6|8198.6|8224.4|8199.4|8222.2|8197.2|203
1687971600000|2023-06-28 17:00:00|8223.5|8198.5|8224.5|8199.5|8225.3|8205.5|8219.3|8197.7|170
1687975200000|2023-06-28 18:00:00|8219.6|8204.6|8223|8198|8224.6|8204.7|8217.8|8197.8|71
1687978800000|2023-06-28 19:00:00|8223.1|8198.1|8222.6|8197.6|8223.2|8203|8217.9|8197.6|53
1687996800000|2023-06-29 00:00:00|8222.3|8197.3|8222.3|8197.3|8222.3|8197.3|8222.3|8197.3|1
1688000400000|2023-06-29 01:00:00|8224|8199|8223.1|8198.1|8224|8199|8217.7|8192.7|80
1688004000000|2023-06-29 02:00:00|8223.3|8198.3|8224.5|8199.5|8224.8|8199.8|8223.2|8198.2|275
1688007600000|2023-06-29 03:00:00|8224.6|8199.6|8223.2|8198.2|8227|8202|8223.1|8198.1|468
1688011200000|2023-06-29 04:00:00|8223.1|8198.1|8225.7|8200.7|8226|8205.6|8218.4|8197.8|161
1688014800000|2023-06-29 05:00:00|8225.8|8200.8|8227.4|8202.4|8227.6|8202.6|8225.2|8200.2|105
1688018400000|2023-06-29 06:00:00|8227.5|8202.5|8227.3|8202.3|8231.6|8206.6|8227.3|8202.3|272
1688022000000|2023-06-29 07:00:00|8227.2|8202.2|8221.4|8206.4|8228|8208|8220.1|8199.8|271
1688025600000|2023-06-29 08:00:00|8226.3|8201.3|8224.8|8199.8|8227.1|8205.7|8220.2|8199.8|146
1688029200000|2023-06-29 09:00:00|8220|8205|8225.5|8200.5|8226.2|8206.3|8220|8199.9|93
1688032800000|2023-06-29 10:00:00|8225.3|8200.3|8221.2|8196.2|8225.3|8205.3|8219.4|8196.1|229
1688036400000|2023-06-29 11:00:00|8221.3|8196.3|8222.5|8197.5|8223.9|8202.3|8217.2|8196.2|304
1688040000000|2023-06-29 12:00:00|8222.4|8197.4|8227.9|8202.9|8231.1|8206.1|8216.8|8196.8|738
1688043600000|2023-06-29 13:00:00|8228.1|8203.1|8229.9|8204.9|8232|8210.9|8224|8202.7|598
1688047200000|2023-06-29 14:00:00|8230|8205|8231.3|8206.3|8248.2|8223.2|8221.6|8200.5|585
1688050800000|2023-06-29 15:00:00|8231.4|8206.4|8228.9|8203.9|8233.3|8210.8|8223.6|8202.9|380
1688054400000|2023-06-29 16:00:00|8229|8204|8230.9|8205.9|8231.3|8211|8224.3|8204|159
1688058000000|2023-06-29 17:00:00|8230.8|8205.8|8226.3|8211.3|8231.6|8211.7|8225.7|8204.8|131
1688061600000|2023-06-29 18:00:00|8226.4|8211.4|8231.3|8206.3|8231.5|8211.7|8225.7|8205.6|116
1688065200000|2023-06-29 19:00:00|8231.1|8206.1|8229.4|8204.4|8231.1|8206.1|8229|8204|238
1688083200000|2023-06-30 00:00:00|8231.9|8206.9|8231.9|8206.9|8231.9|8206.9|8231.9|8206.9|1
1688086800000|2023-06-30 01:00:00|8226.9|8201.9|8233.3|8208.3|8234.3|8209.3|8226.2|8201.2|480
1688090400000|2023-06-30 02:00:00|8233.4|8208.4|8229|8204|8233.7|8208.7|8226.7|8201.7|394
1688094000000|2023-06-30 03:00:00|8229.1|8204.1|8219.8|8204.8|8229.1|8204.8|8218.9|8198.9|563
1688097600000|2023-06-30 04:00:00|8219.9|8204.9|8221.9|8206.9|8223.8|8208.8|8219.7|8204.7|292
1688101200000|2023-06-30 05:00:00|8222|8207|8221.4|8206.4|8222|8207|8220.7|8205.7|131
1688104800000|2023-06-30 06:00:00|8221.3|8206.3|8221.5|8206.5|8226.6|8207.3|8220.7|8201.1|197
1688108400000|2023-06-30 07:00:00|8221.4|8206.4|8220.5|8205.5|8225.4|8206.6|8217.3|8200.3|358
1688112000000|2023-06-30 08:00:00|8220.4|8205.4|8226.8|8201.8|8227.2|8208.6|8220.1|8201.2|313
1688115600000|2023-06-30 09:00:00|8226.7|8201.7|8222|8207|8227.6|8207.8|8220|8200.3|203
1688119200000|2023-06-30 10:00:00|8221.8|8206.8|8223.7|8208.7|8223.9|8208.9|8221.4|8206.4|147
1688122800000|2023-06-30 11:00:00|8223.8|8208.8|8226.1|8211.1|8233.6|8211.8|8223.7|8205.6|295
1688126400000|2023-06-30 12:00:00|8226.2|8211.2|8226.8|8201.8|8232.3|8211.2|8220.4|8200.5|597
1688130000000|2023-06-30 13:00:00|8226.9|8201.9|8225.1|8200.1|8229.1|8208.9|8219.6|8198.4|448
1688133600000|2023-06-30 14:00:00|8225.2|8200.2|8222.2|8207.2|8226.1|8207.4|8218.5|8198.9|391
1688137200000|2023-06-30 15:00:00|8222.3|8207.3|8222.1|8207.1|8227.5|8209.2|8221.5|8202.2|349
1688140800000|2023-06-30 16:00:00|8222|8207|8226.4|8201.4|8227.3|8207.6|8220.4|8201.4|143
1688144400000|2023-06-30 17:00:00|8226.1|8201.1|8222.4|8207.4|8227.3|8207.7|8220.9|8200.8|176
1688148000000|2023-06-30 18:00:00|8222.5|8207.5|8229.5|8204.5|8229.6|8209.7|8222.4|8202.3|189
1688151600000|2023-06-30 19:00:00|8229.6|8204.6|8231|8206|8232.4|8210.3|8225.2|8203.5|161
1688342400000|2023-07-03 00:00:00|8230.6|8205.6|8230.6|8205.6|8230.6|8205.6|8230.6|8205.6|1
1688346000000|2023-07-03 01:00:00|8227.4|8202.4|8224.7|8199.7|8227.6|8202.6|8224.5|8199.5|59
1688349600000|2023-07-03 02:00:00|8224.6|8199.6|8224.8|8199.8|8226.1|8201.1|8224|8199|80
1688353200000|2023-07-03 03:00:00|8225.2|8200.2|8197.7|8182.7|8225.4|8203.7|8193.8|8173.6|1051
1688356800000|2023-07-03 04:00:00|8197.4|8182.4|8199.7|8184.7|8205.5|8185.6|8192.9|8176.8|950
1688360400000|2023-07-03 05:00:00|8199.8|8184.8|8207.1|8182.1|8207.9|8187.6|8194.3|8177.5|817
1688364000000|2023-07-03 06:00:00|8207|8182|8201.3|8186.3|8208.8|8189.3|8201.3|8181.8|564
1688367600000|2023-07-03 07:00:00|8201.2|8186.2|8208.4|8193.4|8210.6|8194|8201.2|8185.1|551
1688371200000|2023-07-03 08:00:00|8208.5|8193.5|8207.9|8192.9|8216.4|8196.1|8206.4|8188.6|582
1688374800000|2023-07-03 09:00:00|8207.8|8192.8|8212.3|8197.3|8217.5|8199.3|8207.8|8192.1|353
1688378400000|2023-07-03 10:00:00|8212.1|8197.1|8210.2|8195.2|8212.2|8197.2|8208.5|8193.5|230
1688382000000|2023-07-03 11:00:00|8210.1|8195.1|8212|8197|8215.9|8197.1|8209.7|8190.9|156
1688385600000|2023-07-03 12:00:00|8211.8|8196.8|8209.6|8194.6|8216.4|8197.4|8209|8189|132
1688389200000|2023-07-03 13:00:00|8209.7|8194.7|8212.9|8187.9|8216|8196.7|8208.5|8187.4|371
1688392800000|2023-07-03 14:00:00|8212.5|8187.5|8213.8|8188.8|8214.2|8189.2|8208.6|8183.6|491
1688396400000|2023-07-03 15:00:00|8213.7|8188.7|8215|8190|8216.1|8191.1|8213.1|8188.1|298
1688400000000|2023-07-03 16:00:00|8215.4|8190.4|8215.2|8190.2|8216.3|8191.3|8214.9|8189.9|162
1688403600000|2023-07-03 17:00:00|8215.3|8190.3|8216.7|8191.7|8216.7|8191.7|8215|8190|120
1688407200000|2023-07-03 18:00:00|8216.6|8191.6|8215.7|8190.7|8216.7|8191.7|8215.5|8190.5|93
1688410800000|2023-07-03 19:00:00|8215.6|8190.6|8215.9|8190.9|8216.2|8191.2|8215.3|8190.3|122
1688428800000|2023-07-04 00:00:00|8216.6|8191.6|8216.6|8191.6|8216.6|8191.6|8216.6|8191.6|1
1688432400000|2023-07-04 01:00:00|8211.4|8186.4|8212.6|8187.6|8214.1|8189.1|8206.2|8181.2|275
1688436000000|2023-07-04 02:00:00|8212.7|8187.7|8213.1|8188.1|8213.2|8188.2|8211.5|8186.5|176
1688439600000|2023-07-04 03:00:00|8212.9|8187.9|8206.5|8191.5|8213|8193.2|8203.9|8182.4|384
1688443200000|2023-07-04 04:00:00|8206.6|8191.6|8211.6|8196.6|8217.4|8197.6|8206|8190.6|616
1688446800000|2023-07-04 05:00:00|8211.7|8196.7|8213.8|8198.8|8214.3|8199.3|8211.1|8196.1|367
1688450400000|2023-07-04 06:00:00|8213.7|8198.7|8209.8|8194.8|8216.4|8199|8208.9|8189.3|365
1688454000000|2023-07-04 07:00:00|8209.7|8194.7|8213.5|8198.5|8214.9|8199.9|8209.3|8194.3|287
1688457600000|2023-07-04 08:00:00|8213.6|8198.6|8216.6|8201.6|8222|8204.2|8212.2|8197|435
1688461200000|2023-07-04 09:00:00|8216.5|8201.5|8218.1|8203.1|8223.8|8204.2|8214.2|8194.1|342
1688464800000|2023-07-04 10:00:00|8218.2|8203.2|8217.7|8202.7|8223.8|8203.9|8217.1|8197.1|256
1688468400000|2023-07-04 11:00:00|8217.6|8202.6|8217.2|8202.2|8222.8|8203.1|8216.7|8196.3|148
1688472000000|2023-07-04 12:00:00|8217.1|8202.1|8214.8|8199.8|8221.2|8202.6|8214.6|8194.3|197
1688475600000|2023-07-04 13:00:00|8214.9|8199.9|8212.2|8197.2|8220.3|8200.6|8212|8191.9|177
1688479200000|2023-07-04 14:00:00|8212.3|8197.3|8213.6|8198.6|8218.7|8198.8|8210.7|8191.7|287
1688482800000|2023-07-04 15:00:00|8213.7|8198.7|8215.7|8200.7|8220.3|8201.4|8212.8|8192.7|193
1688486400000|2023-07-04 16:00:00|8220.6|8195.6|8221.6|8196.6|8221.9|8196.9|8220.1|8195.1|150
1688490000000|2023-07-04 17:00:00|8221.5|8196.5|8222|8197|8222.2|8197.2|8221.5|8196.5|52
1688493600000|2023-07-04 18:00:00|8221.9|8196.9|8222|8197|8222|8197|8218.9|8193.9|95
1688497200000|2023-07-04 19:00:00|8221.9|8196.9|8222|8197|8222|8197|8221|8196|21
1688515200000|2023-07-05 00:00:00|8218.7|8193.7|8218.7|8193.7|8218.7|8193.7|8218.7|8193.7|1
1688518800000|2023-07-05 01:00:00|8222.4|8197.4|8226.5|8201.5|8230.6|8205.6|8222.1|8197.1|286
1688522400000|2023-07-05 02:00:00|8226.7|8201.7|8224.5|8199.5|8226.9|8201.9|8222.4|8197.4|380
1688526000000|2023-07-05 03:00:00|8224.4|8199.4|8223.2|8208.2|8228.3|8209.3|8221.9|8199.4|465
1688529600000|2023-07-05 04:00:00|8223.1|8208.1|8229.9|8214.9|8232.3|8214.9|8222.8|8207.3|401
1688533200000|2023-07-05 05:00:00|8235.2|8210.2|8230.2|8215.2|8235.5|8215.5|8226.7|8207.1|327
1688536800000|2023-07-05 06:00:00|8230.1|8215.1|8232.7|8217.7|8240.1|8220.6|8229.5|8209.9|528
1688540400000|2023-07-05 07:00:00|8232.8|8217.8|8233.5|8218.5|8238.7|8219|8230.1|8212|361
1688544000000|2023-07-05 08:00:00|8233.6|8218.6|8237.2|8222.2|8240.7|8222.4|8233.6|8214.6|548
1688547600000|2023-07-05 09:00:00|8237.1|8222.1|8238.8|8223.8|8241.4|8226.4|8236.5|8221.5|429
1688551200000|2023-07-05 10:00:00|8238.7|8223.7|8244.2|8229.2|8248.1|8229.2|8237.7|8222.5|292
1688554800000|2023-07-05 11:00:00|8244.1|8229.1|8249.1|8224.1|8249.4|8230.3|8243.2|8223.9|151
1688558400000|2023-07-05 12:00:00|8249|8224|8243.8|8218.8|8249|8229.2|8237.9|8218.4|404
1688562000000|2023-07-05 13:00:00|8243.9|8218.9|8240.1|8225.1|8246.1|8226.1|8237.6|8217.7|407
1688565600000|2023-07-05 14:00:00|8240|8225|8248.4|8233.4|8255.4|8234.3|8239.6|8224.6|340
1688569200000|2023-07-05 15:00:00|8248.2|8233.2|8250.3|8235.3|8256|8235.9|8247.1|8226.9|303
1688572800000|2023-07-05 16:00:00|8250.4|8235.4|8250.8|8235.8|8250.9|8235.9|8249.8|8234.8|96
1688576400000|2023-07-05 17:00:00|8255.8|8230.8|8251.5|8226.5|8256.7|8237.6|8250.9|8226.5|87
1688580000000|2023-07-05 18:00:00|8251.4|8226.4|8260.1|8235.1|8260.2|8239.9|8250.5|8226.2|220
1688583600000|2023-07-05 19:00:00|8260.2|8235.2|8261.6|8236.6|8262.2|8242.5|8255.9|8235.2|91
1688601600000|2023-07-06 00:00:00|8260.2|8235.2|8260.2|8235.2|8260.2|8235.2|8260.2|8235.2|1
1688605200000|2023-07-06 01:00:00|8258.3|8233.3|8255.6|8230.6|8259.8|8234.8|8251.3|8226.3|492
1688608800000|2023-07-06 02:00:00|8255.4|8230.4|8253.9|8228.9|8257.6|8232.6|8251.4|8226.4|281
1688612400000|2023-07-06 03:00:00|8254|8229|8258.9|8243.9|8265|8246.3|8253.9|8228.9|729
1688616000000|2023-07-06 04:00:00|8258.7|8243.7|8259.7|8244.7|8269.1|8249.5|8258.2|8238.7|614
1688619600000|2023-07-06 05:00:00|8259.6|8244.6|8261|8246|8263|8248|8257.1|8242.1|431
1688623200000|2023-07-06 06:00:00|8261.1|8246.1|8262.1|8247.1|8263.8|8248.8|8259.5|8244.5|468
1688626800000|2023-07-06 07:00:00|8262.4|8247.4|8268.5|8253.5|8273.8|8257.8|8262.3|8246.7|769
1688630400000|2023-07-06 08:00:00|8268.4|8253.4|8269.4|8254.4|8276|8256.3|8266|8247.1|482
1688634000000|2023-07-06 09:00:00|8269.5|8254.5|8269.9|8254.9|8270.2|8255.2|8262.9|8243.2|587
1688637600000|2023-07-06 10:00:00|8269.6|8254.6|8262|8247|8271|8254.6|8260.2|8240.9|460
1688641200000|2023-07-06 11:00:00|8262.1|8247.1|8258.7|8243.7|8267|8247.7|8258.2|8236.6|310
1688644800000|2023-07-06 12:00:00|8258.6|8243.6|8281.8|8256.8|8283|8258|8258.5|8238.8|992
1688648400000|2023-07-06 13:00:00|8281.6|8256.6|8285.1|8260.1|8287.1|8267.2|8273.4|8250.7|788
1688652000000|2023-07-06 14:00:00|8285.5|8260.5|8299.2|8274.2|8300|8280.5|8282.9|8260.5|897
1688655600000|2023-07-06 15:00:00|8299.1|8274.1|8300.3|8275.3|8304.2|8284.9|8293.3|8271|620
1688659200000|2023-07-06 16:00:00|8300.2|8275.2|8296.9|8271.9|8300.4|8280.1|8291.7|8271.6|260
1688662800000|2023-07-06 17:00:00|8296.8|8271.8|8291.5|8276.5|8299.5|8279.8|8291.5|8271.2|272
1688666400000|2023-07-06 18:00:00|8291.6|8276.6|8296.3|8271.3|8297.3|8276.8|8291.6|8271|151
1688670000000|2023-07-06 19:00:00|8296.2|8271.2|8296|8271|8297.8|8272.8|8295.8|8270.8|105
1688688000000|2023-07-07 00:00:00|8298|8273|8298|8273|8298|8273|8298|8273|1
1688691600000|2023-07-07 01:00:00|8292.3|8267.3|8291|8266|8292.8|8267.8|8290.8|8265.8|271
1688695200000|2023-07-07 02:00:00|8290.9|8265.9|8292.3|8267.3|8292.8|8267.8|8290.7|8265.7|109
1688698800000|2023-07-07 03:00:00|8292.2|8267.2|8282.8|8267.8|8293.2|8270.2|8280.2|8260.2|731
1688702400000|2023-07-07 04:00:00|8282.9|8267.9|8284.8|8269.8|8288.5|8273.5|8282.3|8267.3|435
1688706000000|2023-07-07 05:00:00|8284.9|8269.9|8285.7|8270.7|8290.6|8272.4|8282.9|8265.6|468
1688709600000|2023-07-07 06:00:00|8285.8|8270.8|8290.2|8275.2|8292.5|8275.4|8284.5|8265|583
1688713200000|2023-07-07 07:00:00|8290.1|8275.1|8291.9|8276.9|8296.1|8277.1|8288.6|8270|502
1688716800000|2023-07-07 08:00:00|8291.7|8276.7|8291.4|8276.4|8297.9|8278.8|8290.5|8270.4|472
1688720400000|2023-07-07 09:00:00|8291.5|8276.5|8292|8277|8296.9|8277.8|8289.6|8269.8|367
1688724000000|2023-07-07 10:00:00|8292.1|8277.1|8291.2|8276.2|8292.6|8277.6|8290.2|8275.2|139
1688727600000|2023-07-07 11:00:00|8291.1|8276.1|8287.1|8272.1|8291.7|8276.2|8285.9|8265.8|153
1688731200000|2023-07-07 12:00:00|8287|8272|8290.2|8265.2|8294.6|8272.3|8280.8|8257.2|1076
1688734800000|2023-07-07 13:00:00|8290.3|8265.3|8281.1|8256.1|8293.1|8273.4|8270.3|8250.1|1067
1688738400000|2023-07-07 14:00:00|8281.2|8256.2|8280.8|8255.8|8282.9|8263.2|8274.5|8254.6|577
1688742000000|2023-07-07 15:00:00|8280.7|8255.7|8282.4|8257.4|8283.9|8264.2|8275.5|8255.2|268
1688745600000|2023-07-07 16:00:00|8282.3|8257.3|8281.3|8256.3|8282.3|8261.7|8275.3|8255.1|171
1688749200000|2023-07-07 17:00:00|8281.4|8256.4|8282.8|8257.8|8284.9|8259.9|8281.3|8256.3|209
1688752800000|2023-07-07 18:00:00|8282.9|8257.9|8282.6|8257.6|8283.9|8261.9|8274.1|8254.3|232
1688756400000|2023-07-07 19:00:00|8282.7|8257.7|8286|8261|8286.7|8261.7|8282.1|8257.1|606
1688947200000|2023-07-10 00:00:00|8289.4|8260.4|8289.4|8260.4|8289.4|8260.4|8289.4|8260.4|1
1688950800000|2023-07-10 01:00:00|8285.2|8258|8282.8|8257.8|8285.8|8260.5|8270.8|8245.8|598
1688954400000|2023-07-10 02:00:00|8282.9|8257.9|8288|8263|8288.9|8263.9|8281|8256|229
1688958000000|2023-07-10 03:00:00|8287.8|8262.8|8280.6|8255.6|8289.8|8268.5|8272.3|8254.7|816
1688961600000|2023-07-10 04:00:00|8280.7|8255.7|8276.7|8261.7|8282.7|8262.8|8274.7|8255.5|427
1688965200000|2023-07-10 05:00:00|8276.8|8261.8|8280.4|8265.4|8285.9|8266.9|8276.6|8257.9|622
1688968800000|2023-07-10 06:00:00|8280.7|8265.7|8278.9|8263.9|8287.9|8269|8277.2|8258.6|592
1688972400000|2023-07-10 07:00:00|8278.8|8263.8|8280.5|8265.5|8286.5|8266.8|8275.6|8256.4|480
1688976000000|2023-07-10 08:00:00|8280.4|8265.4|8279.4|8264.4|8281.1|8266.1|8277.5|8262.5|349
1688979600000|2023-07-10 09:00:00|8279.5|8264.5|8275.5|8260.5|8280.3|8265.3|8275|8260|300
1688983200000|2023-07-10 10:00:00|8275.4|8260.4|8276.9|8261.9|8277.7|8262.7|8275.2|8260.2|206
1688986800000|2023-07-10 11:00:00|8277|8262|8277.1|8262.1|8282.4|8262.3|8275.6|8255.6|129
1688990400000|2023-07-10 12:00:00|8277.2|8262.2|8284.7|8259.7|8284.9|8265|8276.3|8256.5|429
1688994000000|2023-07-10 13:00:00|8284.6|8259.6|8277.8|8262.8|8284.6|8264.6|8276.8|8258.7|309
1688997600000|2023-07-10 14:00:00|8277.7|8262.7|8277|8262|8282|8262.7|8275.5|8256.7|231
1689001200000|2023-07-10 15:00:00|8276.9|8261.9|8274.1|8259.1|8279.5|8262.2|8273.9|8254.5|121
1689004800000|2023-07-10 16:00:00|8274.2|8259.2|8271.8|8256.8|8278.2|8260|8271.7|8251.7|138
1689008400000|2023-07-10 17:00:00|8271.7|8256.7|8271.1|8256.1|8276.4|8256.7|8269.3|8249.3|165
1689012000000|2023-07-10 18:00:00|8276.1|8251.1|8269.4|8254.4|8276.2|8254.8|8268.9|8249.2|133
1689015600000|2023-07-10 19:00:00|8274.1|8249.1|8275.2|8250.2|8275.7|8254.5|8268.8|8245.3|197
1689033600000|2023-07-11 00:00:00|8274.7|8245.7|8274.7|8245.7|8274.7|8245.7|8274.7|8245.7|1
1689037200000|2023-07-11 01:00:00|8278|8253|8273.1|8248.1|8278.1|8253.1|8269.7|8244.7|281
1689040800000|2023-07-11 02:00:00|8273|8248|8266.2|8241.2|8273.6|8248.6|8246.6|8217.6|318
1689044400000|2023-07-11 03:00:00|8266.8|8241.8|8253.5|8238.5|8268.3|8245.1|8253.5|8236.2|823
1689048000000|2023-07-11 04:00:00|8253.4|8238.4|8251.4|8236.4|8255|8240|8250.2|8235.2|581
1689051600000|2023-07-11 05:00:00|8251.5|8236.5|8255.4|8240.4|8257.5|8242.5|8251.4|8236.4|515
1689055200000|2023-07-11 06:00:00|8255.3|8240.3|8251.1|8236.1|8258.2|8240.3|8250.8|8233.2|600
1689058800000|2023-07-11 07:00:00|8251|8236|8254.8|8239.8|8256.4|8241.4|8250.7|8235.7|477
1689062400000|2023-07-11 08:00:00|8254.9|8239.9|8260.8|8245.8|8260.9|8245.9|8253.5|8238.5|365
1689066000000|2023-07-11 09:00:00|8260.9|8245.9|8254.6|8239.6|8261.7|8246.7|8253.4|8238.4|603
1689069600000|2023-07-11 10:00:00|8254.4|8239.4|8258.8|8243.8|8258.8|8243.8|8253.4|8238.4|241
1689073200000|2023-07-11 11:00:00|8258.6|8243.6|8257.8|8242.8|8263.9|8243.6|8256.8|8236.6|113
1689076800000|2023-07-11 12:00:00|8257.9|8242.9|8261.1|8246.1|8261.6|8246.6|8257.4|8242.4|291
1689080400000|2023-07-11 13:00:00|8261|8246|8260.7|8245.7|8265.1|8246.5|8258.8|8240.1|232
1689084000000|2023-07-11 14:00:00|8260.6|8245.6|8258|8243|8261.7|8246.6|8256.3|8236.3|306
1689087600000|2023-07-11 15:00:00|8257.6|8242.6|8261|8236|8262.6|8242.8|8255|8235.3|272
1689091200000|2023-07-11 16:00:00|8261.1|8236.1|8260.8|8235.8|8263.1|8242.1|8256.2|8235.8|212
1689094800000|2023-07-11 17:00:00|8260.7|8235.7|8261.8|8236.8|8262.8|8240.4|8255.4|8235.3|211
1689098400000|2023-07-11 18:00:00|8261.7|8236.7|8256.2|8241.2|8263.6|8241.2|8256.2|8236.2|160
1689102000000|2023-07-11 19:00:00|8256.3|8241.3|8261|8236|8262.2|8242|8255.1|8234.9|116
1689120000000|2023-07-12 00:00:00|8263.6|8234.6|8263.6|8234.6|8263.6|8234.6|8263.6|8234.6|1
1689123600000|2023-07-12 01:00:00|8256.7|8231.7|8257.5|8232.5|8258.5|8233.5|8253.7|8228.7|318
1689127200000|2023-07-12 02:00:00|8257.4|8232.4|8251|8226|8257.6|8232.6|8250.9|8225.9|214
1689130800000|2023-07-12 03:00:00|8250.9|8225.9|8249|8234|8252.8|8234.3|8245.3|8223.6|603
1689134400000|2023-07-12 04:00:00|8248.9|8233.9|8245.7|8230.7|8250.1|8235.1|8245.4|8230.4|413
1689138000000|2023-07-12 05:00:00|8245.8|8230.8|8247|8232|8248.4|8233.4|8245.6|8230.6|237
1689141600000|2023-07-12 06:00:00|8246.9|8231.9|8245.3|8230.3|8246.9|8231.9|8243.2|8228.2|431
1689145200000|2023-07-12 07:00:00|8245.2|8230.2|8244.4|8229.4|8250.7|8231.8|8244.2|8225.7|268
1689148800000|2023-07-12 08:00:00|8244.6|8229.6|8246.9|8231.9|8249.1|8234.1|8244.6|8229.6|286
1689152400000|2023-07-12 09:00:00|8247|8232|8241.9|8226.9|8247.5|8232.5|8241.2|8226.2|266
1689156000000|2023-07-12 10:00:00|8241.8|8226.8|8249.4|8224.4|8249.9|8229.4|8239.5|8222.9|368
1689159600000|2023-07-12 11:00:00|8249.3|8224.3|8249.8|8224.8|8252.2|8231.8|8243.9|8223.8|420
1689163200000|2023-07-12 12:00:00|8249.9|8224.9|8237.9|8212.9|8252.8|8230.7|8232.1|8207.1|1434
1689166800000|2023-07-12 13:00:00|8238|8213|8225.2|8200.2|8239|8216.2|8222.4|8199|758
1689170400000|2023-07-12 14:00:00|8225.3|8200.3|8219.5|8194.5|8229.1|8204.9|8213.9|8193.1|732
1689174000000|2023-07-12 15:00:00|8219.6|8194.6|8226.7|8201.7|8227.8|8206.5|8214.4|8194.4|641
1689177600000|2023-07-12 16:00:00|8226.8|8201.8|8223.4|8198.4|8229.1|8204.1|8216.9|8196.9|380
1689181200000|2023-07-12 17:00:00|8223.5|8198.5|8227.7|8202.7|8228.3|8207.7|8218.5|8198.4|612
1689184800000|2023-07-12 18:00:00|8227.1|8202.1|8219.4|8204.4|8227.1|8205.4|8219.3|8199|507
1689188400000|2023-07-12 19:00:00|8219.5|8204.5|8221.7|8196.7|8223.4|8204.6|8214.5|8194.1|180
1689206400000|2023-07-13 00:00:00|8218.6|8193.6|8218.6|8193.6|8218.6|8193.6|8218.6|8193.6|1
1689210000000|2023-07-13 01:00:00|8223.3|8198.3|8224.3|8199.3|8231.8|8206.8|8223.1|8198.1|237
1689213600000|2023-07-13 02:00:00|8224.4|8199.4|8224.1|8199.1|8229.1|8204.1|8224|8199|291
1689217200000|2023-07-13 03:00:00|8224.3|8199.3|8213.7|8198.7|8224.8|8200.3|8212.1|8192.3|662
1689220800000|2023-07-13 04:00:00|8213.8|8198.8|8221.3|8206.3|8225.3|8206.6|8213.8|8197.9|590
1689224400000|2023-07-13 05:00:00|8221.4|8206.4|8230.2|8215.2|8233.9|8215.4|8220.9|8205.9|816
1689228000000|2023-07-13 06:00:00|8230.3|8215.3|8223|8208|8234.1|8215.6|8222.7|8205|732
1689231600000|2023-07-13 07:00:00|8223.1|8208.1|8224.9|8209.9|8230.6|8213.3|8223.1|8205.5|636
1689235200000|2023-07-13 08:00:00|8224.8|8209.8|8224.7|8209.7|8229.1|8210.7|8222.3|8203.6|439
1689238800000|2023-07-13 09:00:00|8224.8|8209.8|8224.3|8209.3|8227|8212|8222.7|8207.7|467
1689242400000|2023-07-13 10:00:00|8224.1|8209.1|8225.6|8210.6|8229.3|8213.3|8223.6|8204.3|307
1689246000000|2023-07-13 11:00:00|8225.7|8210.7|8226.4|8211.4|8232|8212.3|8224.3|8206.3|342
1689249600000|2023-07-13 12:00:00|8226.5|8211.5|8232|8207|8233.8|8213.5|8224.9|8204.9|534
1689253200000|2023-07-13 13:00:00|8231.9|8206.9|8225.6|8210.6|8231.9|8212.2|8224.8|8204.7|391
1689256800000|2023-07-13 14:00:00|8225.5|8210.5|8218.5|8203.5|8231.6|8212|8217.4|8199.5|527
1689260400000|2023-07-13 15:00:00|8218.6|8203.6|8222.3|8207.3|8228.7|8210|8218.6|8199.8|262
1689264000000|2023-07-13 16:00:00|8222.5|8207.5|8219.8|8204.8|8224.8|8208.4|8218.7|8198|231
1689267600000|2023-07-13 17:00:00|8219.9|8204.9|8218.2|8203.2|8221|8206|8218.1|8203.1|97
1689271200000|2023-07-13 18:00:00|8218.3|8203.3|8218.1|8203.1|8219.4|8204.4|8217.6|8202.6|85
1689274800000|2023-07-13 19:00:00|8218.2|8203.2|8216.9|8201.9|8221.8|8203.3|8216.3|8196.4|122
1689292800000|2023-07-14 00:00:00|8224.3|8199.3|8224.3|8199.3|8224.3|8199.3|8224.3|8199.3|1
1689296400000|2023-07-14 01:00:00|8224.2|8199.2|8223.6|8198.6|8226.8|8201.8|8220|8195|678
1689300000000|2023-07-14 02:00:00|8223.7|8198.7|8220.5|8195.5|8226.3|8201.3|8220.3|8195.3|355
1689303600000|2023-07-14 03:00:00|8220.4|8195.4|8218.5|8203.5|8222.2|8204.5|8212|8189.8|585
1689307200000|2023-07-14 04:00:00|8218.4|8203.4|8222.1|8207.1|8224|8209|8218.2|8203.2|472
1689310800000|2023-07-14 05:00:00|8222.2|8207.2|8223.8|8208.8|8230.1|8211.8|8221.3|8205|586
1689314400000|2023-07-14 06:00:00|8223.7|8208.7|8227.6|8212.6|8228.6|8213.6|8221.9|8206.9|461
1689318000000|2023-07-14 07:00:00|8227.5|8212.5|8226.9|8211.9|8232|8214.6|8224.9|8204.8|509
1689321600000|2023-07-14 08:00:00|8227|8212|8229.9|8214.9|8237.1|8218.6|8225.2|8205.5|662
1689325200000|2023-07-14 09:00:00|8229.8|8214.8|8233.6|8218.6|8234.7|8219.7|8227|8207.7|584
1689328800000|2023-07-14 10:00:00|8233.5|8218.5|8233.5|8218.5|8235.4|8220.4|8232.2|8217.2|267
1689332400000|2023-07-14 11:00:00|8233.6|8218.6|8233.2|8218.2|8238.9|8219.6|8232.1|8213|231
1689336000000|2023-07-14 12:00:00|8233.3|8218.3|8233.2|8218.2|8241|8221.4|8232.9|8215.2|298
1689339600000|2023-07-14 13:00:00|8233.4|8218.4|8239.9|8214.9|8239.9|8219.4|8231.1|8212.3|354
1689343200000|2023-07-14 14:00:00|8240.1|8215.1|8230.7|8215.7|8241.2|8220.5|8230.4|8210.3|483
1689346800000|2023-07-14 15:00:00|8230.6|8215.6|8226.2|8211.2|8234.8|8215.8|8224.8|8204.6|388
1689350400000|2023-07-14 16:00:00|8231.1|8206.1|8230|8205|8235.9|8213.8|8225|8204.7|454
1689354000000|2023-07-14 17:00:00|8230.1|8205.1|8226.3|8211.3|8232.3|8211.5|8225.9|8204.8|173
1689357600000|2023-07-14 18:00:00|8231.2|8206.2|8232.7|8207.7|8233.6|8212.7|8226.7|8205.5|323
1689361200000|2023-07-14 19:00:00|8232.8|8207.8|8232|8207|8233.7|8208.7|8231.3|8206.3|173
1689555600000|2023-07-17 01:00:00|8231.6|8206.6|8233.5|8208.5|8242.5|8217.5|8226.5|8201.5|510
1689559200000|2023-07-17 02:00:00|8233.6|8208.6|8234.3|8209.3|8237.9|8212.9|8233.4|8208.4|390
1689562800000|2023-07-17 03:00:00|8234.2|8209.2|8234.6|8219.6|8237.4|8220.5|8229.2|8207.7|654
1689566400000|2023-07-17 04:00:00|8234.7|8219.7|8232.2|8217.2|8242.3|8222|8231.7|8213|486
1689570000000|2023-07-17 05:00:00|8232.1|8217.1|8234.5|8219.5|8234.8|8219.8|8231.7|8216.7|285
1689573600000|2023-07-17 06:00:00|8234.6|8219.6|8230.8|8215.8|8238.4|8220.2|8229.6|8213.3|359
1689577200000|2023-07-17 07:00:00|8230.9|8215.9|8224.4|8209.4|8232.8|8217.8|8223.5|8208.5|482
1689580800000|2023-07-17 08:00:00|8224.5|8209.5|8223.1|8208.1|8232.1|8212.8|8220.1|8205.1|672
1689584400000|2023-07-17 09:00:00|8223|8208|8222.9|8207.9|8226.4|8210.2|8219.9|8199.8|516
1689588000000|2023-07-17 10:00:00|8223|8208|8222|8207|8227.2|8208|8220.7|8201.8|222
1689591600000|2023-07-17 11:00:00|8221.9|8206.9|8220.1|8205.1|8226.4|8207.2|8220.1|8200|219
1689595200000|2023-07-17 12:00:00|8220|8205|8225.3|8200.3|8226|8206.7|8216.1|8197.6|476
1689598800000|2023-07-17 13:00:00|8225.4|8200.4|8223.5|8208.5|8229.2|8210.4|8219.1|8198.6|576
1689602400000|2023-07-17 14:00:00|8223.4|8208.4|8221.6|8206.6|8227.5|8209.5|8220.5|8200.5|384
1689606000000|2023-07-17 15:00:00|8221.7|8206.7|8220.2|8205.2|8225.8|8207.9|8220.1|8200|116
1689609600000|2023-07-17 16:00:00|8220.1|8205.1|8225.5|8200.5|8225.8|8205.9|8220.1|8200|82
1689613200000|2023-07-17 17:00:00|8225.6|8200.6|8226.2|8201.2|8227|8207.1|8220.6|8200.1|151
1689616800000|2023-07-17 18:00:00|8226.3|8201.3|8220.9|8205.9|8226.3|8205.9|8220.8|8200.4|75
1689620400000|2023-07-17 19:00:00|8221|8206|8226.7|8201.7|8227.7|8206.4|8221|8201.7|101
1689642000000|2023-07-18 01:00:00|8226.8|8201.8|8225.7|8200.7|8226.8|8201.8|8221.3|8196.3|362
1689645600000|2023-07-18 02:00:00|8225.6|8200.6|8223.6|8198.6|8226.5|8201.5|8223.4|8198.4|213
1689649200000|2023-07-18 03:00:00|8223.5|8198.5|8217.7|8202.7|8223.8|8202.7|8212.9|8194.1|591
1689652800000|2023-07-18 04:00:00|8217.6|8202.6|8221.5|8206.5|8226.2|8207.8|8217.6|8201|567
1689656400000|2023-07-18 05:00:00|8221.4|8206.4|8220.9|8205.9|8225.5|8206.5|8216.9|8200.5|478
1689660000000|2023-07-18 06:00:00|8221|8206|8218.4|8203.4|8221.9|8206.9|8216.9|8201.9|402
1689663600000|2023-07-18 07:00:00|8218.3|8203.3|8216.4|8201.4|8223.1|8203.7|8213.4|8197.7|619
1689667200000|2023-07-18 08:00:00|8216.5|8201.5|8219.7|8204.7|8224.3|8205.7|8216.4|8197.5|454
1689670800000|2023-07-18 09:00:00|8219.8|8204.8|8219.9|8204.9|8220.8|8205.8|8218.2|8203.2|269
1689674400000|2023-07-18 10:00:00|8220|8205|8219.6|8204.6|8220.9|8205.9|8218.9|8203.9|230
1689678000000|2023-07-18 11:00:00|8219.7|8204.7|8226|8201|8227.5|8208.2|8219.2|8200.9|244
1689681600000|2023-07-18 12:00:00|8221|8206|8221.6|8206.6|8231|8210.9|8220.5|8196.6|898
1689685200000|2023-07-18 13:00:00|8221.5|8206.5|8223.1|8208.1|8230.1|8209.9|8219.9|8199.9|846
1689688800000|2023-07-18 14:00:00|8223|8208|8225.1|8200.1|8227.8|8208.4|8220.1|8199.5|507
1689692400000|2023-07-18 15:00:00|8225|8200|8224.6|8199.6|8225.7|8206.4|8218.6|8199|207
1689696000000|2023-07-18 16:00:00|8224.7|8199.7|8222.7|8207.7|8229|8208.8|8219.3|8199.1|291
1689699600000|2023-07-18 17:00:00|8222.8|8207.8|8224.3|8209.3|8229.3|8210.1|8220.8|8200.5|268
1689703200000|2023-07-18 18:00:00|8224.4|8209.4|8224.7|8209.7|8230.1|8210.3|8223.9|8204.2|293
1689706800000|2023-07-18 19:00:00|8224.9|8209.9|8228.3|8203.3|8230.1|8210.3|8223.6|8203.3|154
1689728400000|2023-07-19 01:00:00|8227.7|8202.7|8229.9|8204.9|8230.2|8205.2|8227.7|8202.7|167
1689732000000|2023-07-19 02:00:00|8229.7|8204.7|8232.7|8207.7|8234.4|8209.4|8229.5|8204.5|231
1689735600000|2023-07-19 03:00:00|8232.6|8207.6|8223.9|8208.9|8233.4|8213.8|8223.8|8206.6|383
1689739200000|2023-07-19 04:00:00|8224|8209|8225.5|8210.5|8231.7|8212.5|8223.8|8204.9|440
1689742800000|2023-07-19 05:00:00|8225.4|8210.4|8228.4|8203.4|8228.9|8210.5|8222.9|8202.6|312
1689746400000|2023-07-19 06:00:00|8228.3|8203.3|8225.9|8210.9|8234|8216.3|8223.8|8203.1|754
1689750000000|2023-07-19 07:00:00|8226|8211|8227.5|8212.5|8228.4|8213.4|8224.9|8209.9|369
1689753600000|2023-07-19 08:00:00|8227.6|8212.6|8229.5|8214.5|8230.7|8215.7|8226.2|8211.2|390
1689757200000|2023-07-19 09:00:00|8229.7|8214.7|8226.2|8211.2|8230|8215|8225.2|8210.2|327
1689760800000|2023-07-19 10:00:00|8226.3|8211.3|8226.1|8211.1|8231.9|8213.4|8226|8206.1|259
1689764400000|2023-07-19 11:00:00|8226|8211|8225|8210|8231.3|8211.6|8224.8|8204.7|481
1689768000000|2023-07-19 12:00:00|8224.9|8209.9|8222.4|8207.4|8229.1|8209.9|8221.2|8202.9|223
1689771600000|2023-07-19 13:00:00|8222.3|8207.3|8219.5|8204.5|8227.3|8207.5|8218.8|8199.1|284
1689775200000|2023-07-19 14:00:00|8219.6|8204.6|8221.1|8206.1|8227|8207.7|8219.5|8199.8|304
1689778800000|2023-07-19 15:00:00|8221|8206|8222.5|8207.5|8228.4|8208|8219.1|8200.4|304
1689782400000|2023-07-19 16:00:00|8222.8|8207.8|8227.9|8202.9|8228.4|8208.3|8222.6|8202.5|170
1689786000000|2023-07-19 17:00:00|8228|8203|8223.1|8208.1|8228.2|8208.3|8222.7|8202.7|121
1689789600000|2023-07-19 18:00:00|8223|8208|8226.4|8201.4|8228.1|8208.1|8222.1|8201.4|127
1689793200000|2023-07-19 19:00:00|8226.5|8201.5|8226.2|8201.2|8226.7|8206.8|8220.9|8200.5|134
1689814800000|2023-07-20 01:00:00|8226.7|8201.7|8223.7|8198.7|8227.5|8202.5|8214.6|8189.6|444
1689818400000|2023-07-20 02:00:00|8223.8|8198.8|8220.7|8195.7|8224.5|8199.5|8219.9|8194.9|147
1689822000000|2023-07-20 03:00:00|8221.3|8196.3|8219.9|8204.9|8226.2|8206.4|8217|8195.3|498
1689825600000|2023-07-20 04:00:00|8219.8|8204.8|8218.7|8203.7|8220.5|8205.5|8217.9|8202.9|286
1689829200000|2023-07-20 05:00:00|8218.8|8203.8|8218.6|8203.6|8221.3|8206.3|8218.2|8203.2|266
1689832800000|2023-07-20 06:00:00|8218.7|8203.7|8219.2|8204.2|8220.4|8205.4|8218.7|8203.7|194
1689836400000|2023-07-20 07:00:00|8219.3|8204.3|8220|8205|8223.8|8206.1|8218.3|8198.8|318
1689840000000|2023-07-20 08:00:00|8219.9|8204.9|8220.3|8205.3|8221.6|8206.6|8219.3|8204.3|232
1689843600000|2023-07-20 09:00:00|8220.2|8205.2|8215.5|8200.5|8221.5|8205.8|8212.8|8196.5|357
1689847200000|2023-07-20 10:00:00|8215.6|8200.6|8209.9|8194.9|8216.8|8201.2|8206.5|8186.5|428
1689850800000|2023-07-20 11:00:00|8210|8195|8210.8|8195.8|8216.1|8197.2|8208.2|8188.7|358
1689854400000|2023-07-20 12:00:00|8210.7|8195.7|8213.1|8198.1|8223.9|8204|8210.7|8190.6|559
1689858000000|2023-07-20 13:00:00|8213.2|8198.2|8219|8194|8220.1|8200.9|8211.4|8191.5|673
1689861600000|2023-07-20 14:00:00|8218.7|8193.7|8219.3|8204.3|8226.3|8206.6|8213.9|8193.6|369
1689865200000|2023-07-20 15:00:00|8219.4|8204.4|8222.8|8207.8|8228|8208.1|8219|8201.1|190
1689868800000|2023-07-20 16:00:00|8222.7|8207.7|8225.7|8200.7|8228|8208.6|8221.3|8200.7|265
1689872400000|2023-07-20 17:00:00|8225.6|8200.6|8221.4|8206.4|8227.1|8206.9|8220.6|8200.3|307
1689876000000|2023-07-20 18:00:00|8221.3|8206.3|8230|8205|8230.1|8207.7|8221.2|8201.1|193
1689879600000|2023-07-20 19:00:00|8230.1|8205.1|8228.2|8203.2|8230.2|8209.1|8223.6|8202.5|135
1689901200000|2023-07-21 01:00:00|8228.9|8203.9|8226.9|8201.9|8235.3|8210.3|8224|8199|508
1689904800000|2023-07-21 02:00:00|8227.1|8202.1|8225.6|8200.6|8227.2|8202.2|8224.3|8199.3|152
1689908400000|2023-07-21 03:00:00|8225.5|8200.5|8219.1|8204.1|8226.4|8205.7|8218.9|8199.1|282
1689912000000|2023-07-21 04:00:00|8219.2|8204.2|8216.6|8201.6|8222.9|8204.7|8216|8197.9|380
1689915600000|2023-07-21 05:00:00|8216.5|8201.5|8218.6|8203.6|8219.7|8204.7|8215.6|8200.6|281
1689919200000|2023-07-21 06:00:00|8218.7|8203.7|8216.2|8201.2|8219.3|8204.3|8215.8|8200.8|329
1689922800000|2023-07-21 07:00:00|8216.1|8201.1|8217.6|8202.6|8219.9|8203|8209.3|8188.6|796
1689926400000|2023-07-21 08:00:00|8217.5|8202.5|8216.5|8201.5|8217.9|8202.9|8215|8200|359
1689930000000|2023-07-21 09:00:00|8216.4|8201.4|8210.9|8195.9|8220.2|8201.9|8210.9|8195|466
1689933600000|2023-07-21 10:00:00|8210.7|8195.7|8213.5|8198.5|8217.9|8199.2|8210.6|8192.6|284
1689937200000|2023-07-21 11:00:00|8213.4|8198.4|8213.2|8198.2|8218.7|8199.3|8211.6|8190|190
1689940800000|2023-07-21 12:00:00|8213.3|8198.3|8212.5|8197.5|8217.3|8198.6|8208.9|8189.9|511
1689944400000|2023-07-21 13:00:00|8212.4|8197.4|8222.8|8197.8|8225.9|8205.3|8212.3|8192.3|639
1689948000000|2023-07-21 14:00:00|8222.9|8197.9|8225|8200|8226.1|8205.2|8217|8196.5|262
1689951600000|2023-07-21 15:00:00|8220.1|8205.1|8220.6|8205.6|8225.1|8205.6|8214.8|8195.7|283
1689955200000|2023-07-21 16:00:00|8220.5|8205.5|8220.1|8195.1|8225.1|8205.5|8216.7|8195|183
1689958800000|2023-07-21 17:00:00|8220|8195|8221.7|8196.7|8221.7|8196.7|8219.7|8194.7|97
1689962400000|2023-07-21 18:00:00|8221.6|8196.6|8220.9|8195.9|8221.6|8196.6|8220.5|8195.5|144
1689966000000|2023-07-21 19:00:00|8221|8196|8216|8191|8221.3|8196.3|8214.9|8189.9|354
1690160400000|2023-07-24 01:00:00|8221.1|8196.1|8223.7|8198.7|8227.6|8202.6|8220.6|8195.6|380
1690164000000|2023-07-24 02:00:00|8223.8|8198.8|8223.4|8198.4|8224.8|8199.8|8220.2|8195.2|239
1690167600000|2023-07-24 03:00:00|8223.3|8198.3|8219|8204|8224|8204.2|8215.3|8194.3|445
1690171200000|2023-07-24 04:00:00|8219.1|8204.1|8215.6|8200.6|8220.1|8205.1|8213|8193.4|398
1690174800000|2023-07-24 05:00:00|8215.7|8200.7|8213.5|8188.5|8216.9|8200.7|8208.5|8188.3|401
1690178400000|2023-07-24 06:00:00|8213.4|8188.4|8207.9|8192.9|8213.4|8194.5|8203|8183.7|797
1690182000000|2023-07-24 07:00:00|8208|8193|8206.5|8191.5|8213|8193.1|8199.2|8179|758
1690185600000|2023-07-24 08:00:00|8206.3|8191.3|8204.3|8189.3|8213.5|8193.7|8202.3|8183.6|654
1690189200000|2023-07-24 09:00:00|8204.2|8189.2|8198.6|8183.6|8204.7|8189.4|8198.3|8179.7|550
1690192800000|2023-07-24 10:00:00|8198.7|8183.7|8198.7|8183.7|8199.7|8184.7|8197.8|8182.8|294
1690196400000|2023-07-24 11:00:00|8199.1|8184.1|8198.1|8183.1|8203.2|8184.1|8197.5|8177.1|293
1690200000000|2023-07-24 12:00:00|8198.2|8183.2|8197.2|8182.2|8202.6|8183.8|8196.9|8177.4|207
1690203600000|2023-07-24 13:00:00|8197.3|8182.3|8197.9|8182.9|8205.2|8184.9|8195.1|8176.1|614
1690207200000|2023-07-24 14:00:00|8197.8|8182.8|8196.8|8181.8|8203.8|8184.3|8196.5|8177.5|307
1690210800000|2023-07-24 15:00:00|8196.9|8181.9|8196.1|8181.1|8199.8|8184.8|8195.6|8180.6|185
1690214400000|2023-07-24 16:00:00|8196|8181|8195.9|8180.9|8201.6|8181.7|8195.5|8176.2|153
1690218000000|2023-07-24 17:00:00|8196|8181|8196.6|8181.6|8201.3|8181.7|8195.9|8175.3|78
1690221600000|2023-07-24 18:00:00|8196.7|8181.7|8195.3|8180.3|8202.2|8182|8195.2|8175.1|113
1690225200000|2023-07-24 19:00:00|8195.2|8180.2|8206.5|8181.5|8207|8186.6|8195.2|8175.3|192
1690246800000|2023-07-25 01:00:00|8203.4|8178.4|8201.4|8176.4|8210.9|8185.9|8199.6|8174.6|470
1690250400000|2023-07-25 02:00:00|8201.8|8176.8|8195.1|8170.1|8203.9|8178.9|8192.9|8167.9|403
1690254000000|2023-07-25 03:00:00|8195.2|8170.2|8185.1|8170.1|8196.1|8173.1|8182|8162.4|954
1690257600000|2023-07-25 04:00:00|8185.2|8170.2|8191.5|8176.5|8191.8|8176.8|8181.6|8166.6|675
1690261200000|2023-07-25 05:00:00|8191.6|8176.6|8190.3|8175.3|8193.2|8178.2|8189.2|8174.2|570
1690264800000|2023-07-25 06:00:00|8190.4|8175.4|8195.7|8180.7|8204.3|8182.6|8190.2|8175.2|586
1690268400000|2023-07-25 07:00:00|8195.9|8180.9|8198.5|8183.5|8202.9|8184.1|8193.6|8177.9|571
1690272000000|2023-07-25 08:00:00|8198.4|8183.4|8198.9|8183.9|8204.6|8189.1|8197.9|8179.5|632
1690275600000|2023-07-25 09:00:00|8199|8184|8203|8188|8207.4|8189.2|8199|8181.8|418
1690279200000|2023-07-25 10:00:00|8202.9|8187.9|8204.7|8189.7|8209.7|8190.1|8201.3|8181.6|292
1690282800000|2023-07-25 11:00:00|8204.8|8189.8|8204.4|8179.4|8208.8|8190.3|8198.3|8178.1|240
1690286400000|2023-07-25 12:00:00|8204.5|8179.5|8205.9|8180.9|8207.9|8188.3|8199.2|8178.9|319
1690290000000|2023-07-25 13:00:00|8206.3|8181.3|8209.4|8184.4|8211.7|8190.6|8200.1|8180.4|634
1690293600000|2023-07-25 14:00:00|8210.1|8185.1|8206.1|8191.1|8210.7|8191.1|8200.5|8180.7|368
1690297200000|2023-07-25 15:00:00|8206|8191|8202.1|8187.1|8210.7|8191|8200.7|8180.8|294
1690300800000|2023-07-25 16:00:00|8202|8187|8209.9|8184.9|8210.2|8190.3|8199.9|8179.7|219
1690304400000|2023-07-25 17:00:00|8209.8|8184.8|8206.5|8181.5|8210.5|8190|8201.1|8180.8|249
1690308000000|2023-07-25 18:00:00|8206.6|8181.6|8207.7|8182.7|8207.7|8187.8|8201.8|8181.2|140
1690311600000|2023-07-25 19:00:00|8207.8|8182.8|8208.2|8183.2|8208.6|8188.4|8202.3|8182.5|51
1690333200000|2023-07-26 01:00:00|8207.8|8182.8|8209.3|8184.3|8210|8185|8205.5|8180.5|203
1690336800000|2023-07-26 02:00:00|8209.2|8184.2|8211.9|8186.9|8213.9|8188.9|8209.2|8184.2|85
1690340400000|2023-07-26 03:00:00|8211.8|8186.8|8215.7|8190.7|8216|8195.6|8203.1|8182.8|485
1690344000000|2023-07-26 04:00:00|8215.6|8190.6|8216.8|8201.8|8218.9|8203.9|8210.3|8190.2|599
1690347600000|2023-07-26 05:00:00|8216.7|8201.7|8214.3|8199.3|8221.2|8203.7|8211.9|8195.9|426
1690351200000|2023-07-26 06:00:00|8214.4|8199.4|8214.2|8199.2|8219.8|8201.3|8213.2|8194.8|352
1690354800000|2023-07-26 07:00:00|8214.3|8199.3|8216.8|8201.8|8221|8203.8|8214.3|8196|371
1690358400000|2023-07-26 08:00:00|8217.2|8202.2|8216.9|8201.9|8223.9|8204.2|8216.6|8197.3|270
1690362000000|2023-07-26 09:00:00|8216.8|8201.8|8215.4|8200.4|8217.5|8202.5|8214.8|8199.8|246
1690365600000|2023-07-26 10:00:00|8215.5|8200.5|8217.3|8202.3|8217.4|8202.4|8215.5|8200.5|246
1690369200000|2023-07-26 11:00:00|8217.2|8202.2|8218.5|8203.5|8224.1|8203.9|8216.6|8196.5|286
1690372800000|2023-07-26 12:00:00|8218.4|8203.4|8219.8|8204.8|8224.9|8206.4|8217.8|8198|315
1690376400000|2023-07-26 13:00:00|8219.9|8204.9|8223.8|8198.8|8227.7|8207.3|8219.5|8198.8|373
1690380000000|2023-07-26 14:00:00|8223.7|8198.7|8221.2|8196.2|8224.6|8204.6|8214.9|8195.1|375
1690383600000|2023-07-26 15:00:00|8221.3|8196.3|8215.3|8200.3|8221.3|8200.5|8214.8|8194.7|78
1690387200000|2023-07-26 16:00:00|8215.4|8200.4|8222.4|8197.4|8223.7|8200.4|8213.6|8194.3|188
1690390800000|2023-07-26 17:00:00|8222.5|8197.5|8217.5|8188.5|8226.4|8197.6|8213.3|8187|143
1690394400000|2023-07-26 18:00:00|8217.4|8188.4|8213.5|8188.5|8222.7|8195.2|8210.8|8185.8|1476
1690398000000|2023-07-26 19:00:00|8213.6|8188.6|8216.6|8191.6|8218.4|8193.4|8211.2|8186.2|913
1690419600000|2023-07-27 01:00:00|8217.3|8192.3|8212.7|8187.7|8218.9|8193.9|8204.6|8179.6|941
1690423200000|2023-07-27 02:00:00|8213.2|8188.2|8215.8|8190.8|8220.3|8195.3|8206.4|8181.4|614
1690426800000|2023-07-27 03:00:00|8215.7|8190.7|8208.8|8193.8|8217.4|8194.3|8206.4|8186.5|415
1690430400000|2023-07-27 04:00:00|8208.7|8193.7|8216.4|8201.4|8217|8202|8208.6|8193.6|603
1690434000000|2023-07-27 05:00:00|8216.2|8201.2|8215|8200|8220.4|8203.2|8213.1|8194.8|377
1690437600000|2023-07-27 06:00:00|8214.9|8199.9|8214.5|8199.5|8215.4|8200.4|8212.7|8197.7|353
1690441200000|2023-07-27 07:00:00|8214.7|8199.7|8209.9|8194.9|8217.2|8199.9|8208.5|8190.4|648
1690444800000|2023-07-27 08:00:00|8210.2|8195.2|8207.9|8192.9|8210.7|8195.7|8206.3|8191.3|318
1690448400000|2023-07-27 09:00:00|8208.2|8193.2|8208.8|8193.8|8212.4|8197.4|8207.6|8192.6|359
1690452000000|2023-07-27 10:00:00|8208.7|8193.7|8209.4|8194.4|8210.7|8195.7|8207.8|8192.8|217
1690455600000|2023-07-27 11:00:00|8209.5|8194.5|8211.1|8186.1|8212|8194.5|8204.5|8184.5|406
1690459200000|2023-07-27 12:00:00|8211|8186|8221.1|8196.1|8221.9|8196.9|8206.2|8186|882
1690462800000|2023-07-27 13:00:00|8221.2|8196.2|8220.7|8195.7|8224.1|8201.2|8213.1|8192.7|756
1690466400000|2023-07-27 14:00:00|8220.8|8195.8|8238.7|8213.7|8244.8|8224.1|8215|8194.6|759
1690470000000|2023-07-27 15:00:00|8238.2|8213.2|8232.2|8217.2|8239.1|8218.6|8231.8|8209.3|499
1690473600000|2023-07-27 16:00:00|8232.1|8217.1|8238.5|8213.5|8238.9|8218.1|8231.8|8211.7|250
1690477200000|2023-07-27 17:00:00|8238.4|8213.4|8237.5|8212.5|8239|8215.7|8227.8|8206.6|443
1690480800000|2023-07-27 18:00:00|8237.6|8212.6|8237.3|8222.3|8242.6|8222.5|8233.2|8212.6|208
1690484400000|2023-07-27 19:00:00|8237.2|8222.2|8256.6|8231.6|8257.3|8232.3|8237.2|8217|275
1690506000000|2023-07-28 01:00:00|8249.3|8224.3|8248.7|8223.7|8252.1|8227.1|8242.5|8217.5|364
1690509600000|2023-07-28 02:00:00|8249|8224|8241.7|8216.7|8257.4|8232.4|8241|8216|528
1690513200000|2023-07-28 03:00:00|8241.6|8216.6|8243.3|8218.3|8248.6|8225.9|8238.8|8213.8|1047
1690516800000|2023-07-28 04:00:00|8243.4|8218.4|8250.7|8225.7|8256.1|8232.9|8242.1|8217.9|1166
1690520400000|2023-07-28 05:00:00|8250.8|8225.8|8244.2|8229.2|8251.1|8229.2|8243|8220.2|804
1690524000000|2023-07-28 06:00:00|8244.3|8229.3|8248|8223|8249.6|8229.7|8244|8219|656
1690527600000|2023-07-28 07:00:00|8247.8|8222.8|8251.9|8226.9|8253.5|8233.4|8245.7|8221.7|697
1690531200000|2023-07-28 08:00:00|8251.8|8226.8|8246.9|8221.9|8252|8227|8241.5|8220.4|487
1690534800000|2023-07-28 09:00:00|8246.8|8221.8|8246.6|8221.6|8247.6|8227.1|8240.7|8220.6|270
1690538400000|2023-07-28 10:00:00|8246.7|8221.7|8241.5|8216.5|8246.9|8226.7|8239.5|8216.4|296
1690542000000|2023-07-28 11:00:00|8241.4|8216.4|8242.2|8217.2|8243.3|8222.4|8234|8213.1|329
1690545600000|2023-07-28 12:00:00|8242.3|8217.3|8242.6|8217.6|8245.5|8221.4|8236.4|8213.9|730
1690549200000|2023-07-28 13:00:00|8242.7|8217.7|8244.5|8219.5|8247.5|8226.4|8241.4|8217.6|596
1690552800000|2023-07-28 14:00:00|8244.2|8219.2|8244.4|8219.4|8246.3|8224.9|8239.9|8218.3|406
1690556400000|2023-07-28 15:00:00|8244.5|8219.5|8243.3|8218.3|8245.9|8224.6|8239.6|8217.9|271
1690560000000|2023-07-28 16:00:00|8243.2|8218.2|8242.8|8217.8|8243.3|8218.3|8241.1|8216.1|126
1690563600000|2023-07-28 17:00:00|8242.9|8217.9|8245.3|8220.3|8246.2|8221.2|8242.6|8217.6|103
1690567200000|2023-07-28 18:00:00|8245.2|8220.2|8245.1|8220.1|8245.3|8220.3|8244.7|8219.7|66
1690570800000|2023-07-28 19:00:00|8245.2|8220.2|8244.7|8219.7|8246.2|8221.2|8243.7|8218.7|121
1690765200000|2023-07-31 01:00:00|8247.9|8218.9|8243.7|8218.7|8247.9|8218.9|8241.3|8216.2|248
1690768800000|2023-07-31 02:00:00|8243.9|8218.9|8242.5|8217.5|8248.7|8223.7|8240.9|8215.9|738
1690772400000|2023-07-31 03:00:00|8242.2|8217.2|8241.3|8226.3|8244.5|8227.3|8238.1|8215.9|576
1690776000000|2023-07-31 04:00:00|8241.4|8226.4|8245.9|8230.9|8246.8|8231.8|8241.2|8226.2|448
1690779600000|2023-07-31 05:00:00|8246|8231|8242.8|8227.8|8246.5|8231.5|8240.7|8225.7|407
1690783200000|2023-07-31 06:00:00|8242.7|8227.7|8242.3|8227.3|8247.1|8228.7|8240.2|8221|437
1690786800000|2023-07-31 07:00:00|8242.2|8227.2|8243.6|8228.6|8243.8|8228.8|8239.6|8224.6|446
1690790400000|2023-07-31 08:00:00|8243.7|8228.7|8243.2|8228.2|8249.5|8230.3|8242.8|8223.4|307
1690794000000|2023-07-31 09:00:00|8243.1|8228.1|8242.6|8227.6|8244.8|8229.8|8239.7|8224.7|361
1690797600000|2023-07-31 10:00:00|8242.7|8227.7|8241.1|8226.1|8242.7|8227.7|8239.2|8224.2|234
1690801200000|2023-07-31 11:00:00|8241.2|8226.2|8241.6|8226.6|8246.9|8227.3|8240.4|8221|161
1690804800000|2023-07-31 12:00:00|8241.5|8226.5|8245.6|8230.6|8246|8231|8241.4|8226.4|334
1690808400000|2023-07-31 13:00:00|8245.5|8230.5|8242.8|8227.8|8251.8|8231.6|8241.4|8224.5|370
1690812000000|2023-07-31 14:00:00|8242|8227|8242.1|8227.1|8248.4|8228.5|8241.8|8221.8|373
1690815600000|2023-07-31 15:00:00|8242|8227|8239.9|8224.9|8248.4|8228.4|8239.9|8221|177
1690819200000|2023-07-31 16:00:00|8240.1|8225.1|8240.4|8225.4|8245.8|8225.8|8240|8220.2|159
1690822800000|2023-07-31 17:00:00|8240.3|8225.3|8240.4|8225.4|8245.5|8225.6|8240|8220.2|114
1690826400000|2023-07-31 18:00:00|8240.3|8225.3|8244.2|8219.2|8245.5|8225.6|8238.4|8218.8|128
1690830000000|2023-07-31 19:00:00|8244.1|8219.1|8238.3|8223.3|8244.9|8225.4|8237.9|8218|194
1690851600000|2023-08-01 01:00:00|8245.5|8220.5|8250|8225|8251.3|8226.3|8245.5|8220.5|202
1690855200000|2023-08-01 02:00:00|8251.1|8226.1|8250.2|8225.2|8251.5|8226.5|8248.8|8223.8|167
1690858800000|2023-08-01 03:00:00|8250.1|8225.1|8246|8231|8253.8|8233.1|8244.2|8224.4|626
1690862400000|2023-08-01 04:00:00|8246.1|8231.1|8246.3|8231.3|8249.5|8234.5|8245.8|8230.8|375
1690866000000|2023-08-01 05:00:00|8246.4|8231.4|8249.5|8224.5|8249.7|8232|8243.8|8224.4|320
1690869600000|2023-08-01 06:00:00|8249.4|8224.4|8245.1|8230.1|8249.5|8230.7|8242.6|8224.2|225
1690873200000|2023-08-01 07:00:00|8245|8230|8243.6|8228.6|8245.5|8230.5|8243.2|8228.2|367
1690876800000|2023-08-01 08:00:00|8243.7|8228.7|8243.6|8228.6|8249.4|8229.9|8243.3|8223.6|255
1690880400000|2023-08-01 09:00:00|8243.7|8228.7|8241.1|8226.1|8244.2|8229.2|8240.7|8225.7|318
1690884000000|2023-08-01 10:00:00|8241|8226|8239.4|8224.4|8241.6|8226.6|8238.7|8223.7|176
1690887600000|2023-08-01 11:00:00|8239.5|8224.5|8241.4|8226.4|8246.8|8226.6|8239.5|8220.7|159
1690891200000|2023-08-01 12:00:00|8241.3|8226.3|8250.1|8235.1|8255.5|8235.1|8241.2|8222.2|369
1690894800000|2023-08-01 13:00:00|8254.8|8229.8|8253.4|8228.4|8255.9|8235.5|8247.9|8227.9|496
1690898400000|2023-08-01 14:00:00|8253.5|8228.5|8248.5|8233.5|8254.2|8235.3|8245.5|8225|472
1690902000000|2023-08-01 15:00:00|8248.4|8233.4|8250|8235|8255.4|8235.7|8248.4|8230|210
1690905600000|2023-08-01 16:00:00|8250.1|8235.1|8250|8235|8255.6|8235.8|8249.7|8230.5|63
1690909200000|2023-08-01 17:00:00|8249.9|8234.9|8249.7|8234.7|8250.2|8235.2|8249.3|8234.3|51
1690912800000|2023-08-01 18:00:00|8249.8|8234.8|8250|8235|8250.1|8235.1|8249.4|8234.4|38
1690916400000|2023-08-01 19:00:00|8249.9|8234.9|8255.5|8230.5|8256.2|8236.3|8249.3|8230.2|53
1690938000000|2023-08-02 01:00:00|8252.3|8226.4|8254.5|8229.5|8257.3|8232.3|8252.3|8226.4|104
1690941600000|2023-08-02 02:00:00|8254.6|8229.6|8259.1|8234.1|8259.3|8234.3|8253|8228|253
1690945200000|2023-08-02 03:00:00|8259.2|8234.2|8254|8239|8264.2|8240.8|8253|8233.5|1027
1690948800000|2023-08-02 04:00:00|8254.1|8239.1|8262.8|8247.8|8265.5|8250.5|8254.1|8239.1|508
1690952400000|2023-08-02 05:00:00|8262.9|8247.9|8264.5|8249.5|8264.9|8249.9|8261.8|8246.8|442
1690956000000|2023-08-02 06:00:00|8264.4|8249.4|8269|8254|8271.9|8256.9|8264.3|8249.3|624
1690959600000|2023-08-02 07:00:00|8269.1|8254.1|8273.4|8258.4|8275.7|8260.7|8268.9|8253.9|572
1690963200000|2023-08-02 08:00:00|8273.3|8258.3|8273|8258|8280.2|8260.4|8271.5|8251.5|415
1690966800000|2023-08-02 09:00:00|8273.1|8258.1|8274.6|8259.6|8281.4|8263.9|8272|8252.4|439
1690970400000|2023-08-02 10:00:00|8274.8|8259.8|8274.1|8259.1|8281.6|8263.2|8273.9|8254.8|291
1690974000000|2023-08-02 11:00:00|8274.2|8259.2|8278.8|8253.8|8279.3|8259.2|8272.6|8252.2|225
1690977600000|2023-08-02 12:00:00|8278.7|8253.7|8286.6|8261.6|8287.4|8263.1|8271.4|8250.3|869
1690981200000|2023-08-02 13:00:00|8286.5|8261.5|8295.9|8270.9|8296.8|8276.7|8284|8261.5|643
1690984800000|2023-08-02 14:00:00|8295.8|8270.8|8293|8278|8301.7|8282.1|8289.7|8269.7|537
1690988400000|2023-08-02 15:00:00|8293.1|8278.1|8289.2|8274.2|8295.8|8279.2|8288.1|8268|315
1690992000000|2023-08-02 16:00:00|8289.3|8274.3|8290.2|8275.2|8295.8|8276.1|8289.2|8269.9|88
1690995600000|2023-08-02 17:00:00|8290.1|8275.1|8293.6|8268.6|8294.2|8275.1|8287.2|8268.5|98
1690999200000|2023-08-02 18:00:00|8288.4|8273.4|8289.1|8274.1|8295.5|8275.1|8288.1|8268.3|66
1691002800000|2023-08-02 19:00:00|8288.9|8273.9|8292.1|8267.1|8293.2|8273.9|8287.4|8267.1|74
1691024400000|2023-08-03 01:00:00|8295.6|8266.6|8290.4|8265.4|8295.9|8270.9|8286.4|8261.4|574
1691028000000|2023-08-03 02:00:00|8290.5|8265.5|8295.8|8270.8|8297.3|8272.3|8289.4|8264.4|350
1691031600000|2023-08-03 03:00:00|8295.7|8270.7|8283.4|8268.4|8297.8|8273.5|8283.1|8263.8|820
1691035200000|2023-08-03 04:00:00|8283.3|8268.3|8288|8273|8288.7|8273.7|8282.9|8267.9|413
1691038800000|2023-08-03 05:00:00|8287.9|8272.9|8285.1|8270.1|8289.4|8274.4|8284.4|8269.4|314
1691042400000|2023-08-03 06:00:00|8285|8270|8290.4|8275.4|8291.2|8276.2|8285|8270|443
1691046000000|2023-08-03 07:00:00|8290.6|8275.6|8294.1|8279.1|8300.9|8282.1|8290.6|8273.8|700
1691049600000|2023-08-03 08:00:00|8294.2|8279.2|8293.8|8278.8|8297.9|8282.9|8290.7|8270.6|533
1691053200000|2023-08-03 09:00:00|8293.7|8278.7|8288.6|8273.6|8293.7|8278.7|8288.3|8273.3|457
1691056800000|2023-08-03 10:00:00|8288.5|8273.5|8289.4|8274.4|8289.9|8274.9|8286.7|8271.7|273
1691060400000|2023-08-03 11:00:00|8289.5|8274.5|8298|8273|8298.4|8278.8|8288.3|8268.4|346
1691064000000|2023-08-03 12:00:00|8298.1|8273.1|8294.8|8279.8|8299.8|8280.8|8286.3|8268.6|717
1691067600000|2023-08-03 13:00:00|8294.9|8279.9|8299.1|8274.1|8301.6|8281.9|8293.6|8272.2|562
1691071200000|2023-08-03 14:00:00|8299|8274|8297.3|8282.3|8302.8|8282.8|8293.1|8272.5|631
1691074800000|2023-08-03 15:00:00|8297.5|8282.5|8300.5|8285.5|8308|8288.4|8292.6|8272.9|612
1691078400000|2023-08-03 16:00:00|8300.6|8285.6|8301|8276|8304.4|8285.6|8293.3|8273.2|207
1691082000000|2023-08-03 17:00:00|8300.8|8275.8|8306.6|8281.6|8306.7|8286.2|8298.4|8275.7|229
1691085600000|2023-08-03 18:00:00|8306.7|8281.7|8306.1|8281.1|8306.8|8285.7|8297.6|8277.2|389
1691089200000|2023-08-03 19:00:00|8306.2|8281.2|8306|8281|8308|8283|8305|8280|159
1691110800000|2023-08-04 01:00:00|8301.4|8276.4|8296.9|8271.9|8301.4|8276.4|8294.2|8269.2|403
1691114400000|2023-08-04 02:00:00|8296.8|8271.8|8297.2|8272.2|8299.9|8274.9|8294.2|8269.2|489
1691118000000|2023-08-04 03:00:00|8297.3|8272.3|8290.9|8275.9|8298.8|8276.7|8288.7|8268.8|563
1691121600000|2023-08-04 04:00:00|8291.1|8276.1|8293.4|8278.4|8295.5|8280.5|8291|8276|390
1691125200000|2023-08-04 05:00:00|8293.5|8278.5|8294.6|8279.6|8294.9|8279.9|8292.4|8277.4|230
1691128800000|2023-08-04 06:00:00|8294.7|8279.7|8295.1|8280.1|8298.1|8283.1|8293.9|8278.9|320
1691132400000|2023-08-04 07:00:00|8295|8280|8295|8280|8298.7|8283.7|8294.8|8279.8|465
1691136000000|2023-08-04 08:00:00|8295.1|8280.1|8296.6|8281.6|8302.1|8283.7|8295.1|8275.4|292
1691139600000|2023-08-04 09:00:00|8296.7|8281.7|8299.5|8284.5|8303.9|8286.4|8296.6|8278.1|297
1691143200000|2023-08-04 10:00:00|8299|8284|8301.5|8286.5|8306.9|8286.9|8298|8278.2|337
1691146800000|2023-08-04 11:00:00|8301.4|8286.4|8305.5|8280.5|8307.6|8286.5|8299.4|8279.3|227
1691150400000|2023-08-04 12:00:00|8305.6|8280.6|8297.7|8272.7|8310.9|8285.8|8293.3|8268.3|1640
1691154000000|2023-08-04 13:00:00|8297.9|8272.9|8294.1|8269.1|8297.9|8272.9|8285.7|8263.5|1066
1691157600000|2023-08-04 14:00:00|8294.2|8269.2|8291|8266|8295.9|8274.6|8284.9|8264.3|692
1691161200000|2023-08-04 15:00:00|8290.9|8265.9|8289.7|8264.7|8291.7|8266.7|8289.1|8264.1|380
1691164800000|2023-08-04 16:00:00|8289.8|8264.8|8286.2|8261.2|8289.8|8269.4|8282.2|8260.5|219
1691168400000|2023-08-04 17:00:00|8286.1|8261.1|8283|8258|8286.2|8261.2|8282.9|8257.9|161
1691172000000|2023-08-04 18:00:00|8283.1|8258.1|8285.7|8260.7|8289.1|8264.1|8283|8258|453
1691175600000|2023-08-04 19:00:00|8285.6|8260.6|8287.3|8262.3|8287.4|8262.4|8284.6|8259.6|223
1691370000000|2023-08-07 01:00:00|8289.7|8260.7|8293.4|8268.4|8299.4|8274.4|8286|8260.7|581
1691373600000|2023-08-07 02:00:00|8293.3|8268.3|8290.4|8265.4|8294.4|8269.4|8288.3|8263.3|469
1691377200000|2023-08-07 03:00:00|8290.5|8265.5|8291.6|8276.6|8294|8276.9|8287.4|8265|391
1691380800000|2023-08-07 04:00:00|8291.7|8276.7|8288.9|8273.9|8296.5|8277.3|8288.8|8268.8|236
1691384400000|2023-08-07 05:00:00|8288.8|8273.8|8290.8|8275.8|8296.4|8277.9|8288|8267.7|348
1691388000000|2023-08-07 06:00:00|8291.2|8276.2|8290.3|8275.3|8291.5|8276.5|8289.6|8274.6|235
1691391600000|2023-08-07 07:00:00|8290.4|8275.4|8289.4|8274.4|8290.8|8275.8|8289.3|8274.3|164
1691395200000|2023-08-07 08:00:00|8289.5|8274.5|8290.3|8275.3|8290.8|8275.8|8289.3|8274.3|124
1691398800000|2023-08-07 09:00:00|8290|8275|8291.1|8276.1|8291.3|8276.3|8288.6|8273.6|228
1691402400000|2023-08-07 10:00:00|8291.2|8276.2|8292|8277|8298.7|8279.5|8290.8|8273.1|272
1691406000000|2023-08-07 11:00:00|8292.1|8277.1|8291.1|8276.1|8297.6|8277.6|8290.4|8270.9|255
1691409600000|2023-08-07 12:00:00|8291|8276|8289.5|8274.5|8295.9|8276.1|8289.4|8269.4|121
1691413200000|2023-08-07 13:00:00|8289.6|8274.6|8290.8|8275.8|8295.7|8276.6|8288.2|8269.8|162
1691416800000|2023-08-07 14:00:00|8290.9|8275.9|8294.5|8279.5|8297.9|8280.2|8290.2|8272.9|202
1691420400000|2023-08-07 15:00:00|8294.9|8279.9|8294.8|8279.8|8299.6|8280.3|8294.1|8274.2|98
1691424000000|2023-08-07 16:00:00|8294.9|8279.9|8299.2|8274.2|8299.3|8280.1|8293.5|8273.9|124
1691427600000|2023-08-07 17:00:00|8299.4|8274.4|8292.6|8277.6|8299.6|8279.9|8292.2|8272.7|146
1691431200000|2023-08-07 18:00:00|8292.5|8277.5|8296.4|8271.4|8297.3|8277.6|8291.5|8271.2|125
1691434800000|2023-08-07 19:00:00|8296.3|8271.3|8295.6|8270.6|8297.7|8277.6|8290.9|8269.2|126
1691456400000|2023-08-08 01:00:00|8294.8|8269.8|8305.7|8280.7|8309.4|8284.4|8294.8|8269.8|437
1691460000000|2023-08-08 02:00:00|8305.9|8280.9|8302.6|8277.6|8309.2|8284.2|8301.5|8276.5|270
1691463600000|2023-08-08 03:00:00|8302.4|8277.4|8297.5|8282.5|8304.4|8283.1|8296.8|8275.3|439
1691467200000|2023-08-08 04:00:00|8297.6|8282.6|8295.5|8280.5|8299.5|8284.5|8295.2|8280.2|299
1691470800000|2023-08-08 05:00:00|8295.4|8280.4|8296.7|8281.7|8302.8|8283.3|8295.4|8276.7|373
1691474400000|2023-08-08 06:00:00|8296.6|8281.6|8296|8281|8302.1|8282|8294.9|8276.6|255
1691478000000|2023-08-08 07:00:00|8295.9|8280.9|8295.8|8280.8|8297.6|8282.6|8295.3|8280.3|179
1691481600000|2023-08-08 08:00:00|8295.9|8280.9|8295.9|8280.9|8298.3|8283.3|8295.2|8280.2|287
1691485200000|2023-08-08 09:00:00|8295.8|8280.8|8299.2|8284.2|8300.2|8285.2|8295.8|8280.8|341
1691488800000|2023-08-08 10:00:00|8299.3|8284.3|8302.2|8287.2|8302.7|8287.7|8299.3|8284.3|280
1691492400000|2023-08-08 11:00:00|8302.1|8287.1|8302.5|8287.5|8316.1|8291.1|8301.8|8282.9|449
1691496000000|2023-08-08 12:00:00|8302.4|8287.4|8306.3|8291.3|8311.5|8292.9|8301.9|8283.2|501
1691499600000|2023-08-08 13:00:00|8306.4|8291.4|8318.9|8293.9|8319.3|8299.9|8304.6|8284.4|434
1691503200000|2023-08-08 14:00:00|8318.7|8293.7|8311.6|8296.6|8319.1|8300.2|8309.4|8289.5|387
1691506800000|2023-08-08 15:00:00|8311.5|8296.5|8313.1|8288.1|8318|8297.9|8303.5|8283.4|275
1691510400000|2023-08-08 16:00:00|8313.2|8288.2|8305.4|8290.4|8313.3|8290.5|8304.8|8284.6|165
1691514000000|2023-08-08 17:00:00|8305.1|8290.1|8304|8289|8309.5|8290.4|8302.7|8282.5|200
1691517600000|2023-08-08 18:00:00|8304.1|8289.1|8302.8|8287.8|8309.8|8289.8|8302.7|8282.9|170
1691521200000|2023-08-08 19:00:00|8307.5|8282.5|8304.5|8279.5|8307.5|8287.4|8299.2|8278.9|102
1691542800000|2023-08-09 01:00:00|8305.7|8280.7|8306|8281|8326.7|8297.7|8303.5|8278.5|503
1691546400000|2023-08-09 02:00:00|8305.9|8280.9|8304.4|8279.4|8307.1|8282.1|8303.9|8278.9|82
1691550000000|2023-08-09 03:00:00|8304.3|8279.3|8297.2|8282.2|8305.4|8283|8296|8275.8|428
1691553600000|2023-08-09 04:00:00|8297.1|8282.1|8298.6|8283.6|8304.3|8285.1|8297|8278.8|164
1691557200000|2023-08-09 05:00:00|8298.7|8283.7|8298.8|8283.8|8306.4|8286|8298.2|8278.2|267
1691560800000|2023-08-09 06:00:00|8298.9|8283.9|8298|8283|8299.2|8284.2|8295.8|8280.8|332
1691564400000|2023-08-09 07:00:00|8297.9|8282.9|8297.2|8282.2|8299.9|8284.9|8297.2|8282.2|221
1691568000000|2023-08-09 08:00:00|8297.3|8282.3|8296.3|8281.3|8302.3|8283.2|8295.7|8276.8|240
1691571600000|2023-08-09 09:00:00|8296.2|8281.2|8299.2|8284.2|8303.8|8284.4|8296.2|8278.8|246
1691575200000|2023-08-09 10:00:00|8299.1|8284.1|8302.2|8287.2|8307.8|8288.2|8299.1|8279.7|323
1691578800000|2023-08-09 11:00:00|8302.1|8287.1|8301.8|8286.8|8307|8287.3|8299.6|8279.5|217
1691582400000|2023-08-09 12:00:00|8301.9|8286.9|8305.5|8280.5|8308|8287.9|8300.7|8280.5|365
1691586000000|2023-08-09 13:00:00|8300.6|8285.6|8302.2|8287.2|8302.2|8287.2|8299.2|8284.2|230
1691589600000|2023-08-09 14:00:00|8302.3|8287.3|8303|8288|8309.1|8289|8299.6|8280|277
1691593200000|2023-08-09 15:00:00|8303.1|8288.1|8303.1|8288.1|8307.8|8288.3|8298.9|8282.1|162
1691596800000|2023-08-09 16:00:00|8303.2|8288.2|8304.6|8279.6|8308.4|8288.9|8298.4|8278.3|273
1691600400000|2023-08-09 17:00:00|8304.7|8279.7|8305|8280|8305.5|8284.6|8298.9|8278.4|234
1691604000000|2023-08-09 18:00:00|8304.9|8279.9|8307.1|8282.1|8307.5|8286.9|8301.9|8279.5|154
1691607600000|2023-08-09 19:00:00|8306.9|8281.9|8307.5|8282.5|8308.8|8283.8|8306.2|8281.2|258
1691629200000|2023-08-10 01:00:00|8303.4|8278.4|8304.7|8279.7|8307.3|8282.3|8303.2|8278.2|114
1691632800000|2023-08-10 02:00:00|8304.6|8279.6|8305|8280|8306.5|8281.5|8303.6|8278.6|224
1691636400000|2023-08-10 03:00:00|8305.1|8280.1|8298|8283|8305.4|8283.2|8296.4|8275.1|290
1691640000000|2023-08-10 04:00:00|8297.9|8282.9|8299.5|8284.5|8305.1|8286.3|8297.4|8277.1|397
1691643600000|2023-08-10 05:00:00|8299.3|8284.3|8300.6|8285.6|8304.4|8286.6|8298.6|8279.1|207
1691647200000|2023-08-10 06:00:00|8300.7|8285.7|8297.8|8282.8|8304.5|8285.8|8297.8|8278.6|306
1691650800000|2023-08-10 07:00:00|8297.9|8282.9|8298.7|8283.7|8298.8|8283.8|8296.3|8281.3|257
1691654400000|2023-08-10 08:00:00|8298.8|8283.8|8297.8|8282.8|8299.2|8284.2|8296.8|8281.8|237
1691658000000|2023-08-10 09:00:00|8297.9|8282.9|8287.9|8272.9|8298.4|8283.4|8284.5|8269.5|802
1691661600000|2023-08-10 10:00:00|8288|8273|8281.9|8266.9|8288.5|8273.5|8281.7|8266.7|509
1691665200000|2023-08-10 11:00:00|8282|8267|8283|8268|8283.8|8268.8|8279.8|8264.8|361
1691668800000|2023-08-10 12:00:00|8288.1|8263.1|8281.2|8256.2|8292.5|8268.2|8279.5|8253.8|1411
1691672400000|2023-08-10 13:00:00|8281|8256|8282.2|8257.2|8291|8269.9|8279.9|8254.9|997
1691676000000|2023-08-10 14:00:00|8282|8257|8287.8|8262.8|8292.9|8269.9|8275.4|8255.3|540
1691679600000|2023-08-10 15:00:00|8287.9|8262.9|8286.6|8261.6|8288|8268.1|8280.4|8260.5|330
1691683200000|2023-08-10 16:00:00|8281.7|8266.7|8292|8267|8299|8274|8281.5|8263|502
1691686800000|2023-08-10 17:00:00|8292.1|8267.1|8299.4|8274.4|8300.3|8280.3|8286|8266.1|509
1691690400000|2023-08-10 18:00:00|8299.3|8274.3|8298.4|8273.4|8299.7|8279.4|8293.9|8273.1|123
1691694000000|2023-08-10 19:00:00|8298.5|8273.5|8303|8278|8303.6|8278.6|8298.5|8273.5|217
1691715600000|2023-08-11 01:00:00|8302.2|8277.2|8301.5|8276.5|8303|8278|8298.6|8273.6|260
1691719200000|2023-08-11 02:00:00|8301.6|8276.6|8298.4|8273.4|8303.5|8278.5|8297.8|8272.8|203
1691722800000|2023-08-11 03:00:00|8298.3|8273.3|8290.8|8275.8|8299.5|8276.8|8289.4|8268.5|432
1691726400000|2023-08-11 04:00:00|8290.9|8275.9|8291.4|8276.4|8295.8|8277.1|8289.5|8270.4|194
1691730000000|2023-08-11 05:00:00|8291.5|8276.5|8293.9|8278.9|8294.2|8279.2|8291.4|8276.4|230
1691733600000|2023-08-11 06:00:00|8294|8279|8295.1|8280.1|8295.8|8280.8|8294|8279|295
1691737200000|2023-08-11 07:00:00|8295.2|8280.2|8294|8279|8295.4|8280.4|8292|8277|226
1691740800000|2023-08-11 08:00:00|8293.9|8278.9|8298.2|8283.2|8304.8|8284.1|8293.3|8278.3|306
1691744400000|2023-08-11 09:00:00|8298.3|8283.3|8300|8285|8301.4|8286.4|8296.9|8281.9|529
1691748000000|2023-08-11 10:00:00|8300.2|8285.2|8297|8282|8303.7|8288.6|8296.5|8277|496
1691751600000|2023-08-11 11:00:00|8297.1|8282.1|8298.4|8273.4|8302|8282.2|8293.6|8273.3|454
1691755200000|2023-08-11 12:00:00|8298.3|8273.3|8298.8|8283.8|8306|8285|8293.2|8272.9|642
1691758800000|2023-08-11 13:00:00|8298.9|8283.9|8304.1|8279.1|8307.2|8285.6|8295.5|8275.5|810
1691762400000|2023-08-11 14:00:00|8304.4|8279.4|8305.5|8290.5|8312.4|8291.2|8297.9|8275.3|849
1691766000000|2023-08-11 15:00:00|8305.4|8290.4|8311.7|8286.7|8313.8|8292.5|8304.4|8284.4|233
1691769600000|2023-08-11 16:00:00|8311.6|8286.6|8313.6|8288.6|8314.4|8292.2|8302.5|8282.7|261
1691773200000|2023-08-11 17:00:00|8313.5|8288.5|8314.7|8289.7|8314.8|8293.3|8307.5|8287.3|185
1691776800000|2023-08-11 18:00:00|8314.6|8289.6|8315.1|8290.1|8315.3|8294.9|8309.3|8289.1|151
1691780400000|2023-08-11 19:00:00|8315.2|8290.2|8311.4|8296.4|8317.2|8297.1|8311.3|8289.9|105
1691974800000|2023-08-14 01:00:00|8316.1|8291.1|8314.7|8289.7|8316.1|8291.1|8303.9|8278.9|462
1691978400000|2023-08-14 02:00:00|8314.1|8289.1|8317.4|8292.4|8321.8|8296.8|8310.9|8285.9|375
1691982000000|2023-08-14 03:00:00|8317.5|8292.5|8313.9|8298.9|8335.2|8310.2|8310.4|8290|1742
1691985600000|2023-08-14 04:00:00|8313.8|8298.8|8314.8|8299.8|8315.5|8300.5|8313.3|8298.3|314
1691989200000|2023-08-14 05:00:00|8314.6|8299.6|8312.8|8297.8|8321.2|8301.3|8311.3|8292|507
1691992800000|2023-08-14 06:00:00|8312.9|8297.9|8313.4|8298.4|8318.4|8299.7|8311.9|8292.1|282
1691996400000|2023-08-14 07:00:00|8313.6|8298.6|8312.7|8297.7|8319.5|8300.5|8312.7|8292.9|436
1692000000000|2023-08-14 08:00:00|8312.8|8297.8|8315.5|8300.5|8316.3|8301.3|8311.7|8296.7|511
1692003600000|2023-08-14 09:00:00|8315.6|8300.6|8313.9|8298.9|8323.3|8303.9|8313.4|8294.6|671
1692007200000|2023-08-14 10:00:00|8313.8|8298.8|8325.1|8310.1|8337.7|8316.5|8313.7|8294.4|998
1692010800000|2023-08-14 11:00:00|8325.3|8310.3|8329.8|8304.8|8334.1|8314.3|8323|8303.1|594
1692014400000|2023-08-14 12:00:00|8329.9|8304.9|8340.4|8315.4|8344.3|8324|8325.1|8304.5|698
1692018000000|2023-08-14 13:00:00|8340.2|8315.2|8346.1|8321.1|8350.5|8330.5|8333.7|8314.1|555
1692021600000|2023-08-14 14:00:00|8346.3|8321.3|8332.6|8317.6|8347.1|8325.1|8331.7|8312.6|719
1692025200000|2023-08-14 15:00:00|8332.8|8317.8|8334.2|8319.2|8339.3|8319.3|8332|8312|399
1692028800000|2023-08-14 16:00:00|8334.3|8319.3|8336.4|8311.4|8338.9|8319.3|8328.9|8308.6|226
1692032400000|2023-08-14 17:00:00|8336.3|8311.3|8338.1|8313.1|8340|8319.4|8332.2|8309.8|222
1692036000000|2023-08-14 18:00:00|8338.2|8313.2|8339.6|8314.6|8340.2|8319.1|8334.1|8312.8|269
1692039600000|2023-08-14 19:00:00|8339.5|8314.5|8344|8319|8345.7|8320.7|8339.5|8314.5|1263
1692061200000|2023-08-15 01:00:00|8340|8311|8345.2|8320.2|8351.1|8326.1|8340|8311|231
1692064800000|2023-08-15 02:00:00|8345.8|8320.8|8345.3|8320.3|8349.1|8324.1|8343.5|8318.5|267
1692068400000|2023-08-15 03:00:00|8345.2|8320.2|8343.5|8318.5|8346|8321|8341.8|8316.8|214
1692072000000|2023-08-15 04:00:00|8343.6|8318.6|8348.3|8323.3|8350.1|8328.6|8338.6|8318.5|226
1692075600000|2023-08-15 05:00:00|8348.4|8323.4|8349.6|8324.6|8350.5|8330.4|8343.4|8323|212
1692079200000|2023-08-15 06:00:00|8349.7|8324.7|8350.8|8325.8|8354.1|8333|8345|8322.9|417
1692082800000|2023-08-15 07:00:00|8350.7|8325.7|8366.7|8341.7|8367.5|8342.8|8346.4|8325.6|578
1692086400000|2023-08-15 08:00:00|8366.9|8341.9|8360.3|8335.3|8372.1|8350.3|8352.4|8332|675
1692090000000|2023-08-15 09:00:00|8360.4|8335.4|8356.7|8331.7|8361.8|8340.6|8347.8|8325.3|520
1692093600000|2023-08-15 10:00:00|8356.6|8331.6|8360.2|8335.2|8361.3|8339.6|8353.5|8329.9|255
1692097200000|2023-08-15 11:00:00|8360.3|8335.3|8358.2|8333.2|8362.2|8340.4|8354.8|8331.1|377
1692100800000|2023-08-15 12:00:00|8358.1|8333.1|8357.6|8332.6|8361.7|8338.4|8352.5|8328.8|728
1692104400000|2023-08-15 13:00:00|8357.5|8332.5|8349.4|8324.4|8360|8335|8343.3|8322.8|995
1692108000000|2023-08-15 14:00:00|8349.3|8324.3|8339.9|8314.9|8352.3|8330.3|8339.3|8314.3|950
1692111600000|2023-08-15 15:00:00|8339.8|8314.8|8349.2|8324.2|8349.7|8324.7|8338.7|8313.7|461
1692115200000|2023-08-15 16:00:00|8349.1|8324.1|8353.7|8328.7|8353.8|8331.8|8345.8|8323.9|222
1692118800000|2023-08-15 17:00:00|8353.8|8328.8|8353.8|8328.8|8355.5|8330.5|8348.5|8323.5|434
1692122400000|2023-08-15 18:00:00|8353.9|8328.9|8355.2|8330.2|8355.4|8330.4|8353.5|8328.5|566
1692126000000|2023-08-15 19:00:00|8355.3|8330.3|8358.5|8333.5|8359|8334|8355|8330|561
1692147600000|2023-08-16 01:00:00|8361.4|8336.4|8355.1|8330.1|8380.3|8351.3|8346.5|8321.5|995
1692151200000|2023-08-16 02:00:00|8355.2|8330.2|8351.5|8326.5|8359.9|8333.9|8347.4|8322.4|647
1692154800000|2023-08-16 03:00:00|8351.6|8326.6|8346.8|8321.8|8351.7|8330.5|8344.9|8319.9|661
1692158400000|2023-08-16 04:00:00|8346.7|8321.7|8348.2|8323.2|8349.2|8328.2|8343.2|8320.5|354
1692162000000|2023-08-16 05:00:00|8348.3|8323.3|8347.4|8322.4|8352.9|8330.2|8342.9|8320.6|385
1692165600000|2023-08-16 06:00:00|8347.3|8322.3|8333.9|8308.9|8347.3|8322.3|8332.5|8307.5|747
1692169200000|2023-08-16 07:00:00|8334|8309|8333|8308|8339.3|8315.2|8330.1|8305.6|499
1692172800000|2023-08-16 08:00:00|8333.1|8308.1|8341|8316|8341.7|8316.7|8333.1|8308.1|238
1692176400000|2023-08-16 09:00:00|8340.9|8315.9|8345.1|8320.1|8349.4|8329.3|8337.3|8315.8|319
1692180000000|2023-08-16 10:00:00|8345.2|8320.2|8341.3|8316.3|8345.8|8321.3|8334.8|8312.5|400
1692183600000|2023-08-16 11:00:00|8341.2|8316.2|8344.8|8319.8|8345.6|8325.6|8335.8|8315.6|250
1692187200000|2023-08-16 12:00:00|8344.9|8319.9|8344.4|8319.4|8345|8324.8|8336.4|8316.6|208
1692190800000|2023-08-16 13:00:00|8344.5|8319.5|8338.9|8313.9|8345.1|8324.6|8328.5|8308.8|595
1692194400000|2023-08-16 14:00:00|8339|8314|8336.5|8311.5|8340|8316.5|8331.5|8309.6|711
1692198000000|2023-08-16 15:00:00|8336.4|8311.4|8341.5|8316.5|8341.7|8318.4|8331.8|8310.3|358
1692201600000|2023-08-16 16:00:00|8341.4|8316.4|8342|8317|8345|8320|8340.9|8315.9|403
1692205200000|2023-08-16 17:00:00|8342.1|8317.1|8334.7|8309.7|8344|8319|8334.7|8309.7|453
1692208800000|2023-08-16 18:00:00|8334.8|8309.8|8344.5|8319.5|8345.4|8320.4|8334.8|8309.8|640
1692212400000|2023-08-16 19:00:00|8344.4|8319.4|8348.8|8323.8|8349.4|8324.4|8343.8|8318.8|169
1692234000000|2023-08-17 01:00:00|8344.6|8319.6|8344|8319|8352.6|8327.6|8342.4|8317.4|566
1692237600000|2023-08-17 02:00:00|8344.1|8319.1|8341.8|8316.8|8345.1|8320.1|8338.8|8313.8|227
1692241200000|2023-08-17 03:00:00|8341.7|8316.7|8323.6|8308.6|8341.7|8316.7|8318.9|8294.2|1319
1692244800000|2023-08-17 04:00:00|8323.5|8308.5|8325.9|8310.9|8326.6|8311.6|8321.6|8306.6|481
1692248400000|2023-08-17 05:00:00|8326|8311|8328.3|8313.3|8333.5|8315|8325.7|8306.8|561
1692252000000|2023-08-17 06:00:00|8328.4|8313.4|8330.7|8315.7|8335.2|8316.9|8328.3|8308.3|485
1692255600000|2023-08-17 07:00:00|8330.8|8315.8|8327.2|8312.2|8336.1|8317.8|8326.3|8306.2|586
1692259200000|2023-08-17 08:00:00|8327.3|8312.3|8330.5|8315.5|8336.4|8315.9|8324.9|8305.3|416
1692262800000|2023-08-17 09:00:00|8330.3|8315.3|8335.7|8310.7|8338.4|8319.1|8328.7|8309.1|583
1692266400000|2023-08-17 10:00:00|8335.6|8310.6|8329.1|8304.1|8335.9|8310.9|8326.5|8301.5|828
1692270000000|2023-08-17 11:00:00|8329|8304|8327.3|8302.3|8332.5|8307.5|8326.1|8301.1|543
1692273600000|2023-08-17 12:00:00|8327.4|8302.4|8325.8|8300.8|8331.4|8306.4|8323.8|8298.8|736
1692277200000|2023-08-17 13:00:00|8326.1|8301.1|8329.2|8304.2|8330.2|8305.2|8323.9|8298.9|578
1692280800000|2023-08-17 14:00:00|8329.1|8304.1|8333.2|8308.2|8336.9|8316.2|8328|8303|469
1692284400000|2023-08-17 15:00:00|8333.1|8308.1|8335.9|8310.9|8337.1|8317.4|8328.2|8307.4|342
1692288000000|2023-08-17 16:00:00|8336|8311|8334.8|8309.8|8336.8|8311.8|8330.5|8305.5|283
1692291600000|2023-08-17 17:00:00|8334.9|8309.9|8335.2|8310.2|8336.3|8311.3|8333.6|8308.6|369
1692295200000|2023-08-17 18:00:00|8335.1|8310.1|8335.8|8310.8|8336|8311|8334.8|8309.8|169
1692298800000|2023-08-17 19:00:00|8335.7|8310.7|8334.6|8309.6|8336.8|8311.8|8334.5|8309.5|193
1692320400000|2023-08-18 01:00:00|8333.3|8308.3|8323.8|8298.8|8333.3|8308.3|8322.1|8297.1|401
1692324000000|2023-08-18 02:00:00|8324.5|8299.5|8324.4|8299.4|8326.2|8301.2|8322.6|8297.6|196
1692327600000|2023-08-18 03:00:00|8324.5|8299.5|8325|8310|8328.7|8310|8322|8297.9|599
1692331200000|2023-08-18 04:00:00|8325.3|8310.3|8326.1|8311.1|8331.4|8314.1|8323.7|8303.7|405
1692334800000|2023-08-18 05:00:00|8326.2|8311.2|8325.1|8310.1|8327.2|8312.2|8324.9|8309.9|149
1692338400000|2023-08-18 06:00:00|8325.2|8310.2|8328.2|8313.2|8330.3|8313.5|8323.8|8304.7|293
1692342000000|2023-08-18 07:00:00|8328.3|8313.3|8327.4|8312.4|8333.4|8314.4|8326.6|8307.1|345
1692345600000|2023-08-18 08:00:00|8327.3|8312.3|8328.9|8313.9|8329.8|8314.8|8326.4|8311.4|259
1692349200000|2023-08-18 09:00:00|8329.2|8314.2|8326.7|8311.7|8333.6|8315.3|8325.9|8308.6|305
1692352800000|2023-08-18 10:00:00|8326.8|8311.8|8326.8|8311.8|8326.9|8311.9|8325.5|8310.5|230
1692356400000|2023-08-18 11:00:00|8326.7|8311.7|8324.6|8309.6|8330.1|8312.7|8323.8|8303.9|230
1692360000000|2023-08-18 12:00:00|8324.7|8309.7|8327.9|8312.9|8331.8|8313.3|8324.1|8304.9|359
1692363600000|2023-08-18 13:00:00|8328|8313|8336.6|8321.6|8342.2|8322.3|8326.9|8305.2|702
1692367200000|2023-08-18 14:00:00|8336.5|8321.5|8333.7|8318.7|8342.1|8323|8333.6|8313.6|460
1692370800000|2023-08-18 15:00:00|8333.8|8318.8|8337.8|8312.8|8339.1|8319.1|8332.1|8312.2|460
1692374400000|2023-08-18 16:00:00|8337.9|8312.9|8334|8319|8340|8319.7|8333.7|8312.7|122
1692378000000|2023-08-18 17:00:00|8334.1|8319.1|8339.8|8314.8|8340.9|8320.3|8333.7|8313.9|191
1692381600000|2023-08-18 18:00:00|8335|8320|8339.1|8314.1|8340.9|8320.3|8334.1|8309.1|294
1692385200000|2023-08-18 19:00:00|8339.3|8314.3|8339.3|8314.3|8340.6|8315.6|8338|8313|278
1692579600000|2023-08-21 01:00:00|8341.7|8316.7|8340.8|8315.8|8342.2|8317.2|8338.9|8313.9|245
1692583200000|2023-08-21 02:00:00|8340.7|8315.7|8339.5|8314.5|8342.2|8317.2|8338.1|8313.1|187
1692586800000|2023-08-21 03:00:00|8339.4|8314.4|8327.3|8312.3|8339.9|8314.9|8323.3|8299.6|764
1692590400000|2023-08-21 04:00:00|8327|8312|8328.7|8313.7|8331.6|8314.2|8326.1|8306.6|329
1692594000000|2023-08-21 05:00:00|8328.8|8313.8|8327.3|8312.3|8328.9|8313.9|8326.6|8311.6|237
1692597600000|2023-08-21 06:00:00|8327.1|8312.1|8328.9|8313.9|8334.5|8315.4|8327|8308.3|295
1692601200000|2023-08-21 07:00:00|8329|8314|8327.7|8312.7|8333.7|8314.3|8325.8|8306.1|273
1692604800000|2023-08-21 08:00:00|8327.3|8312.3|8328.3|8313.3|8334.1|8315.1|8327|8308.7|223
1692608400000|2023-08-21 09:00:00|8328.2|8313.2|8328.4|8313.4|8331.9|8313.8|8325.8|8305.2|365
1692612000000|2023-08-21 10:00:00|8328.5|8313.5|8330.4|8315.4|8338.5|8320|8328.3|8310.4|501
1692615600000|2023-08-21 11:00:00|8330.5|8315.5|8333.2|8308.2|8336|8315.9|8327.3|8307.3|495
1692619200000|2023-08-21 12:00:00|8333.1|8308.1|8330.8|8315.8|8337.9|8317.9|8327.9|8307.7|347
1692622800000|2023-08-21 13:00:00|8330.9|8315.9|8329.3|8314.3|8336|8317.8|8327.1|8308.3|446
1692626400000|2023-08-21 14:00:00|8329.4|8314.4|8330.4|8315.4|8336.9|8317.2|8327.5|8307.6|283
1692630000000|2023-08-21 15:00:00|8330.3|8315.3|8334.9|8309.9|8336.1|8315.7|8328.2|8307.9|210
1692633600000|2023-08-21 16:00:00|8335|8310|8331|8306|8335|8314.8|8328.1|8305.8|217
1692637200000|2023-08-21 17:00:00|8331.1|8306.1|8332.6|8307.6|8332.6|8307.6|8331|8306|105
1692640800000|2023-08-21 18:00:00|8332.5|8307.5|8331.9|8306.9|8332.5|8307.5|8331.8|8306.8|49
1692644400000|2023-08-21 19:00:00|8331.8|8306.8|8332.1|8307.1|8332.1|8307.1|8331.8|8306.8|12
1692666000000|2023-08-22 01:00:00|8334.3|8309.3|8332.9|8307.9|8335.3|8310.3|8328|8303|301
1692669600000|2023-08-22 02:00:00|8332.8|8307.8|8330.9|8305.9|8333|8308|8329.9|8304.9|80
1692673200000|2023-08-22 03:00:00|8331.7|8306.7|8324.7|8309.7|8331.7|8310.9|8323.8|8303.1|378
1692676800000|2023-08-22 04:00:00|8324.6|8309.6|8324.2|8309.2|8325|8310|8323.7|8308.7|142
1692680400000|2023-08-22 05:00:00|8324.1|8309.1|8325|8310|8326.2|8311.2|8322.8|8307.8|233
1692684000000|2023-08-22 06:00:00|8324.9|8309.9|8324.5|8309.5|8328|8310.7|8322.3|8302.4|307
1692687600000|2023-08-22 07:00:00|8324.6|8309.6|8322.9|8297.9|8324.9|8309.9|8316.5|8297.9|451
1692691200000|2023-08-22 08:00:00|8322.8|8297.8|8315.2|8300.2|8323.1|8305|8313.2|8294.6|694
1692694800000|2023-08-22 09:00:00|8315.1|8300.1|8310.6|8295.6|8319.4|8301.8|8310.1|8294.1|536
1692698400000|2023-08-22 10:00:00|8310.7|8295.7|8315.2|8300.2|8317.4|8300.4|8309.8|8289.9|467
1692702000000|2023-08-22 11:00:00|8315.5|8300.5|8319.2|8294.2|8321.9|8302.5|8315.5|8294|433
1692705600000|2023-08-22 12:00:00|8319.3|8294.3|8314.2|8299.2|8319.3|8299.4|8309|8289|438
1692709200000|2023-08-22 13:00:00|8314|8299|8325.4|8300.4|8325.4|8304.8|8312|8291.7|503
1692712800000|2023-08-22 14:00:00|8324.7|8299.7|8319.9|8304.9|8324.7|8305|8315|8296.8|371
1692716400000|2023-08-22 15:00:00|8319.7|8304.7|8326.4|8301.4|8326.4|8306.3|8319.2|8298.9|265
1692720000000|2023-08-22 16:00:00|8326.3|8301.3|8322.1|8307.1|8326.9|8307.1|8321.9|8300.2|181
1692723600000|2023-08-22 17:00:00|8322|8307|8321.4|8306.4|8328.3|8308.3|8321.4|8302.8|75
1692727200000|2023-08-22 18:00:00|8321.6|8306.6|8321.7|8306.7|8327.3|8306.9|8321.6|8300.8|105
1692730800000|2023-08-22 19:00:00|8322.7|8307.7|8329.9|8304.9|8330|8307.7|8322.3|8302.3|106
1692752400000|2023-08-23 01:00:00|8331.4|8306.4|8322.3|8297.3|8331.4|8306.4|8320.4|8295.4|419
1692756000000|2023-08-23 02:00:00|8322.1|8297.1|8326.6|8301.6|8328.5|8303.5|8321.3|8296.3|228
1692759600000|2023-08-23 03:00:00|8326.5|8301.5|8311.6|8296.6|8328|8303|8310|8292.6|568
1692763200000|2023-08-23 04:00:00|8311.7|8296.7|8311.5|8296.5|8313.4|8298.4|8308.9|8293.9|430
1692766800000|2023-08-23 05:00:00|8311.4|8296.4|8309.3|8294.3|8314|8299|8308.4|8293.4|261
1692770400000|2023-08-23 06:00:00|8309.2|8294.2|8308.7|8293.7|8311.7|8296.7|8307.2|8292.2|392
1692774000000|2023-08-23 07:00:00|8308.6|8293.6|8302.5|8287.5|8311.7|8293.7|8301.3|8282.5|833
1692777600000|2023-08-23 08:00:00|8302.4|8287.4|8299.6|8284.6|8306.6|8288|8297.6|8281.2|663
1692781200000|2023-08-23 09:00:00|8299.5|8284.5|8283.9|8268.9|8310.4|8290|8283.6|8263.5|1283
1692784800000|2023-08-23 10:00:00|8284|8269|8290|8275|8297.3|8277.3|8283.9|8265.1|785
1692788400000|2023-08-23 11:00:00|8290.1|8275.1|8291|8266|8294.6|8275.9|8284.6|8259.6|604
1692792000000|2023-08-23 12:00:00|8291.1|8266.1|8291.1|8266.1|8292.8|8272.6|8284.7|8264|382
1692795600000|2023-08-23 13:00:00|8291|8266|8272.4|8247.4|8291|8270.6|8264.1|8244|923
1692799200000|2023-08-23 14:00:00|8272.5|8247.5|8277.6|8252.6|8279.8|8259.5|8268|8247|800
1692802800000|2023-08-23 15:00:00|8277.5|8252.5|8270.2|8255.2|8278|8258.7|8270.2|8250.6|271
1692806400000|2023-08-23 16:00:00|8270.3|8255.3|8277.3|8252.3|8277.8|8257.1|8269.6|8249.7|215
1692810000000|2023-08-23 17:00:00|8277.2|8252.2|8276|8251|8277.4|8256.4|8269.9|8249.9|145
1692813600000|2023-08-23 18:00:00|8276.1|8251.1|8277.7|8252.7|8278.2|8258.3|8270.8|8250.6|115
1692817200000|2023-08-23 19:00:00|8277.6|8252.6|8278.2|8253.2|8278.7|8258.7|8273|8252.6|63
1692838800000|2023-08-24 01:00:00|8276.3|8251.3|8281.3|8256.3|8283.2|8258.2|8274.8|8249.6|835
1692842400000|2023-08-24 02:00:00|8281.2|8256.2|8275.1|8250.1|8283|8258|8274.8|8249.8|321
1692846000000|2023-08-24 03:00:00|8275|8250|8263|8248|8278.3|8253.3|8252.4|8233.1|1682
1692849600000|2023-08-24 04:00:00|8263.2|8248.2|8263.1|8248.1|8265.1|8250.1|8259.1|8244.1|658
1692853200000|2023-08-24 05:00:00|8262.9|8247.9|8270.5|8255.5|8276.6|8256.9|8260.2|8245.2|649
1692856800000|2023-08-24 06:00:00|8270.4|8255.4|8270.9|8255.9|8274.4|8259.4|8269.2|8254.2|647
1692860400000|2023-08-24 07:00:00|8271.1|8256.1|8270.9|8245.9|8275.4|8256.2|8264.4|8244.6|644
1692864000000|2023-08-24 08:00:00|8271|8246|8269|8254|8276.8|8256.4|8264.7|8245.9|376
1692867600000|2023-08-24 09:00:00|8269.1|8254.1|8275.5|8260.5|8282.2|8262.4|8268.6|8248.8|571
1692871200000|2023-08-24 10:00:00|8275.4|8260.4|8279.2|8254.2|8281.6|8261.4|8274.1|8253.7|452
1692874800000|2023-08-24 11:00:00|8279|8254|8281.9|8256.9|8282.5|8259.3|8273.1|8252.8|438
1692878400000|2023-08-24 12:00:00|8282|8257|8286.1|8261.1|8287.7|8263.3|8277.9|8256.9|645
1692882000000|2023-08-24 13:00:00|8286|8261|8274|8259|8286.2|8263.1|8274|8254.4|531
1692885600000|2023-08-24 14:00:00|8273.9|8258.9|8278.7|8253.7|8280.6|8261.2|8269.9|8249.8|477
1692889200000|2023-08-24 15:00:00|8278.8|8253.8|8282.2|8257.2|8283.8|8263.1|8274.9|8253.2|403
1692892800000|2023-08-24 16:00:00|8282.3|8257.3|8281.7|8256.7|8283.1|8263.2|8275.8|8255.7|230
1692896400000|2023-08-24 17:00:00|8281.8|8256.8|8278.5|8263.5|8283.7|8264.1|8276.2|8256.2|115
1692900000000|2023-08-24 18:00:00|8278.4|8263.4|8281|8256|8283.8|8263.7|8276|8254.9|167
1692903600000|2023-08-24 19:00:00|8281.1|8256.1|8282.5|8257.5|8282.7|8257.7|8280.2|8255.2|263
1692925200000|2023-08-25 01:00:00|8279.7|8254.7|8284.9|8259.9|8288.6|8263.6|8279.7|8254.7|444
1692928800000|2023-08-25 02:00:00|8285|8260|8284.8|8259.8|8288.7|8263.7|8283.4|8258.4|367
1692932400000|2023-08-25 03:00:00|8284.7|8259.7|8284.8|8269.8|8290.9|8270.4|8278.4|8253.4|1061
1692936000000|2023-08-25 04:00:00|8284.7|8269.7|8285.8|8270.8|8293|8273.3|8283.9|8266.1|547
1692939600000|2023-08-25 05:00:00|8285.9|8270.9|8283.2|8268.2|8286.1|8271.1|8280.3|8265.3|435
1692943200000|2023-08-25 06:00:00|8283.1|8268.1|8284|8269|8284.4|8269.4|8281.2|8266.2|550
1692946800000|2023-08-25 07:00:00|8284.1|8269.1|8285.8|8270.8|8285.8|8270.8|8282.6|8267.6|336
1692950400000|2023-08-25 08:00:00|8285.7|8270.7|8282.8|8267.8|8286.3|8271.3|8282.4|8267.4|301
1692954000000|2023-08-25 09:00:00|8282.7|8267.7|8282.8|8267.8|8284.8|8269.8|8281.2|8266.2|284
1692957600000|2023-08-25 10:00:00|8282.7|8267.7|8282.4|8267.4|8283.5|8268.5|8281.3|8266.3|235
1692961200000|2023-08-25 11:00:00|8282.3|8267.3|8281.9|8266.9|8288.2|8268.3|8280.8|8260.8|246
1692964800000|2023-08-25 12:00:00|8282|8267|8280.2|8265.2|8285.6|8267|8279.8|8259.8|250
1692968400000|2023-08-25 13:00:00|8280.1|8265.1|8286.5|8261.5|8286.5|8267|8279.8|8260.1|210
1692972000000|2023-08-25 14:00:00|8286.4|8261.4|8292.2|8267.2|8296.1|8273.3|8276.6|8251.6|1556
1692975600000|2023-08-25 15:00:00|8292.1|8267.1|8279.3|8254.3|8293|8272.9|8273.7|8251.1|652
1692979200000|2023-08-25 16:00:00|8279.2|8254.2|8279.9|8254.9|8281.2|8256.2|8277.2|8252.2|351
1692982800000|2023-08-25 17:00:00|8279.8|8254.8|8274.4|8259.4|8280.4|8260.6|8274.4|8254.1|262
1692986400000|2023-08-25 18:00:00|8274.5|8259.5|8279.2|8254.2|8279.7|8259.5|8274.5|8253.1|104
1692990000000|2023-08-25 19:00:00|8279.1|8254.1|8279.7|8254.7|8280.2|8260.4|8274.6|8254.1|54
1693184400000|2023-08-28 01:00:00|8281.3|8252.3|8278.3|8253.3|8281.7|8256.7|8272.6|8247.6|668
1693188000000|2023-08-28 02:00:00|8278.4|8253.4|8279.6|8254.6|8282|8257|8273.9|8248.9|168
1693191600000|2023-08-28 03:00:00|8279.5|8254.5|8274.7|8259.7|8280.6|8259.9|8269.4|8252.6|596
1693195200000|2023-08-28 04:00:00|8274.4|8259.4|8278.5|8263.5|8280.8|8265.8|8273.6|8258.6|623
1693198800000|2023-08-28 05:00:00|8278.3|8263.3|8278.7|8263.7|8280|8265|8276.8|8261.8|383
1693202400000|2023-08-28 06:00:00|8278.3|8263.3|8277.8|8262.8|8278.6|8263.6|8276.5|8261.5|420
1693206000000|2023-08-28 07:00:00|8277.6|8262.6|8280.7|8265.7|8281.2|8266.2|8277.4|8262.4|300
1693209600000|2023-08-28 08:00:00|8280.8|8265.8|8284.1|8259.1|8284.5|8267.2|8279.4|8258.3|296
1693213200000|2023-08-28 09:00:00|8284|8259|8279.5|8264.5|8284|8265.4|8278.8|8259|199
1693216800000|2023-08-28 10:00:00|8279.6|8264.6|8280.3|8265.3|8281.7|8266.7|8279.4|8264.4|146
1693220400000|2023-08-28 11:00:00|8280.2|8265.2|8279.6|8264.6|8280.7|8265.7|8279.2|8264.2|121
1693224000000|2023-08-28 12:00:00|8279.5|8264.5|8278.8|8263.8|8280.5|8265.5|8278.6|8263.6|273
1693227600000|2023-08-28 13:00:00|8278.9|8263.9|8277.2|8262.2|8285.4|8265.6|8276.2|8256.1|342
1693231200000|2023-08-28 14:00:00|8277.3|8262.3|8279.7|8264.7|8284.6|8265.2|8276.1|8257.5|421
1693234800000|2023-08-28 15:00:00|8279.5|8264.5|8284.5|8259.5|8284.6|8265.2|8277.9|8258.7|252
1693238400000|2023-08-28 16:00:00|8284.4|8259.4|8282.1|8267.1|8286.9|8267.1|8278.8|8258.6|231
1693242000000|2023-08-28 17:00:00|8282|8267|8283.5|8268.5|8289.9|8269.8|8281.6|8261.5|235
1693245600000|2023-08-28 18:00:00|8283.4|8268.4|8283.9|8268.9|8284.2|8269.2|8283.3|8268.3|36
1693249200000|2023-08-28 19:00:00|8284|8269|8287|8262|8288.4|8269|8283|8261.9|63
1693270800000|2023-08-29 01:00:00|8286.2|8261.2|8282.5|8257.5|8286.5|8261.5|8277.6|8252.6|399
1693274400000|2023-08-29 02:00:00|8282.4|8257.4|8280.1|8255.1|8285.8|8260.8|8280.1|8255.1|274
1693278000000|2023-08-29 03:00:00|8279.8|8254.8|8277.9|8262.9|8284.5|8264.5|8277|8254.3|487
1693281600000|2023-08-29 04:00:00|8278.1|8263.1|8281|8266|8281.5|8266.5|8277.9|8262.9|295
1693285200000|2023-08-29 05:00:00|8280.9|8265.9|8279.9|8264.9|8281.1|8266.1|8278.4|8263.4|272
1693288800000|2023-08-29 06:00:00|8279.8|8264.8|8282.3|8267.3|8282.4|8267.4|8279.5|8264.5|232
1693292400000|2023-08-29 07:00:00|8282.2|8267.2|8285.4|8270.4|8288.8|8270.9|8282.1|8263.8|372
1693296000000|2023-08-29 08:00:00|8285.3|8270.3|8287|8272|8292.4|8273.8|8283.6|8265.3|479
1693299600000|2023-08-29 09:00:00|8287.2|8272.2|8287|8272|8289.1|8274.1|8286.3|8271.3|249
1693303200000|2023-08-29 10:00:00|8287.1|8272.1|8291.2|8276.2|8293.2|8276.3|8287|8268.1|231
1693306800000|2023-08-29 11:00:00|8291.3|8276.3|8295.6|8280.6|8300|8280.6|8290.7|8274.7|156
1693310400000|2023-08-29 12:00:00|8296.3|8281.3|8295.7|8280.7|8302.8|8285.8|8294.7|8274.7|428
1693314000000|2023-08-29 13:00:00|8295.9|8280.9|8295.7|8270.7|8301.2|8282.2|8290.3|8269.7|570
1693317600000|2023-08-29 14:00:00|8295.2|8270.2|8282.9|8267.9|8295.2|8271.8|8281.1|8261.2|1097
1693321200000|2023-08-29 15:00:00|8282.8|8267.8|8277.7|8262.7|8287|8267.8|8275.2|8256|251
1693324800000|2023-08-29 16:00:00|8277.6|8262.6|8282.8|8257.8|8283.6|8264.2|8277.6|8257.8|218
1693328400000|2023-08-29 17:00:00|8282.7|8257.7|8280.9|8255.9|8282.8|8261.8|8276.5|8255.4|512
1693332000000|2023-08-29 18:00:00|8280.8|8255.8|8276.9|8261.9|8281.4|8261.9|8275.7|8255.6|57
1693335600000|2023-08-29 19:00:00|8276.8|8261.8|8276.9|8261.9|8281|8262.1|8274.3|8254.1|177
1693357200000|2023-08-30 01:00:00|8282.7|8257.7|8283.9|8258.9|8287.7|8262.7|8279.3|8254.3|420
1693360800000|2023-08-30 02:00:00|8283.8|8258.8|8287.6|8262.6|8288.1|8263.1|8283.1|8258.1|128
1693364400000|2023-08-30 03:00:00|8287.7|8262.7|8287.1|8272.1|8291.5|8273|8283.1|8262.5|595
1693368000000|2023-08-30 04:00:00|8287.2|8272.2|8300.9|8275.9|8301|8280.9|8287.1|8271.5|603
1693371600000|2023-08-30 05:00:00|8301|8276|8296.3|8281.3|8301|8281.4|8292.9|8274.7|328
1693375200000|2023-08-30 06:00:00|8296.4|8281.4|8295.8|8280.8|8301.5|8281.5|8294|8275.5|369
1693378800000|2023-08-30 07:00:00|8295.7|8280.7|8295|8280|8299.4|8284.4|8294.8|8279.8|414
1693382400000|2023-08-30 08:00:00|8295.1|8280.1|8290.6|8275.6|8297.1|8282.1|8290|8275|393
1693386000000|2023-08-30 09:00:00|8290.5|8275.5|8290.8|8275.8|8293.4|8278.4|8287.9|8272.9|519
1693389600000|2023-08-30 10:00:00|8290.7|8275.7|8289.6|8274.6|8290.9|8275.9|8288.4|8273.4|228
1693393200000|2023-08-30 11:00:00|8289.7|8274.7|8289.3|8274.3|8294.2|8275.4|8288.6|8268.6|188
1693396800000|2023-08-30 12:00:00|8289.2|8274.2|8279.2|8264.2|8292.5|8274.4|8277|8257.6|1124
1693400400000|2023-08-30 13:00:00|8279.1|8264.1|8282.3|8257.3|8286.1|8266.6|8277.1|8257.3|604
1693404000000|2023-08-30 14:00:00|8278.2|8263.2|8281.9|8266.9|8285.1|8267.3|8277.5|8259|482
1693407600000|2023-08-30 15:00:00|8282|8267|8279.3|8264.3|8286.1|8267.1|8278.8|8259.3|382
1693411200000|2023-08-30 16:00:00|8279.4|8264.4|8285.8|8260.8|8287|8267.9|8279.4|8260.7|318
1693414800000|2023-08-30 17:00:00|8285.7|8260.7|8289|8264|8289.2|8269.3|8280.2|8260.2|173
1693418400000|2023-08-30 18:00:00|8288.9|8263.9|8294.1|8269.1|8298.5|8273.5|8284.2|8263.8|730
1693422000000|2023-08-30 19:00:00|8294.2|8269.2|8297|8272|8297.8|8277.4|8289.9|8268.8|389
1693443600000|2023-08-31 01:00:00|8297.1|8272.1|8287.8|8262.8|8297.1|8272.1|8283.1|8258.1|325
1693447200000|2023-08-31 02:00:00|8287.7|8262.7|8288.8|8263.8|8289.8|8264.8|8287.7|8262.7|195
1693450800000|2023-08-31 03:00:00|8288.9|8263.9|8277.2|8262.2|8290.1|8270.8|8276.6|8260.1|614
1693454400000|2023-08-31 04:00:00|8277.4|8262.4|8282.8|8267.8|8286.7|8268.8|8276.8|8259.9|615
1693458000000|2023-08-31 05:00:00|8282.7|8267.7|8284.3|8269.3|8289.7|8270.5|8282.2|8263.4|485
1693461600000|2023-08-31 06:00:00|8284.4|8269.4|8286.5|8271.5|8286.5|8271.5|8282.9|8267.9|448
1693465200000|2023-08-31 07:00:00|8286.4|8271.4|8281.1|8266.1|8288.9|8273.9|8280.2|8265.2|553
1693468800000|2023-08-31 08:00:00|8281.3|8266.3|8287|8272|8287.3|8272.3|8281.3|8266.3|400
1693472400000|2023-08-31 09:00:00|8287.1|8272.1|8295.9|8280.9|8296.4|8281.4|8286.8|8271.8|850
1693476000000|2023-08-31 10:00:00|8296.1|8281.1|8298.7|8273.7|8298.8|8282.9|8292|8272|511
1693479600000|2023-08-31 11:00:00|8298.6|8273.6|8298|8273|8300.4|8280.4|8293.1|8273|337
1693483200000|2023-08-31 12:00:00|8298.1|8273.1|8289.4|8264.4|8298.6|8277.8|8287.2|8263.2|872
1693486800000|2023-08-31 13:00:00|8289.5|8264.5|8286|8271|8295.6|8274.2|8286|8264.5|660
1693490400000|2023-08-31 14:00:00|8286.1|8271.1|8284.3|8269.3|8291.4|8271.1|8284.2|8263.7|499
1693494000000|2023-08-31 15:00:00|8284.4|8269.4|8288.7|8273.7|8294.9|8274.7|8284.3|8265.5|349
1693497600000|2023-08-31 16:00:00|8288.6|8273.6|8291.8|8266.8|8296.2|8276.2|8287.4|8266.7|171
1693501200000|2023-08-31 17:00:00|8291.9|8266.9|8291.4|8266.4|8292.4|8271.1|8285.7|8264.7|324
1693504800000|2023-08-31 18:00:00|8291.3|8266.3|8285.3|8270.3|8291.4|8271|8284.5|8264.8|322
1693508400000|2023-08-31 19:00:00|8290.3|8265.3|8286|8261|8290.3|8270.2|8281|8261|238
1693530000000|2023-09-01 01:00:00|8290|8265|8285.6|8260.6|8290|8265|8278.6|8253.6|460
1693533600000|2023-09-01 02:00:00|8288.4|8263.4|8284.8|8259.8|8292.8|8267.8|8283.8|8258.8|262
1693537200000|2023-09-01 03:00:00|8284.9|8259.9|8287.3|8262.3|8287.7|8267.2|8277.6|8256.4|1135
1693540800000|2023-09-01 04:00:00|8287.4|8262.4|8286.3|8271.3|8294.1|8274.5|8283.1|8261.9|681
1693544400000|2023-09-01 05:00:00|8286.4|8271.4|8291.9|8266.9|8294.8|8272.3|8286.1|8265.9|535
1693548000000|2023-09-01 06:00:00|8291.8|8266.8|8290.1|8275.1|8293.9|8276.4|8285.6|8264.8|641
1693551600000|2023-09-01 07:00:00|8290.3|8275.3|8290.1|8275.1|8295.8|8276|8288.9|8268.7|428
1693555200000|2023-09-01 08:00:00|8290.2|8275.2|8299.7|8274.7|8299.7|8280.2|8289.1|8270|716
1693558800000|2023-09-01 09:00:00|8299.8|8274.8|8290.2|8275.2|8300.2|8280.2|8289.7|8271.4|483
1693562400000|2023-09-01 10:00:00|8290.1|8275.1|8294.2|8269.2|8294.4|8275.6|8288.9|8268.8|273
1693566000000|2023-09-01 11:00:00|8294.3|8269.3|8290.4|8275.4|8295.2|8275.5|8288.7|8269.3|244
1693569600000|2023-09-01 12:00:00|8290.3|8275.3|8286.4|8261.4|8294.6|8275.3|8284|8259|851
1693573200000|2023-09-01 13:00:00|8286.3|8261.3|8288.4|8263.4|8289.2|8268.7|8277.2|8257.3|829
1693576800000|2023-09-01 14:00:00|8289|8264|8287.7|8272.7|8293.1|8273.2|8281.5|8260.9|1203
1693580400000|2023-09-01 15:00:00|8287.8|8272.8|8294|8269|8294|8274.7|8286.2|8266.3|426
1693584000000|2023-09-01 16:00:00|8294.4|8269.4|8290.7|8265.7|8297.5|8276.5|8289.3|8264.3|527
1693587600000|2023-09-01 17:00:00|8290.6|8265.6|8294.4|8269.4|8294.5|8269.5|8288.2|8263.2|407
1693591200000|2023-09-01 18:00:00|8294.3|8269.3|8294.6|8269.6|8296.5|8271.5|8288.3|8263.3|1230
1693594800000|2023-09-01 19:00:00|8294.3|8269.3|8294.4|8269.4|8295.9|8270.9|8293.9|8268.9|888
1693789200000|2023-09-04 01:00:00|8298.2|8269.2|8290.9|8265.9|8298.2|8269.2|8288.3|8263.3|435
1693792800000|2023-09-04 02:00:00|8290.8|8265.8|8289.1|8264.1|8291.3|8266.3|8286|8261|97
1693796400000|2023-09-04 03:00:00|8289.2|8264.2|8295.7|8280.7|8298.9|8281.5|8288.2|8263.2|710
1693800000000|2023-09-04 04:00:00|8295.6|8280.6|8291.8|8276.8|8300|8280.8|8291.6|8271.5|748
1693803600000|2023-09-04 05:00:00|8291.9|8276.9|8292.3|8277.3|8297.9|8279|8291|8271.5|380
1693807200000|2023-09-04 06:00:00|8292.4|8277.4|8293.9|8268.9|8296.5|8277.8|8288.6|8268.7|566
1693810800000|2023-09-04 07:00:00|8294|8269|8287.9|8272.9|8294|8274|8285.1|8267.9|449
1693814400000|2023-09-04 08:00:00|8288|8273|8287.3|8272.3|8289.5|8274.5|8286.2|8271.2|266
1693818000000|2023-09-04 09:00:00|8287.4|8272.4|8292.5|8277.5|8292.7|8277.7|8287.2|8272.2|266
1693821600000|2023-09-04 10:00:00|8292.6|8277.6|8286.7|8271.7|8293.7|8277.9|8286.5|8267.9|280
1693825200000|2023-09-04 11:00:00|8286.8|8271.8|8286.9|8271.9|8293.1|8272.4|8285.8|8265.9|152
1693828800000|2023-09-04 12:00:00|8286.8|8271.8|8289.9|8274.9|8296.3|8276.1|8286.2|8269.9|188
1693832400000|2023-09-04 13:00:00|8290|8275|8290.1|8275.1|8294.1|8275.2|8286.6|8266.7|285
1693836000000|2023-09-04 14:00:00|8290.2|8275.2|8296.5|8271.5|8296.9|8276.7|8290|8270.3|130
1693839600000|2023-09-04 15:00:00|8296.4|8271.4|8295.3|8270.3|8296.6|8276|8290.2|8270.2|72
1693843200000|2023-09-04 16:00:00|8295.1|8270.1|8291.3|8276.3|8296.3|8276.3|8290.5|8270.1|70
1693846800000|2023-09-04 17:00:00|8291.2|8276.2|8296|8271|8296.9|8276.7|8290.9|8270.8|104
1693850400000|2023-09-04 18:00:00|8295.9|8270.9|8296.1|8271.1|8296.2|8271.2|8295.7|8270.7|78
1693854000000|2023-09-04 19:00:00|8296|8271|8295.7|8270.7|8296.1|8271.1|8295.6|8270.6|118
1693875600000|2023-09-05 01:00:00|8295.6|8270.6|8298.5|8273.5|8299.9|8274.9|8295.4|8270.4|344
1693879200000|2023-09-05 02:00:00|8298.6|8273.6|8301.1|8276.1|8302|8277|8298.3|8273.3|152
1693882800000|2023-09-05 03:00:00|8301.2|8276.2|8303.9|8288.9|8305.8|8289.3|8296.3|8275.3|618
1693886400000|2023-09-05 04:00:00|8303.8|8288.8|8301.5|8286.5|8306.5|8290.1|8300.3|8281.2|599
1693890000000|2023-09-05 05:00:00|8301.4|8286.4|8305.2|8290.2|8306.3|8291.3|8301.1|8286.1|310
1693893600000|2023-09-05 06:00:00|8305.3|8290.3|8315.7|8300.7|8319|8302|8304.2|8289.2|918
1693897200000|2023-09-05 07:00:00|8315.6|8300.6|8317|8302|8317.8|8302.8|8312.6|8297.6|840
1693900800000|2023-09-05 08:00:00|8317.1|8302.1|8318.3|8303.3|8324|8304.3|8315|8296.7|684
1693904400000|2023-09-05 09:00:00|8318.2|8303.2|8320.9|8305.9|8321.7|8306.7|8316.1|8301.1|771
1693908000000|2023-09-05 10:00:00|8321|8306|8324.5|8309.5|8329.8|8310.7|8321|8302.9|357
1693911600000|2023-09-05 11:00:00|8324.4|8309.4|8325.4|8300.4|8328.7|8309.9|8321.6|8299.7|296
1693915200000|2023-09-05 12:00:00|8325.5|8300.5|8316.6|8301.6|8327.7|8307.7|8316.6|8296.9|515
1693918800000|2023-09-05 13:00:00|8316.7|8301.7|8328.1|8303.1|8328.6|8307.8|8316.1|8296.9|544
1693922400000|2023-09-05 14:00:00|8328.6|8303.6|8331.4|8306.4|8331.8|8311.4|8322|8302.4|484
1693926000000|2023-09-05 15:00:00|8331.3|8306.3|8323.4|8308.4|8332.5|8312.6|8321.2|8300.9|369
1693929600000|2023-09-05 16:00:00|8323.3|8308.3|8323.3|8308.3|8328.1|8308.4|8322.1|8300.8|151
1693933200000|2023-09-05 17:00:00|8323.2|8308.2|8330.9|8305.9|8331.7|8311.9|8323.1|8305|140
1693936800000|2023-09-05 18:00:00|8330.8|8305.8|8328.1|8313.1|8333.1|8313.4|8327.8|8305.8|67
1693940400000|2023-09-05 19:00:00|8328.2|8313.2|8332.5|8307.5|8332.7|8313.4|8327.8|8307.1|45
1693962000000|2023-09-06 01:00:00|8335.3|8310.3|8335.2|8310.2|8345.1|8316.1|8324.7|8297|566
1693965600000|2023-09-06 02:00:00|8335.3|8310.3|8332.4|8307.4|8335.5|8310.5|8329.3|8304.3|592
1693969200000|2023-09-06 03:00:00|8332.5|8307.5|8324.3|8309.3|8333.9|8310.3|8319.2|8295|1280
1693972800000|2023-09-06 04:00:00|8324.2|8309.2|8325.9|8310.9|8331.2|8311.8|8323.6|8305.8|616
1693976400000|2023-09-06 05:00:00|8325.7|8310.7|8323.4|8308.4|8326.3|8311.3|8322.4|8307.4|394
1693980000000|2023-09-06 06:00:00|8323.5|8308.5|8331.6|8316.6|8333.2|8318.2|8323.4|8308.4|459
1693983600000|2023-09-06 07:00:00|8331.7|8316.7|8332.9|8317.9|8339.3|8322|8329.8|8311.6|888
1693987200000|2023-09-06 08:00:00|8333|8318|8331.5|8316.5|8333.8|8318.8|8331.4|8316.4|273
1693990800000|2023-09-06 09:00:00|8331.4|8316.4|8331.5|8316.5|8335.8|8320.8|8331|8316|453
1693994400000|2023-09-06 10:00:00|8331.6|8316.6|8333.1|8318.1|8333.4|8318.4|8330.9|8315.9|286
1693998000000|2023-09-06 11:00:00|8333|8318|8334.2|8319.2|8334.2|8319.2|8330.3|8315.3|162
1694001600000|2023-09-06 12:00:00|8334.3|8319.3|8343.8|8318.8|8344.1|8325.5|8333.4|8313.1|376
1694005200000|2023-09-06 13:00:00|8343.7|8318.7|8336|8311|8344.5|8322.7|8330.8|8308.7|547
1694008800000|2023-09-06 14:00:00|8336.1|8311.1|8347.3|8322.3|8349.1|8329.5|8336.1|8311.1|1085
1694012400000|2023-09-06 15:00:00|8347.2|8322.2|8346.5|8321.5|8347.9|8328|8340.7|8321.1|263
1694016000000|2023-09-06 16:00:00|8346.4|8321.4|8342.3|8327.3|8347.3|8327.4|8340.9|8320.8|230
1694019600000|2023-09-06 17:00:00|8342.4|8327.4|8347.9|8322.9|8348|8327.4|8341.4|8321.3|163
1694023200000|2023-09-06 18:00:00|8348.6|8323.6|8346.1|8321.1|8348.6|8327|8339.8|8320.6|87
1694026800000|2023-09-06 19:00:00|8346.2|8321.2|8346.1|8321.1|8346.3|8326.3|8340.8|8320.8|158
1694048400000|2023-09-07 01:00:00|8345.9|8320.9|8338.4|8313.4|8345.9|8320.9|8338.1|8313.1|152
1694052000000|2023-09-07 02:00:00|8337.7|8312.7|8339.3|8314.3|8340.2|8315.2|8336.5|8311.5|131
1694055600000|2023-09-07 03:00:00|8339.4|8314.4|8333|8318|8339.7|8319.3|8328.1|8305.6|972
1694059200000|2023-09-07 04:00:00|8332.9|8317.9|8333.5|8318.5|8337.7|8319|8329.6|8309.5|362
1694062800000|2023-09-07 05:00:00|8333.4|8318.4|8334.9|8319.9|8335.2|8320.2|8332.4|8317.4|322
1694066400000|2023-09-07 06:00:00|8335.1|8320.1|8336.2|8321.2|8336.7|8321.7|8333.6|8318.6|298
1694070000000|2023-09-07 07:00:00|8336.3|8321.3|8335.3|8320.3|8343.8|8323.9|8333.2|8316.4|477
1694073600000|2023-09-07 08:00:00|8335.1|8320.1|8338|8323|8342.9|8324.4|8335|8317.4|390
1694077200000|2023-09-07 09:00:00|8338.1|8323.1|8338.8|8323.8|8345.1|8325.6|8337.8|8318|399
1694080800000|2023-09-07 10:00:00|8338.9|8323.9|8341.6|8326.6|8344.8|8326.6|8338.8|8319.1|255
1694084400000|2023-09-07 11:00:00|8341.8|8326.8|8340.8|8325.8|8344.9|8326.8|8338.4|8318.2|266
1694088000000|2023-09-07 12:00:00|8340.9|8325.9|8343.1|8318.1|8350.9|8326.1|8337.5|8315.3|831
1694091600000|2023-09-07 13:00:00|8343.2|8318.2|8344.1|8319.1|8346.3|8325.3|8337.8|8317.1|552
1694095200000|2023-09-07 14:00:00|8344.2|8319.2|8336|8321|8344.2|8325.7|8334.6|8316.1|607
1694098800000|2023-09-07 15:00:00|8336.1|8321.1|8333.8|8318.8|8338.8|8321.3|8330.8|8311.4|316
1694102400000|2023-09-07 16:00:00|8333.9|8318.9|8334.9|8319.9|8334.9|8319.9|8333.6|8318.6|109
1694106000000|2023-09-07 17:00:00|8335|8320|8335.2|8320.2|8340.1|8320.2|8334.7|8314.6|45
1694109600000|2023-09-07 18:00:00|8335.3|8320.3|8341.3|8316.3|8341.4|8321.5|8335|8315.6|145
1694113200000|2023-09-07 19:00:00|8341.2|8316.2|8335|8310|8341.2|8319.9|8334.6|8309.7|285
1694134800000|2023-09-08 01:00:00|8338.1|8310.5|8336|8311|8338.2|8313.2|8334.7|8309.7|130
1694138400000|2023-09-08 02:00:00|8336.3|8311.3|8333.9|8308.9|8337.2|8312.2|8330.3|8305.3|219
1694142000000|2023-09-08 03:00:00|8333.8|8308.8|8335.3|8320.3|8338.8|8320.3|8332.5|8307.5|472
1694145600000|2023-09-08 04:00:00|8335.2|8320.2|8339.3|8314.3|8340.5|8320.7|8333.4|8313.7|322
1694149200000|2023-09-08 05:00:00|8339.1|8314.1|8338.7|8313.7|8339.8|8319.7|8333.3|8312.6|325
1694152800000|2023-09-08 06:00:00|8338.6|8313.6|8332.9|8317.9|8339|8318.5|8331|8312.5|419
1694156400000|2023-09-08 07:00:00|8333|8318|8315.2|8300.2|8334.3|8319.3|8312.6|8294.9|1259
1694160000000|2023-09-08 08:00:00|8315.3|8300.3|8315.5|8300.5|8323.2|8303.9|8311.5|8292.5|774
1694163600000|2023-09-08 09:00:00|8315.4|8300.4|8313.7|8298.7|8322|8302.2|8309.7|8291.6|639
1694167200000|2023-09-08 10:00:00|8313.6|8298.6|8324.2|8299.2|8326.7|8307|8313.6|8294.4|529
1694170800000|2023-09-08 11:00:00|8324.1|8299.1|8320.9|8305.9|8326.6|8306.5|8319.5|8299.1|312
1694174400000|2023-09-08 12:00:00|8321|8306|8321.9|8306.9|8324.1|8306.9|8317.8|8298.4|309
1694178000000|2023-09-08 13:00:00|8321.8|8306.8|8327.2|8302.2|8329.4|8309.6|8321.1|8300.8|440
1694181600000|2023-09-08 14:00:00|8326.9|8301.9|8324.1|8299.1|8327.8|8306.1|8314.8|8294.6|633
1694185200000|2023-09-08 15:00:00|8324.3|8299.3|8323.3|8308.3|8328.2|8308.5|8320.2|8299|284
1694188800000|2023-09-08 16:00:00|8323.2|8308.2|8318.5|8303.5|8327.6|8308.4|8318.3|8298|295
1694192400000|2023-09-08 17:00:00|8318.4|8303.4|8311.5|8296.5|8323.5|8303.5|8310.1|8289.7|499
1694196000000|2023-09-08 18:00:00|8311.8|8296.8|8317.9|8292.9|8318|8297.2|8310.2|8289.1|228
1694199600000|2023-09-08 19:00:00|8318|8293|8318.2|8293.2|8318.5|8298.5|8311.9|8290.9|222
1694394000000|2023-09-11 01:00:00|8317.5|8292.5|8316.5|8291.5|8319.9|8294.9|8316.5|8291.5|297
1694397600000|2023-09-11 02:00:00|8316.9|8291.9|8317.2|8292.2|8318.8|8293.8|8316.6|8291.6|111
1694401200000|2023-09-11 03:00:00|8317|8292|8317.1|8292.1|8317.6|8299.4|8309.4|8289.4|599
1694404800000|2023-09-11 04:00:00|8312.4|8297.4|8309.8|8284.8|8318.5|8298.8|8300.5|8279.8|1268
1694408400000|2023-09-11 05:00:00|8309.9|8284.9|8304.7|8289.7|8310.3|8291|8300.7|8280.9|1014
1694412000000|2023-09-11 06:00:00|8304.8|8289.8|8303.5|8288.5|8307.9|8292.9|8303.2|8288.2|624
1694415600000|2023-09-11 07:00:00|8303.4|8288.4|8304.7|8289.7|8306.9|8289.8|8301.3|8281.9|481
1694419200000|2023-09-11 08:00:00|8304.6|8289.6|8308.9|8293.9|8310|8295|8304.2|8289.2|392
1694422800000|2023-09-11 09:00:00|8309|8294|8320.7|8305.7|8323.7|8308.7|8308|8288.6|801
1694426400000|2023-09-11 10:00:00|8320.6|8305.6|8319.3|8304.3|8324.9|8305.6|8317.4|8297.5|312
1694430000000|2023-09-11 11:00:00|8319.4|8304.4|8317.4|8302.4|8324.4|8306.9|8316.1|8294|338
1694433600000|2023-09-11 12:00:00|8317.3|8302.3|8312.9|8297.9|8322|8302.4|8311.8|8291.9|356
1694437200000|2023-09-11 13:00:00|8312.8|8297.8|8315.9|8290.9|8316.3|8298|8308|8289|360
1694440800000|2023-09-11 14:00:00|8315.8|8290.8|8307.6|8292.6|8315.8|8295.9|8307|8288.4|285
1694444400000|2023-09-11 15:00:00|8307.7|8292.7|8308.7|8293.7|8314.7|8294.8|8307.6|8287.5|163
1694448000000|2023-09-11 16:00:00|8308.6|8293.6|8308.5|8293.5|8308.6|8293.6|8308|8293|68
1694451600000|2023-09-11 17:00:00|8308.6|8293.6|8308.3|8293.3|8308.7|8293.7|8308.3|8293.3|47
1694455200000|2023-09-11 18:00:00|8308.4|8293.4|8308.6|8293.6|8313.9|8294.1|8308.3|8288.3|86
1694458800000|2023-09-11 19:00:00|8308.5|8293.5|8308|8293|8313.9|8293.9|8307.8|8288.1|173
1694480400000|2023-09-12 01:00:00|8312.4|8287.4|8315.2|8290.2|8316.3|8291.3|8312.4|8287.4|149
1694484000000|2023-09-12 02:00:00|8315.1|8290.1|8314.9|8289.9|8315.2|8290.2|8312.8|8287.8|206
1694487600000|2023-09-12 03:00:00|8314.8|8289.8|8316.3|8301.3|8319.8|8303.7|8313.7|8289.1|475
1694491200000|2023-09-12 04:00:00|8316.2|8301.2|8316.7|8301.7|8319.3|8304.3|8316.2|8301.2|324
1694494800000|2023-09-12 05:00:00|8316.8|8301.8|8316.1|8301.1|8316.8|8301.8|8315|8300|147
1694498400000|2023-09-12 06:00:00|8315.9|8300.9|8315.1|8300.1|8316.8|8301.8|8315|8300|263
1694502000000|2023-09-12 07:00:00|8315|8300|8317.5|8302.5|8322.8|8303.2|8314.6|8296.7|410
1694505600000|2023-09-12 08:00:00|8317.6|8302.6|8308.5|8293.5|8321|8302.7|8305.5|8288.2|846
1694509200000|2023-09-12 09:00:00|8308.2|8293.2|8310|8295|8312.9|8297.9|8308|8293|495
1694512800000|2023-09-12 10:00:00|8310.1|8295.1|8313.6|8298.6|8317|8300.1|8309.9|8291.9|296
1694516400000|2023-09-12 11:00:00|8313.7|8298.7|8309.8|8294.8|8317.4|8299.9|8308.7|8289.6|357
1694520000000|2023-09-12 12:00:00|8309.7|8294.7|8311.9|8296.9|8313.2|8298.2|8309.6|8294.6|327
1694523600000|2023-09-12 13:00:00|8312|8297|8308.6|8293.6|8312.2|8297.2|8307.1|8292.1|325
1694527200000|2023-09-12 14:00:00|8308.7|8293.7|8308.5|8293.5|8314.5|8294.4|8306.1|8286.1|377
1694530800000|2023-09-12 15:00:00|8308.4|8293.4|8311.6|8286.6|8313.4|8293.6|8306.3|8286.3|158
1694534400000|2023-09-12 16:00:00|8311.5|8286.5|8310.8|8285.8|8311.5|8291.6|8304.9|8285.7|62
1694538000000|2023-09-12 17:00:00|8310.7|8285.7|8309.3|8284.3|8310.7|8289.5|8301.8|8281.9|232
1694541600000|2023-09-12 18:00:00|8309.2|8284.2|8306.2|8281.2|8309.3|8284.3|8306.1|8281.1|250
1694545200000|2023-09-12 19:00:00|8306.1|8281.1|8307.7|8282.7|8307.8|8287.9|8301.1|8281.1|150
1694566800000|2023-09-13 01:00:00|8305.1|8280.1|8310.6|8285.6|8311.4|8286.4|8305.1|8280.1|303
1694570400000|2023-09-13 02:00:00|8310.5|8285.5|8313|8288|8313.6|8288.6|8310.5|8285.5|99
1694574000000|2023-09-13 03:00:00|8313.1|8288.1|8311|8296|8317.1|8297.2|8309.8|8288|422
1694577600000|2023-09-13 04:00:00|8311.1|8296.1|8308.2|8293.2|8312.7|8297.7|8308.2|8293.2|369
1694581200000|2023-09-13 05:00:00|8308.1|8293.1|8311.3|8296.3|8311.4|8296.4|8306.6|8291.6|276
1694584800000|2023-09-13 06:00:00|8311.4|8296.4|8314.3|8299.3|8315.1|8300.1|8311.3|8296.3|388
1694588400000|2023-09-13 07:00:00|8314.4|8299.4|8311.3|8296.3|8316.2|8300.4|8310.8|8290.8|473
1694592000000|2023-09-13 08:00:00|8311.6|8296.6|8314.1|8299.1|8317.6|8300.2|8310.4|8290|391
1694595600000|2023-09-13 09:00:00|8314|8299|8316.7|8301.7|8317.3|8302|8311.9|8291.8|515
1694599200000|2023-09-13 10:00:00|8316.6|8301.6|8315.6|8300.6|8320.3|8301.8|8313|8295.3|246
1694602800000|2023-09-13 11:00:00|8315.5|8300.5|8320.8|8305.8|8325.2|8307|8313.6|8294.3|265
1694606400000|2023-09-13 12:00:00|8320.9|8305.9|8321.1|8296.1|8328|8306|8317.9|8292.9|1377
1694610000000|2023-09-13 13:00:00|8321.2|8296.2|8311.2|8296.2|8322.9|8303.2|8311|8290.9|876
1694613600000|2023-09-13 14:00:00|8311.3|8296.3|8316.4|8291.4|8318.3|8298.3|8310.9|8291.1|412
1694617200000|2023-09-13 15:00:00|8311.4|8296.4|8318.6|8293.6|8319.5|8299.7|8309.8|8290.2|265
1694620800000|2023-09-13 16:00:00|8318.5|8293.5|8313.5|8298.5|8320.1|8300.2|8312.1|8293.4|300
1694624400000|2023-09-13 17:00:00|8318.5|8293.5|8312.8|8297.8|8319.2|8299.2|8312.7|8292.2|187
1694628000000|2023-09-13 18:00:00|8312.9|8297.9|8320.5|8295.5|8321.5|8298.1|8312.9|8293|389
1694631600000|2023-09-13 19:00:00|8320.3|8295.3|8320.2|8295.2|8321.6|8296.6|8319.9|8294.9|579
1694653200000|2023-09-14 01:00:00|8325.6|8296.6|8321.2|8296.2|8325.6|8297.6|8317.7|8292.7|189
1694656800000|2023-09-14 02:00:00|8321.1|8296.1|8318.1|8293.1|8321.6|8296.6|8316|8291|179
1694660400000|2023-09-14 03:00:00|8318|8293|8311.9|8296.9|8321|8300.5|8310.8|8292|569
1694664000000|2023-09-14 04:00:00|8312|8297|8313.7|8298.7|8314.8|8299.8|8311.1|8296.1|402
1694667600000|2023-09-14 05:00:00|8313.6|8298.6|8314.7|8299.7|8314.9|8299.9|8313|8298|257
1694671200000|2023-09-14 06:00:00|8314.6|8299.6|8321|8296|8321.7|8301.6|8313.9|8294.7|433
1694674800000|2023-09-14 07:00:00|8320.9|8295.9|8316|8301|8321.8|8302.1|8315.2|8295.8|254
1694678400000|2023-09-14 08:00:00|8315.9|8300.9|8316.3|8301.3|8316.9|8301.9|8315.2|8300.2|180
1694682000000|2023-09-14 09:00:00|8316.4|8301.4|8320.6|8305.6|8320.7|8305.7|8316.2|8301.2|391
1694685600000|2023-09-14 10:00:00|8320|8305|8325.3|8300.3|8326|8307.3|8318.9|8299.3|553
1694689200000|2023-09-14 11:00:00|8325.2|8300.2|8321.2|8296.2|8325.7|8305.1|8316.8|8296.2|419
1694692800000|2023-09-14 12:00:00|8321.1|8296.1|8331.2|8306.2|8337.2|8315.4|8315.9|8294.1|1240
1694696400000|2023-09-14 13:00:00|8331.1|8306.1|8326|8311|8331.1|8311.9|8321.8|8301.6|868
1694700000000|2023-09-14 14:00:00|8325.7|8310.7|8323.6|8308.6|8327.6|8312.6|8323.1|8308.1|356
1694703600000|2023-09-14 15:00:00|8323.7|8308.7|8323.4|8308.4|8329|8309.7|8321.5|8301.8|272
1694707200000|2023-09-14 16:00:00|8323.3|8308.3|8329.4|8304.4|8329.7|8309.3|8322|8302.5|305
1694710800000|2023-09-14 17:00:00|8329.5|8304.5|8326.7|8311.7|8332.4|8312.2|8326.2|8304.3|431
1694714400000|2023-09-14 18:00:00|8326.8|8311.8|8333.1|8308.1|8333.2|8313.4|8326.8|8307.4|90
1694718000000|2023-09-14 19:00:00|8333.2|8308.2|8331.8|8306.8|8333.2|8308.2|8331.2|8306.2|215
1694739600000|2023-09-15 01:00:00|8333.3|8308.3|8329.4|8304.4|8335.4|8310.4|8327.3|8302.3|343
1694743200000|2023-09-15 02:00:00|8329.3|8304.3|8326.3|8301.3|8330.6|8305.6|8325.6|8300.6|183
1694746800000|2023-09-15 03:00:00|8326.2|8301.2|8323.8|8308.8|8329.5|8310.6|8322.1|8300.7|415
1694750400000|2023-09-15 04:00:00|8323.9|8308.9|8324|8309|8325.4|8310.4|8322.9|8307.9|262
1694754000000|2023-09-15 05:00:00|8323.9|8308.9|8324|8309|8326.1|8311.1|8323.7|8308.7|318
1694757600000|2023-09-15 06:00:00|8323.9|8308.9|8323.5|8308.5|8324.2|8309.2|8322.8|8307.8|296
1694761200000|2023-09-15 07:00:00|8323.4|8308.4|8322.1|8307.1|8328.9|8309.3|8322.1|8303.9|298
1694764800000|2023-09-15 08:00:00|8322|8307|8321.4|8306.4|8327.3|8308.7|8321.4|8301.9|177
1694768400000|2023-09-15 09:00:00|8321.5|8306.5|8336.5|8321.5|8337.1|8322.1|8318.5|8303.5|823
1694772000000|2023-09-15 10:00:00|8336.6|8321.6|8332|8317|8338.4|8323.4|8331.5|8316.5|697
1694775600000|2023-09-15 11:00:00|8332.1|8317.1|8338.4|8313.4|8340.2|8320.3|8331.7|8311.3|496
1694779200000|2023-09-15 12:00:00|8338.3|8313.3|8334.9|8319.9|8339|8320.7|8332.1|8311.9|333
1694782800000|2023-09-15 13:00:00|8335|8320|8332.9|8307.9|8339.4|8320|8328.7|8306.2|335
1694786400000|2023-09-15 14:00:00|8332|8307|8331.9|8316.9|8336.2|8317.6|8326.9|8304.6|625
1694790000000|2023-09-15 15:00:00|8331.8|8316.8|8333|8318|8337.9|8318.2|8330|8312.9|204
1694793600000|2023-09-15 16:00:00|8332.9|8317.9|8333.2|8318.2|8337.8|8318.2|8330.6|8310.9|240
1694797200000|2023-09-15 17:00:00|8333.1|8318.1|8330.3|8315.3|8336.6|8318.1|8330.2|8310.2|143
1694800800000|2023-09-15 18:00:00|8330.2|8315.2|8330.4|8315.4|8335.3|8316|8329.5|8309.9|585
1694804400000|2023-09-15 19:00:00|8330.5|8315.5|8334.6|8309.6|8336.1|8316.3|8330.5|8309.1|108
1694998800000|2023-09-18 01:00:00|8333.7|8308.7|8337.9|8312.9|8337.9|8312.9|8333.6|8308.6|342
1695002400000|2023-09-18 02:00:00|8337.5|8312.5|8333.2|8308.2|8337.5|8312.5|8331.9|8306.9|129
1695006000000|2023-09-18 03:00:00|8333.1|8308.1|8332.7|8317.7|8337.3|8318.2|8328.2|8307.7|629
1695009600000|2023-09-18 04:00:00|8332.8|8317.8|8331.6|8316.6|8333.4|8318.4|8330.7|8315.7|288
1695013200000|2023-09-18 05:00:00|8331.7|8316.7|8338.5|8323.5|8338.7|8323.7|8331.5|8313.3|409
1695016800000|2023-09-18 06:00:00|8338.4|8323.4|8341|8326|8345.5|8326.2|8337.6|8318|580
1695020400000|2023-09-18 07:00:00|8340.9|8325.9|8341.3|8326.3|8341.4|8326.4|8337.9|8322.9|388
1695024000000|2023-09-18 08:00:00|8341.2|8326.2|8339.9|8324.9|8347.1|8328.5|8339.5|8320.5|352
1695027600000|2023-09-18 09:00:00|8340|8325|8344.7|8329.7|8345.5|8330.5|8339.9|8324.9|380
1695031200000|2023-09-18 10:00:00|8344.8|8329.8|8350.7|8335.7|8350.7|8335.7|8344.8|8329.8|445
1695034800000|2023-09-18 11:00:00|8350.6|8335.6|8356|8331|8359.3|8339.5|8349.9|8330.1|306
1695038400000|2023-09-18 12:00:00|8355.9|8330.9|8351.4|8336.4|8356|8336.6|8348.9|8329.3|347
1695042000000|2023-09-18 13:00:00|8351.3|8336.3|8352|8337|8355.2|8337.6|8349.3|8330.2|264
1695045600000|2023-09-18 14:00:00|8352.1|8337.1|8349|8334|8354.1|8337.3|8347.6|8327.8|372
1695049200000|2023-09-18 15:00:00|8349.1|8334.1|8350.5|8325.5|8355.2|8335|8343.8|8324|532
1695052800000|2023-09-18 16:00:00|8350.6|8325.6|8349|8324|8351.9|8331.5|8343.6|8323.4|339
1695056400000|2023-09-18 17:00:00|8348.9|8323.9|8345.6|8320.6|8348.9|8326.7|8341|8319.8|330
1695060000000|2023-09-18 18:00:00|8345.5|8320.5|8345.4|8320.4|8346.9|8321.9|8343.5|8318.5|294
1695063600000|2023-09-18 19:00:00|8345.3|8320.3|8344.6|8319.6|8346|8324.8|8339.1|8319|335
1695085200000|2023-09-19 01:00:00|8348.3|8319.3|8352.6|8327.6|8353.7|8328.7|8347.3|8319.3|323
1695088800000|2023-09-19 02:00:00|8352.7|8327.7|8350.9|8325.9|8353|8328|8349.9|8324.9|252
1695092400000|2023-09-19 03:00:00|8350.6|8325.6|8344.7|8329.7|8350.6|8330|8344.7|8321.6|321
1695096000000|2023-09-19 04:00:00|8344.6|8329.6|8351.3|8326.3|8352|8331.8|8344.4|8323.5|148
1695099600000|2023-09-19 05:00:00|8351.2|8326.2|8354.5|8329.5|8357.2|8334.2|8347.3|8326.1|232
1695103200000|2023-09-19 06:00:00|8354.4|8329.4|8355.5|8330.5|8358.6|8338.5|8348.2|8327.2|262
1695106800000|2023-09-19 07:00:00|8355.3|8330.3|8347.7|8332.7|8355.7|8335.5|8346.6|8325.9|257
1695110400000|2023-09-19 08:00:00|8347.5|8332.5|8353|8328|8355.5|8335.8|8346.9|8327.4|252
1695114000000|2023-09-19 09:00:00|8352.1|8327.1|8342.9|8327.9|8353.1|8333.3|8342.6|8327.1|275
1695117600000|2023-09-19 10:00:00|8342.8|8327.8|8344.7|8319.7|8348.5|8327.8|8336.8|8316.9|456
1695121200000|2023-09-19 11:00:00|8344.3|8319.3|8345.9|8320.9|8348.6|8328.3|8338.9|8318.5|331
1695124800000|2023-09-19 12:00:00|8345.8|8320.8|8346.5|8321.5|8349|8329.1|8339.6|8319.3|524
1695128400000|2023-09-19 13:00:00|8346.7|8321.7|8347.8|8332.8|8355.5|8332.9|8344.3|8321.6|485
1695132000000|2023-09-19 14:00:00|8347.7|8332.7|8349.1|8334.1|8358.3|8335.6|8347.7|8326.7|390
1695135600000|2023-09-19 15:00:00|8349.4|8334.4|8349|8334|8354.8|8334.9|8348.5|8328.6|162
1695139200000|2023-09-19 16:00:00|8348.7|8333.7|8346.4|8331.4|8353.7|8333.7|8345.3|8325.7|165
1695142800000|2023-09-19 17:00:00|8346.5|8331.5|8351.4|8326.4|8352.1|8332.1|8346.2|8325.9|148
1695146400000|2023-09-19 18:00:00|8351.3|8326.3|8354.8|8329.8|8355|8330|8351.2|8326.2|186
1695150000000|2023-09-19 19:00:00|8354.7|8329.7|8355.9|8330.9|8357.1|8335.7|8349.9|8329.5|236
1695171600000|2023-09-20 01:00:00|8353.1|8327.2|8346.5|8321.5|8353.1|8327.5|8343.1|8318.1|369
1695175200000|2023-09-20 02:00:00|8346.6|8321.6|8350.1|8325.1|8352.3|8327.3|8346.6|8321.6|143
1695178800000|2023-09-20 03:00:00|8350|8325|8345.2|8320.2|8353.1|8329.6|8339.4|8314.4|1608
1695182400000|2023-09-20 04:00:00|8345.3|8320.3|8342.7|8327.7|8345.4|8327.8|8338.1|8317|695
1695186000000|2023-09-20 05:00:00|8342.8|8327.8|8342.9|8327.9|8343.4|8328.4|8340.9|8325.9|239
1695189600000|2023-09-20 06:00:00|8343|8328|8342.9|8327.9|8344.1|8329.1|8340.1|8325.1|405
1695193200000|2023-09-20 07:00:00|8343.1|8328.1|8336.4|8311.4|8343.1|8328.1|8333|8310.3|678
1695196800000|2023-09-20 08:00:00|8336.9|8311.9|8333.3|8318.3|8336.9|8320.9|8330.4|8311.8|416
1695200400000|2023-09-20 09:00:00|8332.8|8317.8|8325.3|8310.3|8333.2|8318.2|8321.8|8305|817
1695204000000|2023-09-20 10:00:00|8325.4|8310.4|8333.2|8308.2|8333.2|8313.6|8325|8306.9|333
1695207600000|2023-09-20 11:00:00|8333.1|8308.1|8326.9|8311.9|8335|8314.5|8326.7|8306.1|323
1695211200000|2023-09-20 12:00:00|8326.8|8311.8|8331.3|8306.3|8334.4|8314.7|8326.1|8305.4|836
1695214800000|2023-09-20 13:00:00|8331.4|8306.4|8318.4|8303.4|8331.4|8310.6|8315.2|8296|619
1695218400000|2023-09-20 14:00:00|8318.5|8303.5|8316.3|8301.3|8326.5|8305.6|8315.2|8295.7|409
1695222000000|2023-09-20 15:00:00|8316.4|8301.4|8313.7|8298.7|8322.3|8303.2|8312.8|8293|363
1695225600000|2023-09-20 16:00:00|8314.3|8299.3|8311.1|8296.1|8319|8299.7|8311.1|8291.8|181
1695229200000|2023-09-20 17:00:00|8311.2|8296.2|8312.3|8287.1|8316.6|8296.3|8310|8287.1|192
1695232800000|2023-09-20 18:00:00|8312.6|8287|8324.9|8299.9|8326.7|8301.7|8312.6|8285.6|731
1695236400000|2023-09-20 19:00:00|8324.6|8299.6|8332.1|8307.1|8332.7|8307.7|8324.4|8299.4|702
1695258000000|2023-09-21 01:00:00|8333.8|8304.8|8341|8316|8345.7|8320.7|8333.8|8304.8|193
1695261600000|2023-09-21 02:00:00|8340.9|8315.9|8343.7|8318.7|8344.5|8319.5|8337|8312|92
1695265200000|2023-09-21 03:00:00|8343.6|8318.6|8321.2|8306.2|8345.1|8320.1|8319.4|8297.2|1281
1695268800000|2023-09-21 04:00:00|8321.6|8306.6|8326.7|8311.7|8327.9|8312.9|8321.6|8306.6|678
1695272400000|2023-09-21 05:00:00|8326.8|8311.8|8329|8314|8329.3|8314.3|8325.5|8310.5|359
1695276000000|2023-09-21 06:00:00|8329.1|8314.1|8333.4|8318.4|8334.5|8319.5|8328.9|8313.9|421
1695279600000|2023-09-21 07:00:00|8333.7|8318.7|8330.9|8315.9|8336.7|8318.9|8325.9|8310.9|775
1695283200000|2023-09-21 08:00:00|8331|8316|8331.8|8316.8|8332.7|8317.7|8330.2|8315.2|384
1695286800000|2023-09-21 09:00:00|8332|8317|8327.6|8312.6|8333.2|8318.2|8325.1|8305.6|631
1695290400000|2023-09-21 10:00:00|8327.7|8312.7|8321.6|8306.6|8328|8313|8319.2|8300.4|644
1695294000000|2023-09-21 11:00:00|8322|8307|8327.3|8312.3|8332.4|8312.6|8321.4|8303.1|390
1695297600000|2023-09-21 12:00:00|8327|8312|8339.1|8314.1|8341.4|8319.6|8326.7|8309|596
1695301200000|2023-09-21 13:00:00|8338.9|8313.9|8338.8|8313.8|8340.1|8319.9|8331.4|8310.8|517
1695304800000|2023-09-21 14:00:00|8338.6|8313.6|8337.5|8312.5|8338.9|8319.1|8329|8309.1|460
1695308400000|2023-09-21 15:00:00|8337.4|8312.4|8332.2|8317.2|8337.4|8318|8329.4|8309.7|238
1695312000000|2023-09-21 16:00:00|8332.3|8317.3|8331|8316|8337.8|8318.3|8330.7|8312.4|194
1695315600000|2023-09-21 17:00:00|8331.1|8316.1|8330.7|8315.7|8336.2|8316.9|8329.3|8309.5|157
1695319200000|2023-09-21 18:00:00|8330.6|8315.6|8329.7|8314.7|8331|8316|8329.2|8314.2|64
1695322800000|2023-09-21 19:00:00|8329.8|8314.8|8332|8307|8335.1|8315.1|8328.6|8303.7|181
1695344400000|2023-09-22 01:00:00|8333.8|8308.8|8304.9|8279.9|8333.8|8308.8|8302.6|8277.6|395
1695348000000|2023-09-22 02:00:00|8305|8280|8300.6|8275.6|8307.1|8282.1|8298.9|8273.9|402
1695351600000|2023-09-22 03:00:00|8300.7|8275.7|8309.2|8294.2|8312.5|8295.7|8298.8|8273.8|833
1695355200000|2023-09-22 04:00:00|8309.1|8294.1|8310.6|8295.6|8316.1|8299.9|8308.2|8288.5|808
1695358800000|2023-09-22 05:00:00|8310.7|8295.7|8310.2|8295.2|8316.5|8296.7|8309.2|8288.8|439
1695362400000|2023-09-22 06:00:00|8310.1|8295.1|8308.7|8293.7|8313|8298|8308.4|8293.4|386
1695366000000|2023-09-22 07:00:00|8308.8|8293.8|8302|8287|8313.3|8295|8302|8280.7|1014
1695369600000|2023-09-22 08:00:00|8302.1|8287.1|8306.4|8291.4|8312|8294.2|8301.2|8282.9|519
1695373200000|2023-09-22 09:00:00|8306.3|8291.3|8310.6|8295.6|8311.2|8296.2|8304.6|8289.6|383
1695376800000|2023-09-22 10:00:00|8315.4|8290.4|8313.2|8298.2|8319.6|8299.8|8310|8290.4|373
1695380400000|2023-09-22 11:00:00|8313.1|8298.1|8313.9|8298.9|8323.4|8299.4|8311.9|8288.9|353
1695384000000|2023-09-22 12:00:00|8313.8|8298.8|8316.5|8291.5|8317.4|8298.8|8310.2|8289.8|311
1695387600000|2023-09-22 13:00:00|8316.8|8291.8|8314.1|8289.1|8317.4|8297|8309.2|8289|391
1695391200000|2023-09-22 14:00:00|8314.2|8289.2|8310.5|8295.5|8316.8|8296.1|8307.7|8287.4|283
1695394800000|2023-09-22 15:00:00|8310.6|8295.6|8322.5|8297.5|8323.1|8298.1|8310.6|8291.5|311
1695398400000|2023-09-22 16:00:00|8322.6|8297.6|8319.1|8294.1|8323.7|8298.7|8318.3|8293.3|238
1695402000000|2023-09-22 17:00:00|8318.9|8293.9|8325.7|8300.7|8328.7|8303.7|8318.3|8293.3|323
1695405600000|2023-09-22 18:00:00|8325.6|8300.6|8324.3|8299.3|8325.6|8300.6|8322.2|8297.2|90
1695409200000|2023-09-22 19:00:00|8324.4|8299.4|8325.8|8300.8|8325.8|8304.8|8319.8|8296.4|222
1695603600000|2023-09-25 01:00:00|8335|8306|8331.6|8306.6|8335|8309|8328.6|8303.6|547
1695607200000|2023-09-25 02:00:00|8331.7|8306.7|8328.1|8303.1|8336.3|8311.3|8328|8303|380
1695610800000|2023-09-25 03:00:00|8328|8303|8326|8311|8329.5|8311.2|8321|8301.5|884
1695614400000|2023-09-25 04:00:00|8326.1|8311.1|8332.4|8317.4|8332.8|8317.8|8325.7|8310.7|447
1695618000000|2023-09-25 05:00:00|8332.5|8317.5|8329.8|8314.8|8332.7|8317.7|8329.2|8314.2|330
1695621600000|2023-09-25 06:00:00|8329.7|8314.7|8328.5|8313.5|8329.9|8314.9|8327.8|8312.8|318
1695625200000|2023-09-25 07:00:00|8328.6|8313.6|8330|8315|8330.8|8315.8|8327.8|8312.8|286
1695628800000|2023-09-25 08:00:00|8329.9|8314.9|8330.7|8315.7|8332.4|8317.4|8328.5|8313.5|244
1695632400000|2023-09-25 09:00:00|8330.8|8315.8|8334|8319|8334|8319|8328.8|8313.8|239
1695636000000|2023-09-25 10:00:00|8333.8|8318.8|8332.5|8317.5|8334.9|8319.9|8331.4|8316.4|361
1695639600000|2023-09-25 11:00:00|8332.4|8317.4|8330.4|8315.4|8337.9|8318|8330.4|8309|420
1695643200000|2023-09-25 12:00:00|8335.2|8310.2|8328.5|8313.5|8336|8316|8328.4|8309|287
1695646800000|2023-09-25 13:00:00|8328.6|8313.6|8330.6|8315.6|8337.7|8318.3|8327.4|8307.4|518
1695650400000|2023-09-25 14:00:00|8330.5|8315.5|8334.4|8319.4|8341.3|8321.2|8329.8|8310.2|464
1695654000000|2023-09-25 15:00:00|8334.3|8319.3|8332.4|8317.4|8338.2|8319.7|8331.5|8312.4|243
1695657600000|2023-09-25 16:00:00|8332.3|8317.3|8332.8|8317.8|8332.9|8317.9|8331.2|8316.2|109
1695661200000|2023-09-25 17:00:00|8332.9|8317.9|8332.6|8317.6|8337.6|8318|8331.4|8311.9|158
1695664800000|2023-09-25 18:00:00|8332.7|8317.7|8331.9|8316.9|8333.5|8318.5|8331.3|8316.3|142
1695668400000|2023-09-25 19:00:00|8332.1|8317.1|8329.5|8314.5|8336.7|8317.3|8329.2|8309.3|163
1695690000000|2023-09-26 01:00:00|8331.1|8303.9|8336.7|8311.7|8336.7|8311.7|8331.1|8303.9|365
1695693600000|2023-09-26 02:00:00|8336.6|8311.6|8340.4|8315.4|8340.9|8315.9|8336.6|8311.6|121
1695697200000|2023-09-26 03:00:00|8340.5|8315.5|8339.8|8324.8|8346.9|8329|8338.4|8315.5|893
1695700800000|2023-09-26 04:00:00|8339.7|8324.7|8339.8|8324.8|8344.2|8325|8337.5|8318.5|496
1695704400000|2023-09-26 05:00:00|8339.9|8324.9|8342.4|8327.4|8344.3|8329.3|8339.9|8324.9|282
1695708000000|2023-09-26 06:00:00|8342.3|8327.3|8344.2|8329.2|8346.9|8329.7|8340.5|8320.3|432
1695711600000|2023-09-26 07:00:00|8344.3|8329.3|8342.1|8327.1|8347.7|8329.4|8341.1|8322.7|331
1695715200000|2023-09-26 08:00:00|8342|8327|8340.4|8325.4|8343.2|8328.2|8336.8|8321.8|465
1695718800000|2023-09-26 09:00:00|8340.5|8325.5|8344.9|8329.9|8344.9|8329.9|8340|8325|348
1695722400000|2023-09-26 10:00:00|8345.3|8330.3|8347.6|8332.6|8356.2|8336.3|8345.3|8326.9|435
1695726000000|2023-09-26 11:00:00|8347.7|8332.7|8348.1|8333.1|8354.4|8333.6|8346.3|8325.4|372
1695729600000|2023-09-26 12:00:00|8348.2|8333.2|8347.6|8322.6|8353.5|8333.3|8343.3|8322.4|380
1695733200000|2023-09-26 13:00:00|8347.7|8322.7|8347.7|8322.7|8350.2|8329.4|8341.9|8321.8|339
1695736800000|2023-09-26 14:00:00|8347.6|8322.6|8351.3|8326.3|8351.5|8330|8341.8|8320.6|544
1695740400000|2023-09-26 15:00:00|8351.2|8326.2|8347.2|8332.2|8352.9|8333.2|8346.3|8326.2|206
1695744000000|2023-09-26 16:00:00|8352.1|8327.1|8348.4|8333.4|8352.3|8333.4|8346.3|8326.7|92
1695747600000|2023-09-26 17:00:00|8348.5|8333.5|8348.3|8333.3|8348.8|8333.8|8347.7|8332.7|135
1695751200000|2023-09-26 18:00:00|8348.2|8333.2|8353.5|8328.5|8353.8|8333.8|8347.1|8327.3|78
1695754800000|2023-09-26 19:00:00|8353.6|8328.6|8355.1|8330.1|8355.2|8333.8|8348.3|8327.6|177
1695776400000|2023-09-27 01:00:00|8355.5|8328.2|8349|8324|8355.5|8330.1|8346.5|8321.5|382
1695780000000|2023-09-27 02:00:00|8349.1|8324.1|8349.6|8324.6|8351.1|8326.1|8348.8|8323.8|106
1695783600000|2023-09-27 03:00:00|8349.7|8324.7|8342.7|8327.7|8349.8|8328.6|8338.6|8318.3|773
1695787200000|2023-09-27 04:00:00|8342.6|8327.6|8342.9|8327.9|8349.1|8329.7|8339.9|8322.2|627
1695790800000|2023-09-27 05:00:00|8343|8328|8340.6|8325.6|8348.4|8328|8338.9|8319.2|398
1695794400000|2023-09-27 06:00:00|8340.5|8325.5|8342.7|8327.7|8343.5|8328.5|8340.4|8325.4|271
1695798000000|2023-09-27 07:00:00|8342.6|8327.6|8343.1|8328.1|8343.6|8328.6|8340.7|8325.7|294
1695801600000|2023-09-27 08:00:00|8343|8328|8342.9|8327.9|8343.3|8328.3|8339.8|8324.8|291
1695805200000|2023-09-27 09:00:00|8343|8328|8342.6|8327.6|8347|8329.4|8340.7|8320.5|442
1695808800000|2023-09-27 10:00:00|8342.7|8327.7|8342.7|8327.7|8343.7|8328.7|8341.2|8326.2|266
1695812400000|2023-09-27 11:00:00|8342.8|8327.8|8342|8327|8348.8|8328.9|8341.8|8322.4|202
1695816000000|2023-09-27 12:00:00|8341.9|8326.9|8340.3|8325.3|8347.3|8327|8338.3|8319.2|268
1695819600000|2023-09-27 13:00:00|8340.4|8325.4|8343.5|8328.5|8347.2|8330|8339.1|8322|393
1695823200000|2023-09-27 14:00:00|8343.4|8328.4|8338.9|8323.9|8345.6|8329.5|8338.1|8318.9|470
1695826800000|2023-09-27 15:00:00|8339|8324|8342.5|8327.5|8345.9|8328|8335.1|8316.4|397
1695830400000|2023-09-27 16:00:00|8342.6|8327.6|8346.1|8331.1|8346.9|8331.9|8342.6|8327.6|166
1695834000000|2023-09-27 17:00:00|8345.9|8330.9|8354.2|8329.2|8354.3|8332|8344.5|8326.5|387
1695837600000|2023-09-27 18:00:00|8354.3|8329.3|8347.7|8332.7|8354.3|8334.2|8347.4|8325.6|190
1695841200000|2023-09-27 19:00:00|8347.8|8332.8|8350.2|8325.2|8352.9|8332.8|8347.8|8323.2|307
1695862800000|2023-09-28 01:00:00|8350.9|8325.9|8356.2|8327.7|8358.3|8329.3|8340.4|8311.4|562
1695866400000|2023-09-28 02:00:00|8356.1|8327.8|8353.4|8328.4|8357.8|8329.5|8352.4|8324.8|225
1695870000000|2023-09-28 03:00:00|8353.5|8328.5|8341.1|8326.1|8359.4|8330.4|8339.4|8319.8|775
1695873600000|2023-09-28 04:00:00|8341|8326|8338|8323|8347.7|8327.4|8337.9|8318.4|336
1695877200000|2023-09-28 05:00:00|8337.9|8322.9|8337.7|8322.7|8340.7|8323.7|8332.4|8314|718
1695880800000|2023-09-28 06:00:00|8337.8|8322.8|8339.8|8324.8|8345.7|8325.7|8335.7|8315.6|645
1695884400000|2023-09-28 07:00:00|8339.9|8324.9|8338.8|8323.8|8344.9|8325.3|8338.1|8318.7|367
1695888000000|2023-09-28 08:00:00|8338.7|8323.7|8338.3|8323.3|8339.1|8324.1|8337.3|8322.3|242
1695891600000|2023-09-28 09:00:00|8338.4|8323.4|8339.3|8324.3|8345|8325.5|8337.4|8320|265
1695895200000|2023-09-28 10:00:00|8339.4|8324.4|8340|8325|8344|8326.6|8338.5|8318.6|320
1695898800000|2023-09-28 11:00:00|8339.9|8324.9|8342.3|8317.3|8344.2|8325.1|8335.3|8311.2|413
1695902400000|2023-09-28 12:00:00|8342.4|8317.4|8346.3|8321.3|8348.2|8328.3|8336.1|8313.7|760
1695906000000|2023-09-28 13:00:00|8346.2|8321.2|8343.1|8318.1|8346.3|8324.2|8336.1|8311.7|630
1695909600000|2023-09-28 14:00:00|8343.2|8318.2|8333.6|8318.6|8343.3|8323.1|8333.3|8311.5|775
1695913200000|2023-09-28 15:00:00|8333.7|8318.7|8336|8311|8338.8|8320|8331.6|8310.5|391
1695916800000|2023-09-28 16:00:00|8336.1|8311.1|8340.5|8315.5|8343.4|8321.1|8332|8311|388
1695920400000|2023-09-28 17:00:00|8335.4|8320.4|8341.8|8316.8|8343.6|8323.8|8335.4|8315.9|335
1695924000000|2023-09-28 18:00:00|8341.9|8316.9|8339.1|8314.1|8342|8317|8336.5|8311.5|827
1695927600000|2023-09-28 19:00:00|8339.2|8314.2|8339.2|8314.2|8339.7|8314.7|8338.4|8313.4|253
1695949200000|2023-09-29 01:00:00|8341.6|8314.4|8337.4|8312.4|8348.4|8322.7|8337.3|8312.3|244
1695952800000|2023-09-29 02:00:00|8337.3|8312.3|8340|8315|8340.4|8315.4|8333.1|8308.1|340
1695956400000|2023-09-29 03:00:00|8340.1|8315.1|8331|8316|8342.6|8319.3|8330.3|8310.7|421
1695960000000|2023-09-29 04:00:00|8331.1|8316.1|8329.2|8314.2|8336.8|8317.3|8327.4|8311.2|340
1695963600000|2023-09-29 05:00:00|8329.3|8314.3|8330.2|8315.2|8335.4|8316.1|8326.7|8308|496
1695967200000|2023-09-29 06:00:00|8330.3|8315.3|8332.1|8307.1|8333.4|8315.3|8324.9|8305.2|551
1695970800000|2023-09-29 07:00:00|8332.2|8307.2|8328.3|8313.3|8332.3|8313.7|8323.5|8306.8|432
1695974400000|2023-09-29 08:00:00|8328.4|8313.4|8327.8|8312.8|8330.2|8315.2|8326.1|8311.1|278
1695978000000|2023-09-29 09:00:00|8327.9|8312.9|8324|8309|8328.7|8313.7|8323.7|8308.7|172
1695981600000|2023-09-29 10:00:00|8324.2|8309.2|8324.4|8309.4|8330.4|8311.3|8323.5|8305|253
1695985200000|2023-09-29 11:00:00|8324.3|8309.3|8330.5|8315.5|8336.7|8316.2|8324.2|8307.6|375
1695988800000|2023-09-29 12:00:00|8330.4|8315.4|8322.8|8307.8|8332.9|8315.4|8322.7|8303.2|560
1695992400000|2023-09-29 13:00:00|8322.9|8307.9|8331.7|8306.7|8332.2|8311.9|8322.7|8303.5|478
1695996000000|2023-09-29 14:00:00|8332|8307|8326.2|8311.2|8332.7|8316.9|8324.3|8304.7|622
1695999600000|2023-09-29 15:00:00|8326.1|8311.1|8335.3|8310.3|8337|8316.3|8326|8307.9|554
1696003200000|2023-09-29 16:00:00|8335.4|8310.4|8336.9|8311.9|8337|8317.4|8329.6|8309|460
1696006800000|2023-09-29 17:00:00|8337|8312|8341.7|8316.7|8343.8|8318.8|8336.7|8311.7|770
1696010400000|2023-09-29 18:00:00|8342|8317|8342.2|8317.2|8343|8318|8341.2|8316.2|267
1696014000000|2023-09-29 19:00:00|8342.1|8317.1|8344.8|8319.8|8344.9|8322.3|8337.2|8315.6|187
1696208400000|2023-10-02 01:00:00|8343.4|8318.4|8339.6|8314.6|8343.4|8318.4|8332.3|8305.4|467
1696212000000|2023-10-02 02:00:00|8339.7|8314.7|8340.8|8315.8|8341.2|8316.2|8338.5|8313.5|183
1696215600000|2023-10-02 03:00:00|8340.9|8315.9|8341.2|8316.2|8342.5|8317.5|8338.3|8313.3|341
1696219200000|2023-10-02 04:00:00|8341.3|8316.3|8335.2|8320.2|8345.1|8325.9|8335.2|8316.1|246
1696222800000|2023-10-02 05:00:00|8335.3|8320.3|8346.4|8321.4|8346.6|8327.3|8335.3|8315.7|357
1696226400000|2023-10-02 06:00:00|8346.5|8321.5|8340.4|8315.4|8346.9|8325.7|8334.3|8313.6|351
1696230000000|2023-10-02 07:00:00|8340.3|8315.3|8338.9|8323.9|8346.3|8324.8|8336.8|8315.3|355
1696233600000|2023-10-02 08:00:00|8338.8|8323.8|8343.9|8318.9|8345|8325.2|8336.5|8315.9|346
1696237200000|2023-10-02 09:00:00|8344|8319|8339.9|8324.9|8345.8|8325.6|8338.7|8318.2|133
1696240800000|2023-10-02 10:00:00|8339.4|8324.4|8337.6|8322.6|8344.6|8325.2|8337.6|8319|85
1696244400000|2023-10-02 11:00:00|8337.4|8322.4|8336.4|8321.4|8342.8|8323|8334.5|8314.7|179
1696248000000|2023-10-02 12:00:00|8336.3|8321.3|8338.4|8323.4|8342.6|8323.7|8335.9|8316.2|174
1696251600000|2023-10-02 13:00:00|8339.5|8324.5|8347.1|8322.1|8348.4|8328.4|8339.3|8319.2|361
1696255200000|2023-10-02 14:00:00|8347.2|8322.2|8347.9|8322.9|8348.5|8328.4|8341.4|8320.2|474
1696258800000|2023-10-02 15:00:00|8347.8|8322.8|8347.1|8322.1|8347.8|8322.8|8344.7|8319.7|308
1696262400000|2023-10-02 16:00:00|8346.9|8321.9|8347.7|8322.7|8349.4|8327.5|8342.5|8321.7|263
1696266000000|2023-10-02 17:00:00|8347.6|8322.6|8347.9|8322.9|8348.4|8328.1|8342.8|8321.8|114
1696269600000|2023-10-02 18:00:00|8347.8|8322.8|8346.6|8321.6|8347.9|8322.9|8346|8321|413
1696273200000|2023-10-02 19:00:00|8346.5|8321.5|8346.9|8321.9|8347|8322|8344.8|8319.8|368
1696294800000|2023-10-03 01:00:00|8348.3|8323.3|8350.4|8325.4|8350.9|8325.9|8346.4|8321.4|153
1696298400000|2023-10-03 02:00:00|8350.5|8325.5|8348|8323|8350.8|8325.8|8347.9|8322.9|155
1696302000000|2023-10-03 03:00:00|8347.9|8322.9|8341.2|8326.2|8349|8327.7|8339.8|8319.8|491
1696305600000|2023-10-03 04:00:00|8341.3|8326.3|8341.2|8326.2|8346.3|8327.9|8339.8|8321.3|363
1696309200000|2023-10-03 05:00:00|8341.3|8326.3|8341.7|8326.7|8342.4|8327.4|8340.3|8325.3|248
1696312800000|2023-10-03 06:00:00|8341.6|8326.6|8340.7|8325.7|8342.2|8327.2|8337.5|8322.5|520
1696316400000|2023-10-03 07:00:00|8340.6|8325.6|8340.4|8325.4|8341.5|8326.5|8339.7|8324.7|263
1696320000000|2023-10-03 08:00:00|8340.5|8325.5|8339.1|8324.1|8340.5|8325.5|8337.3|8322.3|350
1696323600000|2023-10-03 09:00:00|8339|8324|8341.2|8326.2|8341.2|8326.2|8338.9|8323.9|283
1696327200000|2023-10-03 10:00:00|8341.3|8326.3|8340.6|8325.6|8341.8|8326.8|8340.3|8325.3|134
1696330800000|2023-10-03 11:00:00|8340.5|8325.5|8341.8|8326.8|8347.2|8327.2|8340.3|8321.8|239
1696334400000|2023-10-03 12:00:00|8341.7|8326.7|8343.2|8328.2|8348.1|8328.7|8340.4|8323.1|479
1696338000000|2023-10-03 13:00:00|8343.1|8328.1|8342.2|8317.2|8344.8|8328.2|8335.2|8316.5|362
1696341600000|2023-10-03 14:00:00|8342.4|8317.4|8339.8|8324.8|8349.7|8330.4|8337.4|8313.9|1751
1696345200000|2023-10-03 15:00:00|8339.9|8324.9|8344|8329|8347|8329.3|8339.9|8319.6|318
1696348800000|2023-10-03 16:00:00|8344.1|8329.1|8349|8324|8349.7|8329.5|8342.7|8321.3|324
1696352400000|2023-10-03 17:00:00|8348.7|8323.7|8348.9|8323.9|8349.3|8324.3|8347.5|8322.5|353
1696356000000|2023-10-03 18:00:00|8349|8324|8344.4|8329.4|8349.7|8329.9|8344|8323.4|255
1696359600000|2023-10-03 19:00:00|8344.5|8329.5|8349.1|8324.1|8349.8|8330|8343.6|8323.1|227
1696381200000|2023-10-04 01:00:00|8349.7|8324.7|8346.8|8321.8|8349.7|8324.7|8346.7|8321.7|140
1696384800000|2023-10-04 02:00:00|8346.7|8321.7|8348.1|8323.1|8349.6|8324.6|8346.7|8321.7|83
1696388400000|2023-10-04 03:00:00|8348|8323|8345.1|8330.1|8348|8330.6|8342.7|8321.3|394
1696392000000|2023-10-04 04:00:00|8345.2|8330.2|8344.5|8329.5|8345.9|8330.9|8344.2|8329.2|364
1696395600000|2023-10-04 05:00:00|8344.6|8329.6|8344.9|8329.9|8350.5|8330.9|8343.9|8323.9|307
1696399200000|2023-10-04 06:00:00|8345|8330|8345.8|8330.8|8352|8334.1|8344.1|8324.6|732
1696402800000|2023-10-04 07:00:00|8345.9|8330.9|8344.3|8329.3|8346.7|8331.7|8343.8|8328.8|411
1696406400000|2023-10-04 08:00:00|8344.4|8329.4|8343.7|8328.7|8344.9|8329.9|8342.8|8327.8|217
1696410000000|2023-10-04 09:00:00|8343.5|8328.5|8344|8329|8344.1|8329.1|8339.4|8324.4|449
1696413600000|2023-10-04 10:00:00|8344.1|8329.1|8345.3|8330.3|8346.7|8331.7|8343.2|8328.2|234
1696417200000|2023-10-04 11:00:00|8345.2|8330.2|8352.7|8327.7|8353.4|8333.3|8344.6|8323|449
1696420800000|2023-10-04 12:00:00|8352.8|8327.8|8351|8326|8356|8333.6|8342.4|8322.9|837
1696424400000|2023-10-04 13:00:00|8351.1|8326.1|8353.1|8328.1|8354.3|8334.4|8344.1|8323.5|665
1696428000000|2023-10-04 14:00:00|8353.8|8328.8|8357.9|8332.9|8359.5|8339.7|8349|8327.8|1229
1696431600000|2023-10-04 15:00:00|8357.8|8332.8|8345.3|8330.3|8357.9|8338.3|8345.3|8325.3|547
1696435200000|2023-10-04 16:00:00|8345.4|8330.4|8348.9|8323.9|8351.1|8331.6|8343.7|8321.9|312
1696438800000|2023-10-04 17:00:00|8349|8324|8354.2|8329.2|8354.7|8330.3|8345.3|8323.9|570
1696442400000|2023-10-04 18:00:00|8354.1|8329.1|8345.3|8330.3|8354.6|8330.3|8344.1|8324.1|1636
1696446000000|2023-10-04 19:00:00|8350.3|8325.3|8353.1|8328.1|8354.3|8329.3|8348.9|8323.9|1661
1696467600000|2023-10-05 01:00:00|8355.6|8330.6|8349.2|8324.2|8355.6|8330.6|8346.6|8321.6|343
1696471200000|2023-10-05 02:00:00|8349.3|8324.3|8349|8324|8349.4|8324.4|8348.3|8323.3|78
1696474800000|2023-10-05 03:00:00|8349.1|8324.1|8341.9|8326.9|8349.6|8327|8339.9|8320|494
1696478400000|2023-10-05 04:00:00|8342|8327|8343.4|8328.4|8348.3|8328.7|8341.9|8323.1|334
1696482000000|2023-10-05 05:00:00|8343.3|8328.3|8346|8331|8347.7|8332.7|8343.2|8328.2|357
1696485600000|2023-10-05 06:00:00|8345.9|8330.9|8344.8|8329.8|8352.6|8332.9|8344|8327|394
1696489200000|2023-10-05 07:00:00|8344.9|8329.9|8346.8|8331.8|8351.4|8332|8344.5|8325.7|246
1696492800000|2023-10-05 08:00:00|8346.9|8331.9|8347.2|8332.2|8351.8|8332.7|8344.3|8326.7|283
1696496400000|2023-10-05 09:00:00|8347.1|8332.1|8346.1|8331.1|8351.7|8332.1|8344.3|8324.5|377
1696500000000|2023-10-05 10:00:00|8346|8331|8347.6|8332.6|8355.9|8335.9|8346|8326.5|357
1696503600000|2023-10-05 11:00:00|8347.7|8332.7|8351.9|8326.9|8353.3|8334.3|8345.8|8326.1|271
1696507200000|2023-10-05 12:00:00|8352|8327|8347|8332|8354.4|8335.2|8345.6|8325.6|555
1696510800000|2023-10-05 13:00:00|8346.9|8331.9|8341.2|8326.2|8352.8|8333.1|8340.5|8321.5|601
1696514400000|2023-10-05 14:00:00|8341.3|8326.3|8344.2|8329.2|8350.7|8332|8341.2|8324.7|381
1696518000000|2023-10-05 15:00:00|8344.4|8329.4|8345.4|8330.4|8351.3|8331.6|8344.2|8324.3|206
1696521600000|2023-10-05 16:00:00|8345.3|8330.3|8348.5|8323.5|8350.1|8330.8|8342.9|8322.6|250
1696525200000|2023-10-05 17:00:00|8343.5|8328.5|8343.5|8328.5|8348.9|8328.9|8341.5|8321.4|255
1696528800000|2023-10-05 18:00:00|8348.4|8323.4|8348|8323|8348.4|8328.2|8342.2|8322.2|168
1696532400000|2023-10-05 19:00:00|8348.1|8323.1|8349.3|8324.3|8350.1|8329.1|8342.3|8322.2|511
1696554000000|2023-10-06 01:00:00|8348.4|8323.4|8348.5|8323.5|8351.5|8326.5|8348.4|8323.4|53
1696557600000|2023-10-06 02:00:00|8348.4|8323.4|8348.7|8323.7|8354.1|8329.1|8348.1|8323.1|89
1696561200000|2023-10-06 03:00:00|8348.8|8323.8|8341.5|8326.5|8349.4|8329|8339.9|8319.3|558
1696564800000|2023-10-06 04:00:00|8341.4|8326.4|8341.7|8326.7|8346.8|8326.8|8338.7|8319|291
1696568400000|2023-10-06 05:00:00|8341.5|8326.5|8342.8|8327.8|8347.3|8329.4|8340.9|8322.3|332
1696572000000|2023-10-06 06:00:00|8342.7|8327.7|8343.7|8328.7|8344.3|8329.3|8342.7|8327.7|186
1696575600000|2023-10-06 07:00:00|8343.8|8328.8|8343.2|8328.2|8344.2|8329.2|8342.8|8327.8|181
1696579200000|2023-10-06 08:00:00|8342.9|8327.9|8344.1|8329.1|8345.9|8330.9|8342.9|8327.9|308
1696582800000|2023-10-06 09:00:00|8344|8329|8344.2|8329.2|8345.4|8330.4|8343.1|8328.1|195
1696586400000|2023-10-06 10:00:00|8344.3|8329.3|8340.7|8325.7|8344.3|8329.3|8339.4|8324.4|176
1696590000000|2023-10-06 11:00:00|8340.6|8325.6|8339.3|8324.3|8344.2|8326.6|8337.9|8319|248
1696593600000|2023-10-06 12:00:00|8339|8324|8353.7|8328.7|8356.4|8331.4|8336.3|8315.9|1491
1696597200000|2023-10-06 13:00:00|8353.6|8328.6|8347.9|8322.9|8353.9|8331.9|8339.8|8319.4|1097
1696600800000|2023-10-06 14:00:00|8348|8323|8338.2|8323.2|8349|8328.1|8336.1|8315.7|632
1696604400000|2023-10-06 15:00:00|8338|8323|8332.1|8317.1|8341.3|8323.3|8331.5|8310.2|673
1696608000000|2023-10-06 16:00:00|8332|8317|8335|8320|8341.8|8320.2|8332|8311.4|573
1696611600000|2023-10-06 17:00:00|8334.9|8319.9|8337.2|8312.2|8339.4|8320.1|8332.4|8310.9|258
1696615200000|2023-10-06 18:00:00|8337.1|8312.1|8337.1|8312.1|8337.5|8312.5|8335.1|8310.1|306
1696618800000|2023-10-06 19:00:00|8337.2|8312.2|8336.6|8311.6|8339.6|8314.6|8336.6|8311.6|542
1696813200000|2023-10-09 01:00:00|8339.1|8310.8|8344.4|8319.4|8351|8326|8339.1|8310.8|88
1696816800000|2023-10-09 02:00:00|8344.3|8319.3|8347.8|8322.8|8348.7|8323.7|8342.2|8317.2|511
1696820400000|2023-10-09 03:00:00|8347.9|8322.9|8342.7|8327.7|8349.1|8330.8|8341.3|8321.6|469
1696824000000|2023-10-09 04:00:00|8343|8328|8344|8329|8344.3|8329.3|8343|8328|107
1696827600000|2023-10-09 05:00:00|8344.1|8329.1|8346.1|8331.1|8346.2|8331.2|8343.6|8328.6|159
1696831200000|2023-10-09 06:00:00|8346.2|8331.2|8345.7|8330.7|8346.9|8331.9|8344.3|8329.3|320
1696834800000|2023-10-09 07:00:00|8345.8|8330.8|8345.9|8330.9|8347.9|8332.9|8345.1|8330.1|354
1696838400000|2023-10-09 08:00:00|8345.8|8330.8|8345.8|8330.8|8346.8|8331.8|8345.2|8330.2|202
1696842000000|2023-10-09 09:00:00|8345.9|8330.9|8346.7|8331.7|8351.4|8333.2|8344.3|8326.4|254
1696845600000|2023-10-09 10:00:00|8346.8|8331.8|8349|8334|8353.4|8334.4|8346.7|8327.2|271
1696849200000|2023-10-09 11:00:00|8348.9|8333.9|8350.7|8335.7|8357.9|8337.2|8348.2|8327.7|204
1696852800000|2023-10-09 12:00:00|8350.8|8335.8|8352.4|8337.4|8358.2|8338.2|8350.7|8331.3|267
1696856400000|2023-10-09 13:00:00|8352.2|8337.2|8354.4|8339.4|8356.9|8339.4|8350.4|8330.3|279
1696860000000|2023-10-09 14:00:00|8354.3|8339.3|8353.7|8338.7|8358|8341|8352.7|8332.7|174
1696863600000|2023-10-09 15:00:00|8353.8|8338.8|8354.7|8339.7|8359.7|8340|8352.8|8334.2|165
1696867200000|2023-10-09 16:00:00|8354.4|8339.4|8355|8340|8355|8340|8353.9|8338.9|76
1696870800000|2023-10-09 17:00:00|8354.9|8339.9|8357.3|8332.3|8360.6|8340.4|8354.6|8331.6|230
1696874400000|2023-10-09 18:00:00|8357.4|8332.4|8356.8|8331.8|8357.7|8332.7|8355.6|8330.6|155
1696878000000|2023-10-09 19:00:00|8356.7|8331.7|8353.6|8328.6|8356.7|8331.7|8350.8|8325.8|536
1696899600000|2023-10-10 01:00:00|8354.1|8325.1|8348.9|8323.9|8354.1|8325.2|8346.5|8321.5|390
1696903200000|2023-10-10 02:00:00|8348.8|8323.8|8348.8|8323.8|8349.7|8324.7|8347.5|8322.5|513
1696906800000|2023-10-10 03:00:00|8348.9|8323.9|8343.3|8328.3|8350.4|8328.9|8342.3|8322.2|569
1696910400000|2023-10-10 04:00:00|8343.4|8328.4|8344.9|8329.9|8345.2|8330.2|8343.2|8328.2|126
1696914000000|2023-10-10 05:00:00|8345|8330|8345.3|8330.3|8345.7|8330.7|8344.2|8329.2|179
1696917600000|2023-10-10 06:00:00|8345.2|8330.2|8345.6|8330.6|8345.8|8330.8|8344.1|8329.1|250
1696921200000|2023-10-10 07:00:00|8345.4|8330.4|8345.9|8330.9|8346.4|8331.4|8344.7|8329.7|238
1696924800000|2023-10-10 08:00:00|8346|8331|8343.7|8328.7|8346.4|8331.4|8341.8|8326.8|493
1696928400000|2023-10-10 09:00:00|8343.8|8328.8|8344.4|8329.4|8346.4|8331.4|8343|8328|374
1696932000000|2023-10-10 10:00:00|8344.1|8329.1|8345.9|8330.9|8346.3|8331.3|8343.2|8328.2|158
1696935600000|2023-10-10 11:00:00|8346|8331|8346.5|8331.5|8351.5|8332.6|8345.7|8326.1|203
1696939200000|2023-10-10 12:00:00|8346.2|8331.2|8343.7|8328.7|8348.9|8331.2|8341|8322.1|391
1696942800000|2023-10-10 13:00:00|8343.6|8328.6|8349.1|8324.1|8349.1|8330.2|8341.7|8321.8|353
1696946400000|2023-10-10 14:00:00|8342.7|8327.7|8345.8|8320.8|8347.5|8327.7|8338.9|8320.4|363
1696950000000|2023-10-10 15:00:00|8345.9|8320.9|8342.8|8317.8|8346.2|8326.5|8338.7|8317.5|342
1696953600000|2023-10-10 16:00:00|8342.7|8317.7|8340.6|8325.6|8346.6|8326.1|8338.4|8317.6|297
1696957200000|2023-10-10 17:00:00|8340.7|8325.7|8349.9|8324.9|8350.1|8329.1|8340.7|8321.2|394
1696960800000|2023-10-10 18:00:00|8350|8325|8347.1|8322.1|8350.7|8327.4|8342.2|8321.3|370
1696964400000|2023-10-10 19:00:00|8347.3|8322.3|8346.7|8321.7|8347.7|8322.7|8346.2|8321.2|223
1696986000000|2023-10-11 01:00:00|8345.7|8320.7|8345.5|8320.5|8346.8|8321.8|8343.1|8318.1|93
1696989600000|2023-10-11 02:00:00|8345.4|8320.4|8344.1|8319.1|8345.5|8320.5|8342.9|8317.9|99
1696993200000|2023-10-11 03:00:00|8344|8319|8341.5|8326.5|8346.2|8327.1|8340.6|8316.9|469
1696996800000|2023-10-11 04:00:00|8341.6|8326.6|8343.2|8328.2|8343.4|8328.4|8341.2|8326.2|148
1697000400000|2023-10-11 05:00:00|8343.1|8328.1|8343.3|8328.3|8343.3|8328.3|8342|8327|90
1697004000000|2023-10-11 06:00:00|8343.2|8328.2|8341.3|8326.3|8343.6|8328.6|8340.4|8325.4|278
1697007600000|2023-10-11 07:00:00|8341.4|8326.4|8338.1|8323.1|8341.8|8326.8|8333.3|8318.3|522
1697011200000|2023-10-11 08:00:00|8338|8323|8336.8|8321.8|8339.1|8324.1|8334.5|8319.5|420
1697014800000|2023-10-11 09:00:00|8336.7|8321.7|8336.8|8321.8|8337.3|8322.3|8334.2|8319.2|257
1697018400000|2023-10-11 10:00:00|8336.6|8321.6|8344|8319|8344.6|8324|8336.5|8318.4|282
1697022000000|2023-10-11 11:00:00|8344.1|8319.1|8338.1|8323.1|8345.3|8324.8|8337.6|8318.6|288
1697025600000|2023-10-11 12:00:00|8338.3|8323.3|8334.9|8319.9|8346.1|8324|8334.9|8315.5|525
1697029200000|2023-10-11 13:00:00|8334.8|8319.8|8333.4|8318.4|8341.9|8322.2|8331.2|8316|689
1697032800000|2023-10-11 14:00:00|8333.5|8318.5|8332|8317|8335|8320|8332|8317|459
1697036400000|2023-10-11 15:00:00|8332.1|8317.1|8333.5|8318.5|8335.4|8320.4|8332|8317|448
1697040000000|2023-10-11 16:00:00|8333.6|8318.6|8335.1|8320.1|8335.4|8320.4|8333.6|8318.6|178
1697043600000|2023-10-11 17:00:00|8335.2|8320.2|8342.8|8317.8|8343.7|8323.3|8334.8|8317.7|176
1697047200000|2023-10-11 18:00:00|8342.7|8317.7|8336.4|8321.4|8343.2|8323.4|8335.9|8316.4|255
1697050800000|2023-10-11 19:00:00|8336.5|8321.5|8342.7|8317.7|8342.7|8322.4|8335.7|8315.8|196
1697072400000|2023-10-12 01:00:00|8344.1|8319.1|8341.5|8316.5|8344.1|8319.1|8340.9|8315.9|197
1697076000000|2023-10-12 02:00:00|8341.6|8316.6|8341.2|8316.2|8342.4|8317.4|8341|8316|53
1697079600000|2023-10-12 03:00:00|8341.3|8316.3|8332.3|8317.3|8341.7|8321.6|8332.3|8313.7|388
1697083200000|2023-10-12 04:00:00|8332.5|8317.5|8333.9|8318.9|8338|8319.3|8331.6|8312.4|369
1697086800000|2023-10-12 05:00:00|8334|8319|8337.1|8322.1|8337.3|8322.3|8334|8319|189
1697090400000|2023-10-12 06:00:00|8337|8322|8336.4|8321.4|8338.3|8323.3|8335.3|8320.3|251
1697094000000|2023-10-12 07:00:00|8336.5|8321.5|8336.6|8321.6|8337.2|8322.2|8334.7|8319.7|220
1697097600000|2023-10-12 08:00:00|8336.7|8321.7|8337|8322|8337|8322|8335.8|8320.8|115
1697101200000|2023-10-12 09:00:00|8336.9|8321.9|8342.5|8327.5|8343.5|8328.5|8336.9|8321.9|367
1697104800000|2023-10-12 10:00:00|8342.4|8327.4|8343.3|8328.3|8349.1|8329|8342.3|8322.8|411
1697108400000|2023-10-12 11:00:00|8343.4|8328.4|8343.9|8328.9|8344.6|8329.6|8342.7|8327.7|157
1697112000000|2023-10-12 12:00:00|8344.1|8329.1|8344.3|8329.3|8353.8|8330.5|8342|8321.3|1077
1697115600000|2023-10-12 13:00:00|8344.4|8329.4|8347.4|8332.4|8353.4|8333.8|8344.4|8325.3|404
1697119200000|2023-10-12 14:00:00|8347.5|8332.5|8351.9|8326.9|8353.7|8333.8|8342.9|8324.3|479
1697122800000|2023-10-12 15:00:00|8352|8327|8347|8332|8355.1|8335|8345.9|8326|480
1697126400000|2023-10-12 16:00:00|8347.1|8332.1|8347.8|8332.8|8352.1|8333.2|8346.6|8325.3|301
1697130000000|2023-10-12 17:00:00|8347.9|8332.9|8354.9|8329.9|8355|8334.2|8347.9|8327.7|298
1697133600000|2023-10-12 18:00:00|8354.8|8329.8|8355.1|8330.1|8356.6|8331.6|8352.9|8327.9|1076
1697137200000|2023-10-12 19:00:00|8355.2|8330.2|8352|8337|8357.2|8337|8349.3|8328.5|521
1697158800000|2023-10-13 01:00:00|8354.6|8329.6|8349.3|8324.3|8354.6|8329.6|8349.2|8324.2|242
1697162400000|2023-10-13 02:00:00|8349.1|8324.1|8349.6|8324.6|8349.6|8324.6|8348.8|8323.8|24
1697166000000|2023-10-13 03:00:00|8349.7|8324.7|8342.2|8327.2|8349.9|8329.4|8340.9|8321.6|342
1697169600000|2023-10-13 04:00:00|8342.3|8327.3|8341.9|8326.9|8343|8328|8341.5|8326.5|259
1697173200000|2023-10-13 05:00:00|8342|8327|8343.2|8328.2|8343.7|8328.7|8341.4|8326.4|157
1697176800000|2023-10-13 06:00:00|8343.1|8328.1|8344|8329|8344.6|8329.6|8342.4|8327.4|287
1697180400000|2023-10-13 07:00:00|8344.1|8329.1|8343.8|8328.8|8344.3|8329.3|8341.3|8326.3|241
1697184000000|2023-10-13 08:00:00|8343.7|8328.7|8343|8328|8343.9|8328.9|8342.3|8327.3|154
1697187600000|2023-10-13 09:00:00|8343.1|8328.1|8343.5|8328.5|8344.3|8329.3|8341.9|8326.9|255
1697191200000|2023-10-13 10:00:00|8343.4|8328.4|8348.7|8333.7|8351.6|8333.8|8343.4|8324.2|375
1697194800000|2023-10-13 11:00:00|8348.8|8333.8|8347.2|8332.2|8353.2|8334.2|8346|8326.4|242
1697198400000|2023-10-13 12:00:00|8347.1|8332.1|8346.4|8331.4|8347.7|8332.7|8344|8329|225
1697202000000|2023-10-13 13:00:00|8346.5|8331.5|8351|8326|8351|8332.6|8344.1|8325.9|515
1697205600000|2023-10-13 14:00:00|8351.3|8326.3|8345.1|8330.1|8352.6|8332.3|8345|8326.1|417
1697209200000|2023-10-13 15:00:00|8345|8330|8346.6|8331.6|8351.4|8332.3|8344.9|8325.6|353
1697212800000|2023-10-13 16:00:00|8346.5|8331.5|8345.8|8330.8|8350.4|8331.6|8345.1|8325.1|178
1697216400000|2023-10-13 17:00:00|8345.7|8330.7|8350.4|8325.4|8351.8|8331.3|8344.8|8324.7|498
1697220000000|2023-10-13 18:00:00|8350.3|8325.3|8347.4|8332.4|8352.7|8332.9|8345|8324.9|629
1697223600000|2023-10-13 19:00:00|8347.6|8332.6|8351.6|8326.6|8353.5|8332.6|8346.8|8326.4|327
1697418000000|2023-10-16 01:00:00|8353.6|8328.6|8350.9|8325.9|8353.6|8328.6|8350.5|8325.5|279
1697421600000|2023-10-16 02:00:00|8351|8326|8350.7|8325.7|8351.4|8326.4|8350.6|8325.6|57
1697425200000|2023-10-16 03:00:00|8350.6|8325.6|8343.6|8328.6|8350.8|8329.2|8341.6|8320.5|485
1697428800000|2023-10-16 04:00:00|8343.5|8328.5|8343.1|8328.1|8344|8329|8342.7|8327.7|104
1697432400000|2023-10-16 05:00:00|8343.2|8328.2|8347.9|8322.9|8348.8|8329.1|8342.7|8322.7|214
1697436000000|2023-10-16 06:00:00|8347.8|8322.8|8342.3|8327.3|8347.8|8328.4|8341.1|8322.5|331
1697439600000|2023-10-16 07:00:00|8342.4|8327.4|8342.6|8327.6|8343.7|8328.7|8341.5|8326.5|284
1697443200000|2023-10-16 08:00:00|8342.7|8327.7|8343.4|8328.4|8343.7|8328.7|8342|8327|216
1697446800000|2023-10-16 09:00:00|8343.6|8328.6|8343.8|8328.8|8344.2|8329.2|8343|8328|123
1697450400000|2023-10-16 10:00:00|8343.9|8328.9|8344.8|8329.8|8345.3|8330.3|8343.9|8328.9|131
1697454000000|2023-10-16 11:00:00|8344.9|8329.9|8344.3|8329.3|8345.3|8330.3|8342|8327|128
1697457600000|2023-10-16 12:00:00|8344.2|8329.2|8343.7|8328.7|8350.1|8329.4|8340.2|8321.9|275
1697461200000|2023-10-16 13:00:00|8344.1|8329.1|8343.8|8328.8|8344.7|8329.7|8342.7|8327.7|235
1697464800000|2023-10-16 14:00:00|8343.7|8328.7|8337.3|8322.3|8344.3|8329.3|8336.7|8321.7|293
1697468400000|2023-10-16 15:00:00|8337|8322|8337.8|8322.8|8342.8|8322.8|8335.8|8317.5|146
1697472000000|2023-10-16 16:00:00|8337.7|8322.7|8342.3|8317.3|8342.8|8323.1|8337.2|8317.3|40
1697475600000|2023-10-16 17:00:00|8337.3|8322.3|8342.2|8317.2|8343.9|8324|8337.1|8316.8|106
1697479200000|2023-10-16 18:00:00|8342.3|8317.3|8341.6|8316.6|8342.5|8322.3|8337.2|8316.6|102
1697482800000|2023-10-16 19:00:00|8341.5|8316.5|8341|8316|8341.8|8321.2|8336.1|8316|62
1697504400000|2023-10-17 01:00:00|8340.9|8315.9|8344.1|8319.1|8346.6|8321.6|8340.9|8315.9|386
1697508000000|2023-10-17 02:00:00|8344.4|8319.4|8345.9|8320.9|8346.3|8321.3|8344.4|8319.4|91
1697511600000|2023-10-17 03:00:00|8346|8321|8338.9|8323.9|8346|8324.4|8336.4|8316.1|432
1697515200000|2023-10-17 04:00:00|8338.8|8323.8|8339.3|8324.3|8344.3|8324.5|8338.4|8318.7|164
1697518800000|2023-10-17 05:00:00|8339.4|8324.4|8340.4|8325.4|8344.9|8325.4|8339.2|8319.9|102
1697522400000|2023-10-17 06:00:00|8340.5|8325.5|8340.2|8325.2|8345.5|8326.3|8339.7|8320|204
1697526000000|2023-10-17 07:00:00|8340.3|8325.3|8339.9|8324.9|8340.8|8325.8|8339.4|8324.4|99
1697529600000|2023-10-17 08:00:00|8339.8|8324.8|8341.3|8326.3|8347.5|8327.5|8339.8|8321.8|154
1697533200000|2023-10-17 09:00:00|8341.4|8326.4|8345.9|8320.9|8346.2|8327.2|8340.2|8320.6|189
1697536800000|2023-10-17 10:00:00|8346|8321|8340.4|8325.4|8346|8326.1|8339.1|8318.5|203
1697540400000|2023-10-17 11:00:00|8345.4|8320.4|8344.1|8319.1|8345.4|8325.7|8338.1|8317.8|260
1697544000000|2023-10-17 12:00:00|8344|8319|8347.4|8322.4|8349.5|8324.7|8339|8318.5|587
1697547600000|2023-10-17 13:00:00|8347.5|8322.5|8343.1|8328.1|8348.5|8328.1|8341.3|8321.3|444
1697551200000|2023-10-17 14:00:00|8343|8328|8341.6|8326.6|8348.7|8328.8|8340.4|8320.5|266
1697554800000|2023-10-17 15:00:00|8341.5|8326.5|8342|8317|8347.1|8326.6|8338.6|8316.9|379
1697558400000|2023-10-17 16:00:00|8342.1|8317.1|8337.7|8322.7|8343.9|8323.5|8337.4|8316.9|316
1697562000000|2023-10-17 17:00:00|8337.6|8322.6|8340.2|8325.2|8343.6|8325.5|8337.3|8317.5|153
1697565600000|2023-10-17 18:00:00|8340.1|8325.1|8340|8325|8345.2|8325.2|8339.3|8319.3|47
1697569200000|2023-10-17 19:00:00|8339.9|8324.9|8346.1|8321.1|8346.6|8325.4|8339.9|8318.3|378
1697590800000|2023-10-18 01:00:00|8346.2|8321.2|8346.1|8321.1|8346.4|8321.4|8344.1|8319.1|263
1697594400000|2023-10-18 02:00:00|8347.3|8322.3|8343.3|8318.3|8347.3|8322.3|8342.1|8317.1|199
1697598000000|2023-10-18 03:00:00|8343.4|8318.4|8337.7|8322.7|8344.5|8323.1|8337.4|8315|279
1697601600000|2023-10-18 04:00:00|8337.8|8322.8|8338.5|8323.5|8338.8|8323.8|8337.6|8322.6|66
1697605200000|2023-10-18 05:00:00|8338.6|8323.6|8340.4|8325.4|8346|8326.1|8338.5|8321|110
1697608800000|2023-10-18 06:00:00|8345.4|8320.4|8341.4|8326.4|8346.4|8326.5|8340|8320.3|139
1697612400000|2023-10-18 07:00:00|8341.2|8326.2|8341|8326|8345.9|8326.4|8340.4|8320.9|138
1697616000000|2023-10-18 08:00:00|8340.9|8325.9|8341|8326|8347|8328.1|8340.5|8320.2|162
1697619600000|2023-10-18 09:00:00|8341.1|8326.1|8341.7|8326.7|8347|8328.5|8340.9|8320.9|272
1697623200000|2023-10-18 10:00:00|8341.9|8326.9|8347.6|8322.6|8348|8328.3|8341.8|8322.4|129
1697626800000|2023-10-18 11:00:00|8347.5|8322.5|8346.3|8321.3|8347.5|8327.6|8339.7|8319.4|139
1697630400000|2023-10-18 12:00:00|8346.2|8321.2|8346.1|8321.1|8347.3|8326.8|8341.2|8320.3|261
1697634000000|2023-10-18 13:00:00|8346|8321|8345.2|8320.2|8346.8|8326.3|8340.9|8319.3|328
1697637600000|2023-10-18 14:00:00|8345.1|8320.1|8348.5|8323.5|8350.1|8330.1|8341.3|8319.7|426
1697641200000|2023-10-18 15:00:00|8348.6|8323.6|8348.1|8323.1|8350|8330.3|8343|8323|326
1697644800000|2023-10-18 16:00:00|8348|8323|8349.8|8324.8|8350.2|8330|8342.8|8322.8|156
1697648400000|2023-10-18 17:00:00|8349.9|8324.9|8347.5|8322.5|8350|8329.5|8342.8|8322.1|367
1697652000000|2023-10-18 18:00:00|8347.6|8322.6|8349.6|8324.6|8350|8329.7|8343|8322.6|416
1697655600000|2023-10-18 19:00:00|8349.7|8324.7|8350.2|8325.2|8350.4|8330.4|8345.3|8324.3|73
1697677200000|2023-10-19 01:00:00|8349.7|8324.7|8348.1|8323.1|8349.7|8324.7|8348.1|8323.1|65
1697680800000|2023-10-19 02:00:00|8348.2|8323.2|8347.3|8322.3|8348.3|8323.3|8346.9|8321.9|39
1697684400000|2023-10-19 03:00:00|8347.2|8322.2|8342.5|8327.5|8347.8|8327.8|8341.3|8319.9|282
1697688000000|2023-10-19 04:00:00|8342.4|8327.4|8346.4|8321.4|8347.8|8328.1|8340.4|8320.2|177
1697691600000|2023-10-19 05:00:00|8346.3|8321.3|8347.5|8322.5|8347.5|8327.3|8341.3|8321.2|210
1697695200000|2023-10-19 06:00:00|8347.6|8322.6|8342.6|8327.6|8347.9|8327.9|8341.8|8322.3|156
1697698800000|2023-10-19 07:00:00|8342.5|8327.5|8343.4|8328.4|8348|8328.4|8341.5|8321|238
1697702400000|2023-10-19 08:00:00|8343.3|8328.3|8343.4|8328.4|8347.5|8329.5|8342.3|8322.3|189
1697706000000|2023-10-19 09:00:00|8343.3|8328.3|8338.9|8323.9|8349.4|8330.2|8337.3|8317.4|497
1697709600000|2023-10-19 10:00:00|8338.8|8323.8|8339.4|8324.4|8344.9|8325.5|8337.6|8318.5|363
1697713200000|2023-10-19 11:00:00|8339.3|8324.3|8346.3|8321.3|8346.6|8326.8|8339.2|8319.6|270
1697716800000|2023-10-19 12:00:00|8346.4|8321.4|8326.2|8311.2|8346.4|8325.8|8325.1|8305.4|594
1697720400000|2023-10-19 13:00:00|8331.1|8306.1|8337.4|8312.4|8337.7|8317.3|8326.8|8306|510
1697724000000|2023-10-19 14:00:00|8337.3|8312.3|8335.1|8310.1|8338.1|8317.4|8327.2|8307.1|487
1697727600000|2023-10-19 15:00:00|8335.3|8310.3|8331.5|8306.5|8335.5|8314.6|8326.8|8305.5|348
1697731200000|2023-10-19 16:00:00|8331.8|8306.8|8326.1|8301.1|8334.2|8309.2|8325.1|8300.1|1304
1697734800000|2023-10-19 17:00:00|8326.2|8301.2|8325.1|8300.1|8328|8303|8324.9|8299.9|508
1697738400000|2023-10-19 18:00:00|8325|8300|8331.1|8306.1|8332.4|8307.4|8319.7|8299.6|328
1697742000000|2023-10-19 19:00:00|8331.2|8306.2|8331.9|8306.9|8333.2|8309.9|8324.9|8303.7|290
1697763600000|2023-10-20 01:00:00|8334.6|8305.6|8338.2|8313.2|8338.9|8313.9|8334.6|8305.6|57
1697767200000|2023-10-20 02:00:00|8338.1|8313.1|8334.5|8309.5|8338.2|8313.2|8334.4|8309.4|140
1697770800000|2023-10-20 03:00:00|8334.6|8309.6|8338.8|8313.8|8340.6|8320.8|8334.2|8309.4|425
1697774400000|2023-10-20 04:00:00|8338.7|8313.7|8334.3|8319.3|8339.8|8320.2|8333.4|8313.6|231
1697778000000|2023-10-20 05:00:00|8334.2|8319.2|8334.6|8319.6|8335.4|8320.4|8331.8|8316.8|186
1697781600000|2023-10-20 06:00:00|8334.7|8319.7|8328.2|8303.2|8337.8|8320.3|8320.7|8297.4|642
1697785200000|2023-10-20 07:00:00|8328.3|8303.3|8322.3|8307.3|8329.1|8310|8317.6|8298|705
1697788800000|2023-10-20 08:00:00|8322.4|8307.4|8328.4|8313.4|8332.8|8313.7|8322.3|8304|343
1697792400000|2023-10-20 09:00:00|8328.5|8313.5|8326.2|8311.2|8333.7|8315.8|8324.4|8304.6|458
1697796000000|2023-10-20 10:00:00|8326.3|8311.3|8325.4|8310.4|8333|8313.1|8325.4|8305.8|185
1697799600000|2023-10-20 11:00:00|8325.3|8310.3|8330|8305|8332.4|8311.5|8325.3|8304.8|201
1697803200000|2023-10-20 12:00:00|8330.1|8305.1|8332.9|8307.9|8334|8313.4|8324.7|8304.8|333
1697806800000|2023-10-20 13:00:00|8332.8|8307.8|8333.6|8308.6|8334.2|8313.9|8326.2|8305.7|442
1697810400000|2023-10-20 14:00:00|8333.5|8308.5|8337|8312|8341|8316.2|8328.7|8308|432
1697814000000|2023-10-20 15:00:00|8336.9|8311.9|8337|8312|8338.8|8317.8|8332.8|8311.4|251
1697817600000|2023-10-20 16:00:00|8337.1|8312.1|8337.1|8312.1|8339.2|8314.2|8336.9|8311.9|175
1697821200000|2023-10-20 17:00:00|8337.2|8312.2|8337.3|8312.3|8337.9|8312.9|8336.3|8311.3|199
1697824800000|2023-10-20 18:00:00|8337.2|8312.2|8337.5|8312.5|8340.1|8315.1|8336.9|8311.9|193
1697828400000|2023-10-20 19:00:00|8337.6|8312.6|8340.4|8315.4|8341.4|8316.4|8337.6|8312.6|85
1698022800000|2023-10-23 01:00:00|8340.8|8311.8|8339.3|8314.3|8340.8|8315|8333.6|8308.3|187
1698026400000|2023-10-23 02:00:00|8339.2|8314.2|8340|8315|8341.1|8316.1|8336|8311|70
1698030000000|2023-10-23 03:00:00|8340.1|8315.1|8336.2|8311.2|8340.6|8317.1|8330.4|8307.4|609
1698033600000|2023-10-23 04:00:00|8336.3|8311.3|8334.5|8309.5|8336.5|8316.7|8329.7|8308.4|286
1698037200000|2023-10-23 05:00:00|8334.6|8309.6|8329.7|8314.7|8334.7|8315.2|8329|8308.7|136
1698040800000|2023-10-23 06:00:00|8329.8|8314.8|8330.6|8315.6|8336.2|8316.6|8329.7|8310.1|210
1698044400000|2023-10-23 07:00:00|8330.7|8315.7|8330.7|8315.7|8331.3|8316.3|8330.5|8315.5|109
1698048000000|2023-10-23 08:00:00|8330.6|8315.6|8331.1|8316.1|8336.8|8318.1|8329.8|8310.7|202
1698051600000|2023-10-23 09:00:00|8331.2|8316.2|8332.3|8317.3|8338.8|8319.2|8331|8310.8|361
1698055200000|2023-10-23 10:00:00|8332.2|8317.2|8331.4|8316.4|8337.5|8318|8331.2|8312.4|161
1698058800000|2023-10-23 11:00:00|8331.5|8316.5|8335.5|8310.5|8337.2|8317.3|8330.4|8310.4|142
1698062400000|2023-10-23 12:00:00|8335.4|8310.4|8336.3|8311.3|8336.7|8316.8|8328.8|8309.7|321
1698066000000|2023-10-23 13:00:00|8331.1|8316.1|8330.5|8315.5|8338|8318.2|8330.3|8310|298
1698069600000|2023-10-23 14:00:00|8330.6|8315.6|8332|8307|8335.4|8315.6|8327.6|8307|346
1698073200000|2023-10-23 15:00:00|8332.1|8307.1|8325.1|8310.1|8332.1|8311.2|8323.9|8303.1|172
1698076800000|2023-10-23 16:00:00|8325|8310|8327.5|8302.5|8331.1|8310.7|8324.9|8302.4|275
1698080400000|2023-10-23 17:00:00|8327.4|8302.4|8325.8|8300.8|8328.1|8303.1|8325.6|8300.6|479
1698084000000|2023-10-23 18:00:00|8325.7|8300.7|8321|8296|8325.7|8300.7|8320.2|8295.2|737
1698087600000|2023-10-23 19:00:00|8321.1|8296.1|8322.2|8297.2|8324.2|8303.2|8318.2|8293.7|511
1698109200000|2023-10-24 01:00:00|8323.9|8298.9|8327.4|8302.4|8328.5|8303.5|8323.9|8298.9|203
1698112800000|2023-10-24 02:00:00|8327.3|8302.3|8325.8|8300.8|8327.3|8302.3|8323.1|8298.1|345
1698116400000|2023-10-24 03:00:00|8325.9|8300.9|8324.9|8299.9|8326.5|8301.5|8321.8|8296.8|230
1698120000000|2023-10-24 04:00:00|8325|8300|8326.3|8301.3|8327.4|8302.4|8324.9|8299.9|279
1698123600000|2023-10-24 05:00:00|8326.4|8301.4|8324.5|8299.5|8326.4|8301.4|8324.4|8299.4|133
1698127200000|2023-10-24 06:00:00|8325|8300|8320.5|8295.5|8325.2|8300.2|8320.5|8295.5|208
1698130800000|2023-10-24 07:00:00|8320.4|8295.4|8323.7|8298.7|8323.8|8298.8|8317.2|8292.2|380
1698134400000|2023-10-24 08:00:00|8323.9|8298.9|8323.3|8298.3|8326.5|8306.3|8318.2|8296.7|158
1698138000000|2023-10-24 09:00:00|8323.4|8298.4|8324.4|8299.4|8327.1|8302.1|8322.8|8297.8|193
1698141600000|2023-10-24 10:00:00|8325.1|8300.1|8329.9|8304.9|8329.9|8304.9|8325.1|8300.1|155
1698145200000|2023-10-24 11:00:00|8325|8310|8326.9|8301.9|8330.3|8310|8324.5|8300.8|184
1698148800000|2023-10-24 12:00:00|8327|8302|8324|8299|8327.3|8306.1|8320.7|8298.6|159
1698152400000|2023-10-24 13:00:00|8323.9|8298.9|8321.6|8296.6|8326.8|8304.8|8316.5|8295.5|565
1698156000000|2023-10-24 14:00:00|8321.5|8296.5|8322.9|8297.9|8323.9|8303|8315.2|8294.7|272
1698159600000|2023-10-24 15:00:00|8323.2|8298.2|8321.5|8296.5|8324.4|8304.4|8316.5|8296.4|154
1698163200000|2023-10-24 16:00:00|8321.4|8296.4|8322.7|8297.7|8323|8302.5|8316.7|8295.8|257
1698166800000|2023-10-24 17:00:00|8322.8|8297.8|8321|8296|8322.8|8302.8|8317.8|8295.6|204
1698170400000|2023-10-24 18:00:00|8320.9|8295.9|8319.8|8294.8|8320.9|8295.9|8319.2|8294.2|141
1698174000000|2023-10-24 19:00:00|8319.9|8294.9|8321.9|8296.9|8322.3|8297.3|8319.7|8294.7|186
1698195600000|2023-10-25 01:00:00|8321.1|8296.1|8321.2|8296.2|8322.6|8297.6|8321.1|8296.1|261
1698199200000|2023-10-25 02:00:00|8321.3|8296.3|8322.8|8297.8|8325.7|8300.7|8320.4|8295.4|134
1698202800000|2023-10-25 03:00:00|8322.7|8297.7|8324.8|8309.8|8329.5|8309.9|8322.4|8297.4|284
1698206400000|2023-10-25 04:00:00|8324.9|8309.9|8325.9|8310.9|8331|8311.7|8324.3|8305|150
1698210000000|2023-10-25 05:00:00|8326|8311|8328.2|8313.2|8328.7|8313.7|8326|8311|139
1698213600000|2023-10-25 06:00:00|8328.1|8313.1|8334.6|8309.6|8334.7|8314.9|8327.4|8308.5|203
1698217200000|2023-10-25 07:00:00|8334.7|8309.7|8330.2|8315.2|8337.3|8317.4|8329.2|8308.1|314
1698220800000|2023-10-25 08:00:00|8330.1|8315.1|8331.6|8316.6|8336.8|8317|8329.4|8309.7|205
1698224400000|2023-10-25 09:00:00|8331.7|8316.7|8332.4|8317.4|8338.7|8318.3|8331.6|8311.9|208
1698228000000|2023-10-25 10:00:00|8332.7|8317.7|8337.5|8312.5|8337.6|8317.8|8331.2|8311.4|114
1698231600000|2023-10-25 11:00:00|8337.4|8312.4|8339.2|8314.2|8339.2|8319.3|8331.3|8311.3|76
1698235200000|2023-10-25 12:00:00|8339.1|8314.1|8331.8|8316.8|8339.2|8318.4|8331.3|8311.3|83
1698238800000|2023-10-25 13:00:00|8331.7|8316.7|8334.9|8309.9|8336.5|8316.7|8329.4|8308.8|232
1698242400000|2023-10-25 14:00:00|8335|8310|8333.2|8308.2|8336.2|8316.2|8327.8|8305.8|352
1698246000000|2023-10-25 15:00:00|8333.1|8308.1|8334.1|8309.1|8334.3|8309.3|8331.8|8306.8|322
1698249600000|2023-10-25 16:00:00|8334|8309|8335.8|8310.8|8335.8|8314.4|8329.1|8309|74
1698253200000|2023-10-25 17:00:00|8335.7|8310.7|8334.5|8309.5|8336|8315|8329.8|8308.9|175
1698256800000|2023-10-25 18:00:00|8334.4|8309.4|8333.2|8308.2|8334.6|8309.6|8333|8308|59
1698260400000|2023-10-25 19:00:00|8333.4|8308.4|8333.9|8308.9|8334|8309|8333.2|8308.2|50
1698282000000|2023-10-26 01:00:00|8333.7|8308.7|8336.9|8311.9|8337.4|8312.4|8333.7|8308.7|67
1698285600000|2023-10-26 02:00:00|8337|8312|8338.8|8313.8|8339|8314|8336.8|8311.8|90
1698289200000|2023-10-26 03:00:00|8338.9|8313.9|8337.3|8322.3|8341.9|8322.3|8333.3|8311.9|291
1698292800000|2023-10-26 04:00:00|8337.6|8322.6|8343.4|8318.4|8343.7|8323.9|8337.4|8317.4|258
1698296400000|2023-10-26 05:00:00|8338.4|8323.4|8343.6|8318.6|8343.6|8324.6|8338.1|8318.2|126
1698300000000|2023-10-26 06:00:00|8343.5|8318.5|8338.6|8323.6|8344|8324.3|8338.1|8318.5|203
1698303600000|2023-10-26 07:00:00|8338.7|8323.7|8338.2|8323.2|8339.1|8324.1|8337.9|8322.9|93
1698307200000|2023-10-26 08:00:00|8338.3|8323.3|8336|8321|8340.1|8323.3|8332.8|8312.8|309
1698310800000|2023-10-26 09:00:00|8336.1|8321.1|8336.9|8321.9|8337.9|8322.9|8335.8|8320.8|163
1698314400000|2023-10-26 10:00:00|8336.8|8321.8|8340.4|8325.4|8343.2|8325.7|8336.3|8316.3|216
1698318000000|2023-10-26 11:00:00|8340.5|8325.5|8339.3|8324.3|8346|8326.6|8339.1|8318.9|238
1698321600000|2023-10-26 12:00:00|8339.6|8324.6|8345.1|8320.1|8347.3|8326.2|8338.9|8318.2|285
1698325200000|2023-10-26 13:00:00|8345|8320|8339|8324|8346.1|8326.5|8339|8317.6|270
1698328800000|2023-10-26 14:00:00|8339.1|8324.1|8345|8320|8349|8328.2|8339|8319.1|311
1698332400000|2023-10-26 15:00:00|8344.9|8319.9|8346.3|8321.3|8347.1|8326.2|8340.4|8319.9|279
1698336000000|2023-10-26 16:00:00|8346.2|8321.2|8348.2|8323.2|8349.1|8328.8|8343.4|8321.2|265
1698339600000|2023-10-26 17:00:00|8348.1|8323.1|8348.1|8323.1|8348.9|8326.9|8341.9|8320.3|183
1698343200000|2023-10-26 18:00:00|8348.2|8323.2|8347.6|8322.6|8348.2|8323.2|8345.8|8320.8|179
1698346800000|2023-10-26 19:00:00|8347.7|8322.7|8342.1|8327.1|8347.9|8327.1|8342|8321.2|290
1698368400000|2023-10-27 01:00:00|8347.9|8322.9|8343.6|8318.6|8347.9|8322.9|8341.8|8316.8|144
1698372000000|2023-10-27 02:00:00|8343.7|8318.7|8343.8|8318.8|8344.1|8319.1|8343.5|8318.5|107
1698375600000|2023-10-27 03:00:00|8343.9|8318.9|8343.5|8318.5|8345|8324.2|8338|8316.8|362
1698379200000|2023-10-27 04:00:00|8343.7|8318.7|8339.6|8324.6|8345|8325|8338.4|8318.6|131
1698382800000|2023-10-27 05:00:00|8339.4|8324.4|8340.1|8325.1|8344.9|8325.3|8338.2|8318.7|257
1698386400000|2023-10-27 06:00:00|8340|8325|8339.7|8324.7|8345|8325.4|8339.3|8319.4|205
1698390000000|2023-10-27 07:00:00|8339.8|8324.8|8338.4|8323.4|8343.9|8325.2|8337.4|8317|139
1698393600000|2023-10-27 08:00:00|8338.5|8323.5|8338.2|8323.2|8342.8|8323.8|8336.8|8317.7|128
1698397200000|2023-10-27 09:00:00|8338.3|8323.3|8343.7|8318.7|8343.8|8324.3|8338.2|8318.1|159
1698400800000|2023-10-27 10:00:00|8343.8|8318.8|8339|8324|8344.1|8324.1|8338.5|8318.5|102
1698404400000|2023-10-27 11:00:00|8339.1|8324.1|8340.4|8325.4|8345.1|8325.4|8339|8319|94
1698408000000|2023-10-27 12:00:00|8340.3|8325.3|8344.1|8319.1|8346.5|8326.5|8340.1|8315.5|343
1698411600000|2023-10-27 13:00:00|8344|8319|8345.9|8320.9|8345.9|8325.5|8336.1|8314.8|453
1698415200000|2023-10-27 14:00:00|8345.8|8320.8|8349.3|8324.3|8349.4|8328.5|8339.8|8319.6|413
1698418800000|2023-10-27 15:00:00|8349.4|8324.4|8349.2|8324.2|8350.2|8329.3|8342.9|8322.9|289
1698422400000|2023-10-27 16:00:00|8349.1|8324.1|8346.3|8331.3|8351.5|8331.8|8344|8324|130
1698426000000|2023-10-27 17:00:00|8346.4|8331.4|8348.8|8333.8|8354|8333.9|8346.3|8326|176
1698429600000|2023-10-27 18:00:00|8348.9|8333.9|8354.7|8329.7|8354.8|8334.5|8348.8|8328.6|77
1698433200000|2023-10-27 19:00:00|8349.7|8334.7|8349.9|8334.9|8355.2|8335.2|8349.7|8328.5|81
1698627600000|2023-10-30 01:00:00|8355.8|8326.8|8347.9|8322.9|8355.8|8326.8|8346.7|8321.7|123
1698631200000|2023-10-30 02:00:00|8347.6|8322.6|8346.4|8321.4|8347.7|8322.7|8346.4|8321.4|36
1698634800000|2023-10-30 03:00:00|8346.3|8321.3|8345.9|8320.9|8347.2|8326.9|8340.6|8320.7|273
1698638400000|2023-10-30 04:00:00|8346|8321|8340.4|8325.4|8346.3|8326.5|8340.1|8320.3|134
1698642000000|2023-10-30 05:00:00|8340.6|8325.6|8344.7|8319.7|8346.1|8326|8339.8|8319.7|100
1698645600000|2023-10-30 06:00:00|8344.8|8319.8|8345.4|8320.4|8345.5|8325.7|8339.7|8319.5|200
1698649200000|2023-10-30 07:00:00|8340.3|8325.3|8339.5|8324.5|8345.4|8325.7|8338.7|8319.4|209
1698652800000|2023-10-30 08:00:00|8339.6|8324.6|8339.4|8324.4|8343.4|8324.8|8338.9|8318.3|53
1698656400000|2023-10-30 09:00:00|8339.3|8324.3|8337.7|8322.7|8339.9|8324.9|8336.9|8321.9|223
1698660000000|2023-10-30 10:00:00|8337.8|8322.8|8339.2|8324.2|8339.3|8324.3|8337.8|8322.8|106
1698663600000|2023-10-30 11:00:00|8339.1|8324.1|8343.4|8318.4|8343.6|8324.3|8337.9|8318.4|85
1698667200000|2023-10-30 12:00:00|8343.5|8318.5|8345.2|8320.2|8345.4|8324.7|8338.7|8318.4|245
1698670800000|2023-10-30 13:00:00|8345.3|8320.3|8346.6|8321.6|8346.6|8326|8340.5|8319.6|202
1698674400000|2023-10-30 14:00:00|8346.5|8321.5|8347.3|8322.3|8349.1|8329.2|8341.1|8320.8|508
1698678000000|2023-10-30 15:00:00|8347.2|8322.2|8341.3|8326.3|8348.3|8327.8|8341.2|8320.9|371
1698681600000|2023-10-30 16:00:00|8341.4|8326.4|8345.3|8320.3|8346.4|8326.8|8339.9|8319.9|130
1698685200000|2023-10-30 17:00:00|8340.3|8325.3|8339.6|8324.6|8346.1|8326.1|8339.5|8319.5|73
1698688800000|2023-10-30 18:00:00|8339.7|8324.7|8344.1|8319.1|8344.8|8324.7|8339.3|8318.2|137
1698692400000|2023-10-30 19:00:00|8343.7|8318.7|8339.1|8324.1|8343.7|8324.1|8338.2|8317.2|97
1698714000000|2023-10-31 01:00:00|8344.4|8319.4|8344.2|8319.2|8346|8321|8344|8319|104
1698717600000|2023-10-31 02:00:00|8344.3|8319.3|8344.6|8319.6|8345.1|8320.1|8344.1|8319.1|44
1698721200000|2023-10-31 03:00:00|8344.5|8319.5|8344.3|8319.3|8345.2|8325.2|8339.2|8318|289
1698724800000|2023-10-31 04:00:00|8344.2|8319.2|8339.8|8324.8|8345|8325.1|8339.7|8319.2|121
1698728400000|2023-10-31 05:00:00|8339.9|8324.9|8340.3|8325.3|8340.4|8325.4|8339.2|8324.2|70
1698732000000|2023-10-31 06:00:00|8340.2|8325.2|8339.7|8324.7|8344.7|8325.3|8339.4|8319.5|132
1698735600000|2023-10-31 07:00:00|8339.8|8324.8|8338.8|8323.8|8344.6|8325.1|8337.8|8319|116
1698739200000|2023-10-31 08:00:00|8338.7|8323.7|8339.7|8324.7|8344.4|8324.7|8338.6|8319.4|180
1698742800000|2023-10-31 09:00:00|8339.6|8324.6|8338.3|8323.3|8344.1|8325.6|8337.4|8317.1|242
1698746400000|2023-10-31 10:00:00|8338.6|8323.6|8337.2|8322.2|8343.5|8325.2|8337.2|8317.3|111
1698750000000|2023-10-31 11:00:00|8337.3|8322.3|8345.3|8320.3|8345.4|8325.4|8337.3|8317.5|85
1698753600000|2023-10-31 12:00:00|8345.4|8320.4|8341.3|8326.3|8346|8327|8339.5|8319.8|219
1698757200000|2023-10-31 13:00:00|8341.4|8326.4|8343.8|8318.8|8347|8327.1|8339|8318.1|218
1698760800000|2023-10-31 14:00:00|8345.9|8320.9|8345|8320|8346.3|8326.5|8337.8|8318|292
1698764400000|2023-10-31 15:00:00|8344.9|8319.9|8342|8327|8346.4|8327.3|8339.6|8319.6|183
1698768000000|2023-10-31 16:00:00|8347.4|8322.4|8346.2|8321.2|8347.6|8327.6|8340.7|8321.2|186
1698771600000|2023-10-31 17:00:00|8346.1|8321.1|8341.7|8326.7|8346.9|8326.9|8340.8|8320.8|121
1698775200000|2023-10-31 18:00:00|8341.6|8326.6|8341.7|8326.7|8347.2|8327.2|8341.6|8321|56
1698778800000|2023-10-31 19:00:00|8341.8|8326.8|8345.3|8320.3|8347.2|8327|8341.6|8319.6|117
1698800400000|2023-11-01 01:00:00|8346.9|8321.9|8345.1|8320.1|8347.8|8322.8|8344.4|8319.4|171
1698804000000|2023-11-01 02:00:00|8345.2|8320.2|8344.9|8319.9|8345.2|8320.2|8344.9|8319.9|15
1698807600000|2023-11-01 03:00:00|8345|8320|8339.8|8324.8|8345.4|8324.9|8339.6|8319.1|167
1698811200000|2023-11-01 04:00:00|8339.9|8324.9|8341.8|8326.8|8347.1|8327.2|8339.8|8320.2|238
1698814800000|2023-11-01 05:00:00|8341.7|8326.7|8341.8|8326.8|8347.1|8327.3|8341.4|8321.8|118
1698818400000|2023-11-01 06:00:00|8341.9|8326.9|8345.9|8320.9|8346.8|8326.9|8341.1|8320.8|255
1698822000000|2023-11-01 07:00:00|8346|8321|8341.2|8326.2|8346.4|8326.8|8341.1|8320.9|112
1698825600000|2023-11-01 08:00:00|8341.3|8326.3|8341.9|8326.9|8342.3|8327.3|8341.1|8326.1|67
1698829200000|2023-11-01 09:00:00|8341.8|8326.8|8341.4|8326.4|8346.4|8327.4|8340.5|8320.7|161
1698832800000|2023-11-01 10:00:00|8341.5|8326.5|8346.8|8331.8|8352.6|8332.8|8341.5|8325.1|371
1698836400000|2023-11-01 11:00:00|8346.7|8331.7|8350.6|8325.6|8351.2|8331.7|8344.8|8324.4|151
1698840000000|2023-11-01 12:00:00|8350.8|8325.8|8348.1|8323.1|8350.8|8330.7|8341.3|8320.4|672
1698843600000|2023-11-01 13:00:00|8348|8323|8342.6|8317.6|8348.7|8328.6|8340.6|8317.6|220
1698847200000|2023-11-01 14:00:00|8342.4|8317.4|8345.2|8320.2|8346.3|8325.2|8338.1|8316.7|473
1698850800000|2023-11-01 15:00:00|8345.3|8320.3|8341.3|8326.3|8347.4|8326.4|8340.7|8320.2|231
1698854400000|2023-11-01 16:00:00|8341.4|8326.4|8341.3|8326.3|8347.3|8326.7|8340.2|8320.6|160
1698858000000|2023-11-01 17:00:00|8342.1|8327.1|8348.3|8323.3|8350.3|8328.8|8341.9|8321.8|210
1698861600000|2023-11-01 18:00:00|8348.8|8323.8|8346.5|8321.5|8350.8|8325.8|8345.6|8320.6|785
1698865200000|2023-11-01 19:00:00|8346.4|8321.4|8343.8|8318.8|8346.6|8321.6|8343.1|8318.1|407
1698886800000|2023-11-02 01:00:00|8346.2|8321.2|8343.1|8318.1|8346.2|8321.2|8341.1|8316.1|69
1698890400000|2023-11-02 02:00:00|8343.4|8318.4|8342.3|8317.3|8343.9|8318.9|8341.7|8316.7|121
1698894000000|2023-11-02 03:00:00|8342.2|8317.2|8333.7|8318.7|8342.8|8320.2|8332.7|8311.8|470
1698897600000|2023-11-02 04:00:00|8333.6|8318.6|8336.7|8321.7|8341.7|8321.8|8332.6|8313.2|246
1698901200000|2023-11-02 05:00:00|8336.8|8321.8|8344.1|8319.1|8344.3|8323.9|8336.3|8316.2|166
1698904800000|2023-11-02 06:00:00|8344|8319|8340.3|8325.3|8345.3|8325.3|8338.9|8318.9|159
1698908400000|2023-11-02 07:00:00|8340.2|8325.2|8339.6|8324.6|8345|8325.6|8338.5|8319.2|208
1698912000000|2023-11-02 08:00:00|8339.5|8324.5|8339.4|8324.4|8346.2|8326.3|8338.8|8319.7|218
1698915600000|2023-11-02 09:00:00|8339.3|8324.3|8338.3|8323.3|8344.2|8324.3|8337.7|8318.1|261
1698919200000|2023-11-02 10:00:00|8338.4|8323.4|8340.6|8325.6|8345.7|8325.9|8338.4|8320.4|98
1698922800000|2023-11-02 11:00:00|8340.5|8325.5|8343.3|8318.3|8344.1|8325.8|8337.9|8316.5|157
1698926400000|2023-11-02 12:00:00|8343.2|8318.2|8333.3|8318.3|8344.4|8322.2|8333.2|8313.8|381
1698930000000|2023-11-02 13:00:00|8338.2|8313.2|8337|8322|8342.6|8322.7|8333.3|8313.1|254
1698933600000|2023-11-02 14:00:00|8337.1|8322.1|8336.9|8321.9|8343.4|8324.4|8336.4|8317|199
1698937200000|2023-11-02 15:00:00|8336.8|8321.8|8344.2|8319.2|8344.2|8324|8336.3|8316.3|262
1698940800000|2023-11-02 16:00:00|8344.3|8319.3|8340.5|8325.5|8346.3|8325.8|8339.3|8319.3|172
1698944400000|2023-11-02 17:00:00|8340.4|8325.4|8340.7|8325.7|8340.9|8325.9|8340.3|8325.3|25
1698948000000|2023-11-02 18:00:00|8340.6|8325.6|8340.6|8325.6|8345.8|8325.8|8340.5|8320.5|12
1698951600000|2023-11-02 19:00:00|8345.4|8320.4|8345.5|8320.5|8345.6|8325.9|8340.3|8320.3|60
1698973200000|2023-11-03 01:00:00|8343|8318|8341.9|8316.9|8344.5|8319.5|8341.8|8316.8|37
1698976800000|2023-11-03 02:00:00|8341.7|8316.7|8341.1|8316.1|8343.2|8318.2|8339.6|8314.6|226
1698980400000|2023-11-03 03:00:00|8341|8316|8338|8323|8342.9|8323.3|8336.6|8314.2|211
1698984000000|2023-11-03 04:00:00|8342.9|8317.9|8339.3|8324.3|8343|8324.7|8338|8317.8|107
1698987600000|2023-11-03 05:00:00|8339.4|8324.4|8344.4|8319.4|8344.6|8324.6|8338.9|8319|161
1698991200000|2023-11-03 06:00:00|8344.5|8319.5|8339.3|8324.3|8344.7|8325.7|8339|8319.1|102
1698994800000|2023-11-03 07:00:00|8339.2|8324.2|8346.5|8321.5|8346.5|8325.8|8339|8319.3|139
1698998400000|2023-11-03 08:00:00|8346.4|8321.4|8340.9|8325.9|8346.5|8326.4|8339.9|8320.1|140
1699002000000|2023-11-03 09:00:00|8341|8326|8340.7|8325.7|8344.8|8326.4|8339.3|8319.8|178
1699005600000|2023-11-03 10:00:00|8340.6|8325.6|8340.6|8325.6|8346.2|8326.2|8340.3|8320.4|113
1699009200000|2023-11-03 11:00:00|8340.5|8325.5|8342.3|8327.3|8346.9|8327.6|8340.3|8320.5|81
1699012800000|2023-11-03 12:00:00|8342.4|8327.4|8343.3|8318.3|8350.3|8329.7|8336.1|8311.1|1008
1699016400000|2023-11-03 13:00:00|8343.2|8318.2|8333|8308|8343.5|8322.3|8331.9|8306.9|778
1699020000000|2023-11-03 14:00:00|8333.2|8308.2|8336.5|8311.5|8343.4|8321.4|8330.1|8305.1|545
1699023600000|2023-11-03 15:00:00|8336.3|8311.3|8333.9|8308.9|8337.5|8317.1|8331|8308.7|299
1699027200000|2023-11-03 16:00:00|8333.8|8308.8|8334.5|8309.5|8336|8311|8333.2|8308.2|591
1699030800000|2023-11-03 17:00:00|8334.4|8309.4|8332.4|8307.4|8334.7|8313.2|8327.9|8307.2|354
1699034400000|2023-11-03 18:00:00|8332.5|8307.5|8330.2|8305.2|8332.5|8307.5|8330.2|8305.2|107
1699038000000|2023-11-03 19:00:00|8330.3|8305.3|8329.1|8304.1|8332.3|8307.3|8327.1|8302.1|267
1699236000000|2023-11-06 02:00:00|8328.2|8303.2|8329.1|8304.1|8330.4|8305.4|8325|8300|1097
1699239600000|2023-11-06 03:00:00|8329.2|8304.2|8328.7|8313.7|8335.3|8315|8328.4|8304.2|292
1699243200000|2023-11-06 04:00:00|8328.6|8313.6|8330.4|8315.4|8335.9|8316.2|8328.4|8309|271
1699246800000|2023-11-06 05:00:00|8330.5|8315.5|8332.3|8317.3|8337.3|8317.4|8330.5|8310.9|134
1699250400000|2023-11-06 06:00:00|8332.6|8317.6|8338.4|8313.4|8340.5|8320.3|8332.6|8312.9|192
1699254000000|2023-11-06 07:00:00|8333.3|8318.3|8339.9|8314.9|8340|8319.2|8332.5|8312.7|302
1699257600000|2023-11-06 08:00:00|8340|8315|8334.1|8319.1|8340.1|8320.3|8332.7|8313.1|174
1699261200000|2023-11-06 09:00:00|8333.9|8318.9|8334.3|8319.3|8339.7|8321.4|8332.8|8313.8|206
1699264800000|2023-11-06 10:00:00|8334.2|8319.2|8334.3|8319.3|8334.5|8319.5|8333.2|8318.2|86
1699268400000|2023-11-06 11:00:00|8334.4|8319.4|8334.2|8319.2|8334.6|8319.6|8332.8|8317.8|77
1699272000000|2023-11-06 12:00:00|8334.3|8319.3|8341.4|8316.4|8341.5|8321.5|8334.1|8316.3|119
1699275600000|2023-11-06 13:00:00|8341.3|8316.3|8337.2|8322.2|8342.8|8323.9|8335.5|8316.3|215
1699279200000|2023-11-06 14:00:00|8337.1|8322.1|8335.3|8320.3|8342.9|8322.3|8334.2|8314.4|235
1699282800000|2023-11-06 15:00:00|8335.2|8320.2|8334.7|8319.7|8340.4|8320.5|8334.2|8314.6|98
1699286400000|2023-11-06 16:00:00|8334.6|8319.6|8334.3|8319.3|8334.6|8319.6|8334|8319|90
1699290000000|2023-11-06 17:00:00|8334.5|8319.5|8334.3|8319.3|8340|8319.8|8334.1|8314.7|106
1699293600000|2023-11-06 18:00:00|8334.6|8319.6|8335.2|8320.2|8335.3|8320.3|8334.6|8319.6|36
1699297200000|2023-11-06 19:00:00|8335.1|8320.1|8338.4|8313.4|8340|8320.5|8335|8313.4|65
1699300800000|2023-11-06 20:00:00|8338.3|8313.3|8340|8315|8340.1|8320.3|8334.5|8313.3|46
1699322400000|2023-11-07 02:00:00|8341.6|8316.6|8341.3|8316.3|8342.3|8317.3|8340.4|8315.4|303
1699326000000|2023-11-07 03:00:00|8341.2|8316.2|8338.4|8323.4|8343.4|8324.3|8337.5|8314.9|242
1699329600000|2023-11-07 04:00:00|8338.5|8323.5|8337.9|8322.9|8343|8323.5|8337.8|8317.9|138
1699333200000|2023-11-07 05:00:00|8338|8323|8338.4|8323.4|8339.3|8324.3|8337.5|8322.5|74
1699336800000|2023-11-07 06:00:00|8338.5|8323.5|8339.8|8324.8|8340.2|8325.2|8338.4|8323.4|164
1699340400000|2023-11-07 07:00:00|8339.7|8324.7|8340.1|8325.1|8340.2|8325.2|8338.9|8323.9|109
1699344000000|2023-11-07 08:00:00|8340.2|8325.2|8339.6|8324.6|8340.3|8325.3|8339|8324|110
1699347600000|2023-11-07 09:00:00|8339.5|8324.5|8339.2|8324.2|8344.2|8325|8338.6|8318.8|165
1699351200000|2023-11-07 10:00:00|8339.3|8324.3|8339.2|8324.2|8344.3|8325|8338.2|8319.3|91
1699354800000|2023-11-07 11:00:00|8339.3|8324.3|8339.4|8324.4|8339.6|8324.6|8338.9|8323.9|72
1699358400000|2023-11-07 12:00:00|8339.5|8324.5|8341|8326|8341.2|8326.2|8339.4|8324.4|93
1699362000000|2023-11-07 13:00:00|8340.9|8325.9|8339.9|8324.9|8341.2|8326.2|8339.4|8324.4|168
1699365600000|2023-11-07 14:00:00|8339.8|8324.8|8338.5|8323.5|8340.8|8325.8|8338.4|8323.4|153
1699369200000|2023-11-07 15:00:00|8338.4|8323.4|8336.8|8321.8|8342.3|8323.6|8335.7|8316.7|206
1699372800000|2023-11-07 16:00:00|8336.7|8321.7|8336.2|8321.2|8341.7|8322.6|8335.9|8316.6|88
1699376400000|2023-11-07 17:00:00|8336.4|8321.4|8341.5|8316.5|8342.1|8323.2|8336.2|8316.2|138
1699380000000|2023-11-07 18:00:00|8341.6|8316.6|8341|8316|8342.6|8322.9|8336.9|8315.9|74
1699383600000|2023-11-07 19:00:00|8340.8|8315.8|8340.8|8315.8|8340.9|8320.7|8335.3|8315.5|53
1699387200000|2023-11-07 20:00:00|8340.7|8315.7|8340.4|8315.4|8341.4|8316.4|8340.4|8315.4|58
1699408800000|2023-11-08 02:00:00|8341.1|8316.1|8341.3|8316.3|8341.6|8316.6|8339.8|8314.8|195
1699412400000|2023-11-08 03:00:00|8341.2|8316.2|8337.6|8322.6|8345|8324.9|8336.1|8316.2|266
1699416000000|2023-11-08 04:00:00|8337.5|8322.5|8338.3|8323.3|8342.9|8324|8337.4|8317.6|179
1699419600000|2023-11-08 05:00:00|8338.4|8323.4|8339.2|8324.2|8344.5|8325.2|8338.4|8319.3|149
1699423200000|2023-11-08 06:00:00|8339|8324|8339|8324|8344.1|8324.1|8338|8319.1|150
1699426800000|2023-11-08 07:00:00|8338.9|8323.9|8338.7|8323.7|8339.3|8324.3|8338.6|8323.6|112
1699430400000|2023-11-08 08:00:00|8338.8|8323.8|8339.2|8324.2|8343.7|8324.8|8338.4|8318.7|94
1699434000000|2023-11-08 09:00:00|8339|8324|8338.8|8323.8|8339.4|8324.4|8337.9|8322.9|187
1699437600000|2023-11-08 10:00:00|8339.2|8324.2|8340.3|8325.3|8345.3|8325.6|8339.2|8320|108
1699441200000|2023-11-08 11:00:00|8340.7|8325.7|8340.7|8325.7|8340.8|8325.8|8340|8325|99
1699444800000|2023-11-08 12:00:00|8340.8|8325.8|8341.5|8326.5|8342|8327|8340.4|8325.4|68
1699448400000|2023-11-08 13:00:00|8341.6|8326.6|8338.9|8323.9|8345.4|8327|8338.6|8320.1|220
1699452000000|2023-11-08 14:00:00|8339|8324|8341.7|8316.7|8343.1|8324.1|8335.9|8316.7|233
1699455600000|2023-11-08 15:00:00|8341.8|8316.8|8335.1|8320.1|8342|8322.4|8334.5|8316.4|112
1699459200000|2023-11-08 16:00:00|8335.5|8320.5|8334.6|8319.6|8336.4|8321.4|8333.7|8318.7|103
1699462800000|2023-11-08 17:00:00|8334.7|8319.7|8334.9|8319.9|8341.5|8322|8334.7|8314.9|110
1699466400000|2023-11-08 18:00:00|8335|8320|8335.2|8320.2|8340.3|8320.5|8334.7|8314.8|89
1699470000000|2023-11-08 19:00:00|8335.1|8320.1|8335|8320|8340.2|8320.1|8335|8315|9
1699473600000|2023-11-08 20:00:00|8335.2|8320.2|8339.8|8314.8|8340.6|8320.6|8333.8|8313.9|74
1699495200000|2023-11-09 02:00:00|8341.6|8316.6|8341.8|8316.8|8341.9|8316.9|8340.6|8315.6|75
1699498800000|2023-11-09 03:00:00|8341.9|8316.9|8337.3|8322.3|8342.6|8323|8336.4|8315.2|221
1699502400000|2023-11-09 04:00:00|8337.2|8322.2|8342.8|8317.8|8342.8|8323|8336.5|8316.8|155
1699506000000|2023-11-09 05:00:00|8343.2|8318.2|8342.9|8317.9|8343.7|8318.7|8342.8|8317.8|100
1699509600000|2023-11-09 06:00:00|8342.8|8317.8|8337.4|8322.4|8343.5|8323.2|8337.3|8317.7|124
1699513200000|2023-11-09 07:00:00|8337.5|8322.5|8337.9|8322.9|8338.3|8323.3|8337.4|8322.4|51
1699516800000|2023-11-09 08:00:00|8337.8|8322.8|8338.9|8323.9|8338.9|8323.9|8337.8|8322.8|101
1699520400000|2023-11-09 09:00:00|8338.8|8323.8|8338.9|8323.9|8339|8324|8337.4|8322.4|155
1699524000000|2023-11-09 10:00:00|8339|8324|8340.8|8325.8|8340.8|8325.8|8339|8324|106
1699527600000|2023-11-09 11:00:00|8340.7|8325.7|8340.3|8325.3|8341.6|8326.6|8340.3|8325.3|71
1699531200000|2023-11-09 12:00:00|8340.2|8325.2|8340.4|8325.4|8344.8|8325.8|8339.7|8319.8|110
1699534800000|2023-11-09 13:00:00|8340.5|8325.5|8338|8323|8345.7|8326.2|8337.8|8318.7|218
1699538400000|2023-11-09 14:00:00|8338.1|8323.1|8337.4|8322.4|8344.3|8324.8|8337.1|8317.6|155
1699542000000|2023-11-09 15:00:00|8337.3|8322.3|8338.4|8323.4|8343.4|8324.1|8337.3|8317.9|192
1699545600000|2023-11-09 16:00:00|8339|8324|8339.6|8324.6|8344.3|8324.9|8338.7|8319.3|84
1699549200000|2023-11-09 17:00:00|8339.4|8324.4|8339.6|8324.6|8339.8|8324.8|8339.3|8324.3|44
1699552800000|2023-11-09 18:00:00|8339.7|8324.7|8345.9|8320.9|8346.6|8326.5|8339.6|8320.2|97
1699556400000|2023-11-09 19:00:00|8346.1|8321.1|8347.6|8322.6|8348.6|8323.6|8345.9|8320.9|229
1699560000000|2023-11-09 20:00:00|8347.5|8322.5|8347|8322|8348.2|8323.2|8346.8|8321.8|51
1699581600000|2023-11-10 02:00:00|8344.9|8319.9|8344.1|8319.1|8345.1|8320.1|8344|8319|43
1699585200000|2023-11-10 03:00:00|8344.2|8319.2|8338.7|8323.7|8345.5|8325.3|8336.1|8315.6|343
1699588800000|2023-11-10 04:00:00|8338.8|8323.8|8338.7|8323.7|8343.5|8324.1|8337.6|8318.5|125
1699592400000|2023-11-10 05:00:00|8338.8|8323.8|8340.1|8325.1|8345.4|8325.5|8338.4|8319.2|176
1699596000000|2023-11-10 06:00:00|8340.2|8325.2|8366|8341|8374.5|8349.5|8340.2|8320.5|824
1699599600000|2023-11-10 07:00:00|8366.4|8341.4|8352|8337|8367.7|8342.7|8350.1|8326.4|1188
1699603200000|2023-11-10 08:00:00|8351.9|8336.9|8352.7|8337.7|8360.6|8338.7|8351.1|8329.7|663
1699606800000|2023-11-10 09:00:00|8352.8|8337.8|8347.3|8332.3|8360.7|8341.3|8347.3|8327.1|649
1699610400000|2023-11-10 10:00:00|8347.5|8332.5|8345.1|8330.1|8353.3|8333.4|8344|8324.9|296
1699614000000|2023-11-10 11:00:00|8345|8330|8349.2|8324.2|8351.4|8331.6|8344.4|8324.1|226
1699617600000|2023-11-10 12:00:00|8349.3|8324.3|8342.6|8327.6|8349.3|8329.1|8339.6|8319.8|271
1699621200000|2023-11-10 13:00:00|8342.2|8327.2|8342.5|8317.5|8347.7|8327.9|8337.1|8317.1|241
1699624800000|2023-11-10 14:00:00|8342.6|8317.6|8344.6|8319.6|8346.1|8326.1|8338.1|8317.2|249
1699628400000|2023-11-10 15:00:00|8345.2|8320.2|8348.3|8323.3|8349.4|8327.7|8341.4|8318.7|302
1699632000000|2023-11-10 16:00:00|8348.2|8323.2|8348.1|8323.1|8349|8327.4|8342|8321.8|128
1699635600000|2023-11-10 17:00:00|8348.2|8323.2|8349.1|8324.1|8349.1|8328.1|8343.1|8322.6|91
1699639200000|2023-11-10 18:00:00|8349.2|8324.2|8352.4|8327.4|8353.2|8328.2|8348.6|8323.6|96
1699642800000|2023-11-10 19:00:00|8353.1|8328.1|8350.1|8325.1|8353.3|8328.3|8348.7|8323.7|93
1699646400000|2023-11-10 20:00:00|8350.2|8325.2|8351.5|8326.5|8352.4|8327.4|8350|8325|74
1699840800000|2023-11-13 02:00:00|8350.6|8325.6|8351.6|8326.6|8353.6|8328.6|8350.4|8325.4|104
1699844400000|2023-11-13 03:00:00|8351.5|8326.5|8341.3|8326.3|8351.5|8329.4|8340.2|8318.7|765
1699848000000|2023-11-13 04:00:00|8341.4|8326.4|8341.9|8326.9|8346.7|8327.1|8340.8|8321.7|205
1699851600000|2023-11-13 05:00:00|8341.8|8326.8|8342.3|8327.3|8342.3|8327.3|8340.9|8325.9|172
1699855200000|2023-11-13 06:00:00|8342.2|8327.2|8343.1|8328.1|8344.4|8329.4|8342.2|8327.2|94
1699858800000|2023-11-13 07:00:00|8343|8328|8344.4|8329.4|8350.9|8330.4|8342.7|8323.8|136
1699862400000|2023-11-13 08:00:00|8344.3|8329.3|8343.3|8328.3|8344.8|8329.8|8342.9|8327.9|145
1699866000000|2023-11-13 09:00:00|8343.4|8328.4|8343.7|8328.7|8349|8329.2|8341.6|8321.9|352
1699869600000|2023-11-13 10:00:00|8343.6|8328.6|8343.6|8328.6|8348.5|8329.1|8343.1|8323.4|128
1699873200000|2023-11-13 11:00:00|8343.7|8328.7|8349.1|8324.1|8350.7|8328.8|8342.9|8323.3|90
1699876800000|2023-11-13 12:00:00|8348.8|8323.8|8341.3|8326.3|8349.9|8330.2|8341|8323.6|147
1699880400000|2023-11-13 13:00:00|8341.2|8326.2|8340.2|8325.2|8345.4|8326.2|8339.8|8319.9|164
1699884000000|2023-11-13 14:00:00|8340|8325|8340|8325|8345|8325.4|8339.7|8319.9|55
1699887600000|2023-11-13 15:00:00|8339.9|8324.9|8336.6|8321.6|8344.3|8324.9|8335.2|8315.3|1124
1699891200000|2023-11-13 16:00:00|8336.5|8321.5|8339|8314|8341|8321.8|8334.6|8313.8|523
1699894800000|2023-11-13 17:00:00|8339.1|8314.1|8340.1|8315.1|8340.5|8320.8|8335.5|8314|125
1699898400000|2023-11-13 18:00:00|8340.3|8315.3|8341.7|8316.7|8341.9|8321.9|8334.8|8314.9|112
1699902000000|2023-11-13 19:00:00|8341.8|8316.8|8337.7|8322.7|8342.6|8322.7|8337.1|8316.6|20
1699905600000|2023-11-13 20:00:00|8337.8|8322.8|8341.7|8316.7|8344.5|8322.8|8337.5|8316.4|74
1699927200000|2023-11-14 02:00:00|8343.6|8318.6|8343.6|8318.6|8344.7|8319.7|8341.3|8316.3|103
1699930800000|2023-11-14 03:00:00|8343.7|8318.7|8344.2|8319.2|8345|8325.1|8339|8318.4|311
1699934400000|2023-11-14 04:00:00|8343.8|8318.8|8343.2|8318.2|8344|8323.3|8335.7|8315.5|181
1699938000000|2023-11-14 05:00:00|8343.1|8318.1|8335.8|8320.8|8343.1|8321.1|8335.2|8314.9|97
1699941600000|2023-11-14 06:00:00|8335.7|8320.7|8336.8|8321.8|8340.4|8321.8|8335.1|8315.2|72
1699945200000|2023-11-14 07:00:00|8336.7|8321.7|8334|8319|8338.2|8321.9|8332.7|8313.1|227
1699948800000|2023-11-14 08:00:00|8333.8|8318.8|8332|8317|8338.8|8319.1|8330.4|8310.6|264
1699952400000|2023-11-14 09:00:00|8332.2|8317.2|8329.4|8314.4|8337|8317.9|8326.1|8305.7|431
1699956000000|2023-11-14 10:00:00|8329.1|8314.1|8333|8308|8334.9|8315.1|8328.2|8307.9|198
1699959600000|2023-11-14 11:00:00|8332.9|8307.9|8339.6|8314.6|8339.7|8314.7|8332.8|8307.8|426
1699963200000|2023-11-14 12:00:00|8339.7|8314.7|8335.8|8310.8|8339.7|8314.7|8335.4|8310.4|205
1699966800000|2023-11-14 13:00:00|8335.9|8310.9|8325.7|8300.7|8335.9|8310.9|8315.4|8292.8|1191
1699970400000|2023-11-14 14:00:00|8325.8|8300.8|8314.5|8299.5|8326|8301|8314.2|8294.3|773
1699974000000|2023-11-14 15:00:00|8314.4|8299.4|8315.6|8290.6|8319.4|8299.5|8308.4|8283.4|790
1699977600000|2023-11-14 16:00:00|8315.7|8290.7|8306|8291|8315.9|8291.3|8304.7|8285.4|269
1699981200000|2023-11-14 17:00:00|8306.1|8291.1|8311.6|8286.6|8315.2|8292.7|8305.8|8286.3|320
1699984800000|2023-11-14 18:00:00|8311.7|8286.7|8311.2|8286.2|8311.8|8286.8|8310|8285|118
1699988400000|2023-11-14 19:00:00|8311.1|8286.1|8311.4|8286.4|8313.2|8292.2|8306|8285.6|127
1699992000000|2023-11-14 20:00:00|8311.5|8286.5|8314.5|8289.5|8315.3|8290.3|8311.1|8286.1|91
1700013600000|2023-11-15 02:00:00|8318|8293|8315.3|8290.3|8318.5|8293.5|8314.4|8289.4|537
1700017200000|2023-11-15 03:00:00|8315.2|8290.2|8315.2|8300.2|8323.9|8303.9|8312.9|8290|1385
1700020800000|2023-11-15 04:00:00|8315.4|8300.4|8317.1|8302.1|8318.6|8303.6|8311.8|8296.8|545
1700024400000|2023-11-15 05:00:00|8317.2|8302.2|8318.7|8303.7|8319.3|8304.3|8316.9|8301.9|240
1700028000000|2023-11-15 06:00:00|8318.8|8303.8|8321.6|8306.6|8328.6|8309|8318.8|8302.2|442
1700031600000|2023-11-15 07:00:00|8321.4|8306.4|8321.8|8306.8|8323.1|8308.1|8320.8|8305.8|322
1700035200000|2023-11-15 08:00:00|8321.7|8306.7|8330.8|8315.8|8330.8|8315.8|8320.9|8305.9|483
1700038800000|2023-11-15 09:00:00|8330.9|8315.9|8330.8|8305.8|8335.4|8316.6|8324.9|8304.5|482
1700042400000|2023-11-15 10:00:00|8330.9|8305.9|8320.9|8305.9|8331|8308.7|8320.7|8300.6|396
1700046000000|2023-11-15 11:00:00|8321|8306|8320.3|8305.3|8325.4|8306.5|8319.9|8299.9|245
1700049600000|2023-11-15 12:00:00|8320.2|8305.2|8319.6|8304.6|8326.5|8306.3|8319.6|8299.6|339
1700053200000|2023-11-15 13:00:00|8319.5|8304.5|8327.8|8302.8|8334.9|8314.3|8319.4|8299.6|622
1700056800000|2023-11-15 14:00:00|8327.7|8302.7|8333.5|8308.5|8334.9|8312.9|8323.3|8302.1|498
1700060400000|2023-11-15 15:00:00|8333.4|8308.4|8328.3|8303.3|8334|8313.8|8323.3|8302.2|343
1700064000000|2023-11-15 16:00:00|8328.2|8303.2|8328.9|8303.9|8331.9|8311.7|8322.9|8302.8|278
1700067600000|2023-11-15 17:00:00|8329|8304|8331.8|8306.8|8332.9|8313.5|8325.1|8304|208
1700071200000|2023-11-15 18:00:00|8331.7|8306.7|8335.6|8310.6|8336.6|8316|8328.7|8306.5|170
1700074800000|2023-11-15 19:00:00|8335.5|8310.5|8334.9|8309.9|8336.4|8311.4|8333.7|8308.7|573
1700078400000|2023-11-15 20:00:00|8334.8|8309.8|8336.2|8311.2|8336.2|8311.2|8334.8|8309.8|79
1700100000000|2023-11-16 02:00:00|8336.5|8311.5|8337|8312|8337.7|8312.7|8336.3|8311.3|149
1700103600000|2023-11-16 03:00:00|8336.7|8311.7|8330.2|8315.2|8336.7|8315.8|8329.5|8309.7|301
1700107200000|2023-11-16 04:00:00|8330.1|8315.1|8335.6|8310.6|8337|8315.2|8329.8|8309|198
1700110800000|2023-11-16 05:00:00|8335.8|8310.8|8332.9|8317.9|8337.6|8318.3|8331.6|8310.8|119
1700114400000|2023-11-16 06:00:00|8333|8318|8334.3|8319.3|8335.1|8320.1|8333|8318|124
1700118000000|2023-11-16 07:00:00|8334.2|8319.2|8335|8320|8339.4|8320|8333.2|8314.3|227
1700121600000|2023-11-16 08:00:00|8335.1|8320.1|8334|8319|8335.2|8320.2|8332.8|8317.8|160
1700125200000|2023-11-16 09:00:00|8333.9|8318.9|8335.7|8320.7|8336.2|8321.2|8333.9|8318.9|136
1700128800000|2023-11-16 10:00:00|8335.8|8320.8|8334.4|8319.4|8335.9|8320.9|8333.4|8318.4|171
1700132400000|2023-11-16 11:00:00|8334.3|8319.3|8333.1|8318.1|8339.4|8319.6|8332.8|8312.7|136
1700136000000|2023-11-16 12:00:00|8333.2|8318.2|8341.1|8316.1|8342.5|8321.6|8333.1|8315.1|180
1700139600000|2023-11-16 13:00:00|8341|8316|8338.2|8313.2|8342.2|8318.9|8330.7|8310.8|442
1700143200000|2023-11-16 14:00:00|8338.1|8313.1|8337.6|8312.6|8341.7|8322.1|8334.8|8312.6|472
1700146800000|2023-11-16 15:00:00|8337.5|8312.5|8339.5|8314.5|8341|8320.3|8331.7|8312.1|458
1700150400000|2023-11-16 16:00:00|8339.6|8314.6|8334.2|8319.2|8339.6|8322.3|8333.1|8313.7|296
1700154000000|2023-11-16 17:00:00|8334.1|8319.1|8332.8|8317.8|8334.7|8319.7|8332.7|8317.7|93
1700157600000|2023-11-16 18:00:00|8332.9|8317.9|8333.4|8318.4|8338.4|8318.5|8332.3|8313.1|74
1700161200000|2023-11-16 19:00:00|8333.3|8318.3|8338.7|8313.7|8339.9|8318.9|8332.2|8312.4|106
1700164800000|2023-11-16 20:00:00|8338.8|8313.8|8338.4|8313.4|8339.8|8318.5|8333.3|8311.7|110
1700186400000|2023-11-17 02:00:00|8339.2|8314.2|8338.6|8313.6|8341.3|8316.3|8338.6|8313.6|64
1700190000000|2023-11-17 03:00:00|8338.2|8313.2|8337.9|8322.9|8341.4|8323.1|8333.1|8313.1|142
1700193600000|2023-11-17 04:00:00|8338|8323|8339.1|8324.1|8339.3|8324.3|8337.3|8322.3|117
1700197200000|2023-11-17 05:00:00|8339.3|8324.3|8339.2|8324.2|8343.9|8325.3|8338.4|8318.9|217
1700200800000|2023-11-17 06:00:00|8339.1|8324.1|8339.3|8324.3|8339.5|8324.5|8338.7|8323.7|83
1700204400000|2023-11-17 07:00:00|8339.4|8324.4|8339.7|8324.7|8344.9|8325.2|8339.2|8319.8|200
1700208000000|2023-11-17 08:00:00|8339.8|8324.8|8340|8325|8340.7|8325.7|8339|8324|99
1700211600000|2023-11-17 09:00:00|8339.9|8324.9|8344.3|8319.3|8344.4|8325.1|8338.5|8318.6|170
1700215200000|2023-11-17 10:00:00|8344.4|8319.4|8336.1|8321.1|8345|8325|8335.9|8315.9|418
1700218800000|2023-11-17 11:00:00|8336.2|8321.2|8338.3|8323.3|8341.4|8323.8|8335.9|8315.8|188
1700222400000|2023-11-17 12:00:00|8338.4|8323.4|8341.7|8316.7|8343.9|8324.3|8335.5|8315.8|178
1700226000000|2023-11-17 13:00:00|8341.8|8316.8|8336.3|8321.3|8343|8323.5|8336|8316.7|193
1700229600000|2023-11-17 14:00:00|8336.7|8321.7|8336.6|8321.6|8342.1|8322.2|8334.4|8314.5|352
1700233200000|2023-11-17 15:00:00|8336.5|8321.5|8336.8|8321.8|8342.3|8322.5|8336.3|8316.2|131
1700236800000|2023-11-17 16:00:00|8336.9|8321.9|8338.2|8323.2|8338.6|8323.6|8335.7|8320.7|123
1700240400000|2023-11-17 17:00:00|8343.2|8318.2|8342.6|8317.6|8343.2|8323.5|8336.8|8317.1|108
1700244000000|2023-11-17 18:00:00|8337.6|8322.6|8344|8319|8344.2|8323.4|8337.6|8318.3|41
1700247600000|2023-11-17 19:00:00|8343.8|8318.8|8343.1|8318.1|8343.9|8324.1|8338.8|8318.1|17
1700251200000|2023-11-17 20:00:00|8343|8318|8341.4|8316.4|8343.3|8321.5|8336.5|8316|58
1700445600000|2023-11-20 02:00:00|8346|8321|8345.2|8320.2|8346.7|8321.7|8343.2|8318.2|259
1700449200000|2023-11-20 03:00:00|8345.1|8320.1|8338.2|8323.2|8346|8326|8336.7|8316.9|643
1700452800000|2023-11-20 04:00:00|8338.1|8323.1|8340.8|8325.8|8342.2|8326.2|8337.7|8317.1|262
1700456400000|2023-11-20 05:00:00|8340.9|8325.9|8343|8328|8343.3|8328.3|8340.7|8325.7|170
1700460000000|2023-11-20 06:00:00|8342.9|8327.9|8352.4|8327.4|8352.7|8332.8|8342.9|8326.1|529
1700463600000|2023-11-20 07:00:00|8352.5|8327.5|8347.1|8332.1|8353|8333.1|8346.2|8326.6|288
1700467200000|2023-11-20 08:00:00|8347.2|8332.2|8347.4|8332.4|8353.1|8333.7|8346.6|8327.4|279
1700470800000|2023-11-20 09:00:00|8347.3|8332.3|8348.3|8333.3|8352.5|8333.3|8345.8|8326.2|209
1700474400000|2023-11-20 10:00:00|8348.4|8333.4|8353.5|8328.5|8354.8|8335|8348.2|8328.1|318
1700478000000|2023-11-20 11:00:00|8353.4|8328.4|8358.1|8333.1|8358.2|8336|8348.2|8328.2|391
1700481600000|2023-11-20 12:00:00|8357.9|8332.9|8350.5|8335.5|8360.1|8338.4|8350.4|8329.4|380
1700485200000|2023-11-20 13:00:00|8350.3|8335.3|8349.9|8334.9|8355.6|8335.7|8349.8|8329.8|139
1700488800000|2023-11-20 14:00:00|8349.8|8334.8|8347.8|8332.8|8354.9|8335.2|8346.7|8328.7|217
1700492400000|2023-11-20 15:00:00|8347.9|8332.9|8347.1|8332.1|8352.3|8332.9|8346.2|8326.2|153
1700496000000|2023-11-20 16:00:00|8347|8332|8352.5|8327.5|8354|8332.9|8346.9|8326.7|126
1700499600000|2023-11-20 17:00:00|8347.5|8332.5|8353|8328|8354.2|8333.4|8347.1|8327|186
1700503200000|2023-11-20 18:00:00|8353.1|8328.1|8348.4|8333.4|8354.3|8333.9|8348.4|8327.2|208
1700506800000|2023-11-20 19:00:00|8348.5|8333.5|8353.3|8328.3|8353.7|8333.6|8348.4|8328.2|29
1700510400000|2023-11-20 20:00:00|8353.2|8328.2|8351.5|8326.5|8353.2|8328.2|8351.5|8326.5|43
1700532000000|2023-11-21 02:00:00|8350|8325|8350.4|8325.4|8350.8|8325.8|8350|8325|33
1700535600000|2023-11-21 03:00:00|8350.5|8325.5|8350.5|8335.5|8354.6|8335.6|8345.4|8325.3|306
1700539200000|2023-11-21 04:00:00|8350.4|8335.4|8348.5|8333.5|8355.5|8336.4|8347.8|8327.5|270
1700542800000|2023-11-21 05:00:00|8348.4|8333.4|8349.3|8334.3|8350.3|8335.3|8348.1|8333.1|156
1700546400000|2023-11-21 06:00:00|8349.2|8334.2|8349.4|8334.4|8353.8|8335|8348.5|8328.4|350
1700550000000|2023-11-21 07:00:00|8349.3|8334.3|8347.8|8332.8|8353.9|8334.3|8347.7|8328.3|288
1700553600000|2023-11-21 08:00:00|8347.9|8332.9|8349|8334|8354.6|8334.8|8347|8329.5|199
1700557200000|2023-11-21 09:00:00|8349.1|8334.1|8355.3|8330.3|8355.7|8335.8|8348.9|8329.6|253
1700560800000|2023-11-21 10:00:00|8355.4|8330.4|8346.8|8331.8|8356|8335.6|8346.2|8330.1|209
1700564400000|2023-11-21 11:00:00|8346.7|8331.7|8352.5|8327.5|8352.6|8332.9|8346.5|8326.9|156
1700568000000|2023-11-21 12:00:00|8352.4|8327.4|8345.8|8330.8|8352.6|8332.3|8344.2|8324|207
1700571600000|2023-11-21 13:00:00|8350.7|8325.7|8340.8|8325.8|8350.9|8328.3|8340.4|8319|528
1700575200000|2023-11-21 14:00:00|8340.7|8325.7|8348.3|8323.3|8348.4|8326.2|8338.1|8318.2|265
1700578800000|2023-11-21 15:00:00|8348.4|8323.4|8341.4|8326.4|8348.4|8326.6|8339.8|8319.6|256
1700582400000|2023-11-21 16:00:00|8341.3|8326.3|8341.6|8326.6|8347|8327.3|8340.3|8320.2|239
1700586000000|2023-11-21 17:00:00|8341.9|8326.9|8341.1|8326.1|8346.3|8327.1|8341.1|8321.2|108
1700589600000|2023-11-21 18:00:00|8341.2|8326.2|8349.2|8324.2|8349.3|8327.1|8340.9|8321.1|223
1700593200000|2023-11-21 19:00:00|8348.3|8323.3|8341.2|8326.2|8349.8|8327.1|8341.2|8321.4|243
1700596800000|2023-11-21 20:00:00|8341.1|8326.1|8350|8325|8351|8327.8|8340.5|8321.8|280
1700618400000|2023-11-22 02:00:00|8350.1|8325.1|8349.9|8324.9|8350.9|8325.9|8349.7|8324.7|83
1700622000000|2023-11-22 03:00:00|8349.8|8324.8|8345.8|8330.8|8351|8331.2|8344.5|8324|135
1700625600000|2023-11-22 04:00:00|8345.7|8330.7|8341.1|8326.1|8349|8331.2|8340.5|8320.5|530
1700629200000|2023-11-22 05:00:00|8341|8326|8346.3|8331.3|8346.5|8331.5|8339.8|8320.8|228
1700632800000|2023-11-22 06:00:00|8346.5|8331.5|8346.9|8331.9|8353.2|8333.6|8346.1|8328|398
1700636400000|2023-11-22 07:00:00|8346.8|8331.8|8345.1|8330.1|8351.2|8332|8345|8325.4|311
1700640000000|2023-11-22 08:00:00|8345.2|8330.2|8353.1|8328.1|8353.1|8332.8|8344.1|8324.4|385
1700643600000|2023-11-22 09:00:00|8353|8328|8346.7|8331.7|8353.1|8333.4|8346.2|8326.2|426
1700647200000|2023-11-22 10:00:00|8347|8332|8347.9|8332.9|8352|8333.5|8344.9|8326.5|260
1700650800000|2023-11-22 11:00:00|8348|8333|8345.7|8330.7|8352.7|8333|8344.9|8326.5|131
1700654400000|2023-11-22 12:00:00|8345.5|8330.5|8345.2|8330.2|8345.7|8330.7|8343.2|8328.2|134
1700658000000|2023-11-22 13:00:00|8344.9|8329.9|8345.3|8330.3|8351.8|8330.8|8344|8324.7|211
1700661600000|2023-11-22 14:00:00|8345.2|8330.2|8354.2|8329.2|8354.2|8333.2|8345.1|8325.1|335
1700665200000|2023-11-22 15:00:00|8354.3|8329.3|8350.7|8325.7|8354.4|8333|8345.5|8325.6|203
1700668800000|2023-11-22 16:00:00|8350.8|8325.8|8344.2|8329.2|8351|8330.5|8343.3|8323.7|231
1700672400000|2023-11-22 17:00:00|8343.9|8328.9|8344.1|8329.1|8349.6|8330|8342.9|8323.9|140
1700676000000|2023-11-22 18:00:00|8349|8324|8349|8324|8349.5|8330.1|8343.2|8323.1|127
1700679600000|2023-11-22 19:00:00|8349.2|8324.2|8342.8|8327.8|8349.3|8329.4|8342.8|8322.6|60
1700683200000|2023-11-22 20:00:00|8342.9|8327.9|8346.7|8321.7|8347.8|8327.9|8341.5|8321.3|68
1700704800000|2023-11-23 02:00:00|8346.6|8321.6|8348.3|8323.3|8353.3|8328.3|8345.4|8320.4|258
1700708400000|2023-11-23 03:00:00|8348.2|8323.2|8344.3|8329.3|8349.5|8329.3|8343.4|8320.9|504
1700712000000|2023-11-23 04:00:00|8344.4|8329.4|8346.8|8331.8|8352.6|8332.8|8344.4|8325.1|185
1700715600000|2023-11-23 05:00:00|8347|8332|8348.2|8333.2|8349|8334|8346.8|8331.8|94
1700719200000|2023-11-23 06:00:00|8348.3|8333.3|8347.9|8332.9|8349.3|8334.3|8347.8|8332.8|208
1700722800000|2023-11-23 07:00:00|8348|8333|8347.2|8332.2|8353.2|8333.2|8346.9|8326.8|110
1700726400000|2023-11-23 08:00:00|8347.3|8332.3|8352.3|8327.3|8354.1|8333.6|8347|8327.3|211
1700730000000|2023-11-23 09:00:00|8352.4|8327.4|8347.9|8332.9|8353.2|8333.8|8347.6|8327.2|318
1700733600000|2023-11-23 10:00:00|8348|8333|8352.9|8327.9|8352.9|8333.7|8347.4|8327.9|317
1700737200000|2023-11-23 11:00:00|8352.8|8327.8|8352|8327|8353.5|8333.3|8347.5|8326.8|102
1700740800000|2023-11-23 12:00:00|8347|8332|8344.8|8329.8|8351.9|8332|8344.5|8324.2|179
1700744400000|2023-11-23 13:00:00|8344.9|8329.9|8344.6|8329.6|8350.9|8331.1|8344.3|8324.4|87
1700748000000|2023-11-23 14:00:00|8349.5|8324.5|8349.1|8324.1|8349.9|8330.2|8343.5|8324|114
1700751600000|2023-11-23 15:00:00|8349.2|8324.2|8344.8|8329.8|8349.5|8330.1|8343.3|8323.6|122
1700755200000|2023-11-23 16:00:00|8344.9|8329.9|8351.2|8326.2|8351.4|8330|8344.8|8324.9|21
1700758800000|2023-11-23 17:00:00|8351.4|8326.4|8349.5|8324.5|8351.9|8326.9|8349.4|8324.4|157
1700762400000|2023-11-23 18:00:00|8349.6|8324.6|8350.9|8325.9|8351.2|8326.2|8349.6|8324.6|72
1700766000000|2023-11-23 19:00:00|8350.8|8325.8|8352.3|8327.3|8352.4|8327.4|8350.8|8325.8|106
1700769600000|2023-11-23 20:00:00|8352.5|8327.5|8352.4|8327.4|8352.9|8327.9|8352.3|8327.3|42
1700791200000|2023-11-24 02:00:00|8351.4|8326.4|8353|8328|8353.5|8328.5|8351.4|8326.4|100
1700794800000|2023-11-24 03:00:00|8353.1|8328.1|8353.5|8328.5|8356.1|8334|8347.8|8327|466
1700798400000|2023-11-24 04:00:00|8353.6|8328.6|8349.7|8334.7|8355.1|8335.4|8348.4|8328.3|213
1700802000000|2023-11-24 05:00:00|8349.8|8334.8|8349.7|8334.7|8350.2|8335.2|8348.7|8333.7|143
1700805600000|2023-11-24 06:00:00|8349.8|8334.8|8350.3|8335.3|8350.5|8335.5|8349.8|8334.8|85
1700809200000|2023-11-24 07:00:00|8350.4|8335.4|8350.8|8335.8|8351.3|8336.3|8350.2|8335.2|188
1700812800000|2023-11-24 08:00:00|8350.7|8335.7|8350.8|8335.8|8351.2|8336.2|8350.1|8335.1|150
1700816400000|2023-11-24 09:00:00|8350.9|8335.9|8350.8|8335.8|8356.8|8337.2|8349.9|8330.5|468
1700820000000|2023-11-24 10:00:00|8350.9|8335.9|8350.3|8335.3|8351.5|8336.5|8349.8|8334.8|163
1700823600000|2023-11-24 11:00:00|8350.2|8335.2|8351.3|8336.3|8351.7|8336.7|8350|8335|160
1700827200000|2023-11-24 12:00:00|8351.5|8336.5|8353.6|8338.6|8359.6|8340.1|8351.1|8334.1|170
1700830800000|2023-11-24 13:00:00|8353.7|8338.7|8351.5|8336.5|8359.2|8340.1|8351.4|8331.4|187
1700834400000|2023-11-24 14:00:00|8351.4|8336.4|8350.3|8335.3|8356.5|8336.8|8349.4|8325.4|370
1700838000000|2023-11-24 15:00:00|8350.2|8335.2|8354.7|8329.7|8355.7|8335.3|8349.5|8327.9|494
1700841600000|2023-11-24 16:00:00|8354.8|8329.8|8355.2|8330.2|8355.9|8330.9|8354.2|8329.2|304
1700845200000|2023-11-24 17:00:00|8355.3|8330.3|8352|8327|8355.3|8330.3|8351.7|8326.7|369
1700848800000|2023-11-24 18:00:00|8351.9|8326.9|8351.4|8326.4|8353.2|8328.2|8351.1|8326.1|101
1700852400000|2023-11-24 19:00:00|8351.5|8326.5|8350.3|8325.3|8352.5|8327.5|8349.5|8324.5|123
1700856000000|2023-11-24 20:00:00|8350.9|8325.9|8352.9|8327.9|8354.3|8331.8|8346|8325.9|104
1701050400000|2023-11-27 02:00:00|8351.6|8326.6|8351.3|8326.3|8351.6|8326.6|8350.8|8325.8|87
1701054000000|2023-11-27 03:00:00|8351.6|8326.6|8350.1|8335.1|8355.3|8335.1|8350.1|8326.4|115
1701057600000|2023-11-27 04:00:00|8350|8335|8356|8331|8357.4|8336.6|8350|8330|69
1701061200000|2023-11-27 05:00:00|8356.1|8331.1|8358.4|8333.4|8359|8338.2|8353|8331|122
1701064800000|2023-11-27 06:00:00|8354.1|8339.1|8358.5|8333.5|8359.5|8339.4|8354.1|8332.8|81
1701068400000|2023-11-27 07:00:00|8358.4|8333.4|8358.7|8333.7|8359.4|8338.4|8352.8|8331|181
1701072000000|2023-11-27 08:00:00|8358.6|8333.6|8359.4|8334.4|8361.3|8340.3|8354.7|8333.2|174
1701075600000|2023-11-27 09:00:00|8359.3|8334.3|8361.2|8336.2|8362.6|8339.6|8354.5|8334.3|142
1701079200000|2023-11-27 10:00:00|8361.1|8336.1|8358|8333|8361.5|8341.8|8353|8332.8|118
1701082800000|2023-11-27 11:00:00|8358.1|8333.1|8355.7|8330.7|8358.1|8337.4|8351.3|8328.9|137
1701086400000|2023-11-27 12:00:00|8355.6|8330.6|8353.6|8328.6|8355.8|8335.4|8348.8|8327.6|301
1701090000000|2023-11-27 13:00:00|8353.2|8328.2|8353.6|8328.6|8355.2|8334.4|8348.2|8328.1|219
1701093600000|2023-11-27 14:00:00|8353.7|8328.7|8349.3|8334.3|8354.1|8334.3|8348|8327.2|126
1701097200000|2023-11-27 15:00:00|8349.4|8334.4|8349.4|8334.4|8355.9|8334.7|8348.7|8329|138
1701100800000|2023-11-27 16:00:00|8349.6|8334.6|8356.6|8331.6|8357.4|8336.8|8349.6|8329.8|148
1701104400000|2023-11-27 17:00:00|8356.4|8331.4|8350.6|8335.6|8356.8|8336.8|8350.4|8330.8|98
1701108000000|2023-11-27 18:00:00|8355.3|8330.3|8354.8|8329.8|8355.3|8334.8|8349.8|8328.7|39
1701111600000|2023-11-27 19:00:00|8354.7|8329.7|8347.7|8332.7|8354.8|8332.7|8347.7|8327.7|48
1701115200000|2023-11-27 20:00:00|8347.8|8332.8|8347.9|8332.9|8354|8333|8347.8|8327.7|73
1701136800000|2023-11-28 02:00:00|8354.6|8329.6|8355.2|8330.2|8358.1|8333.1|8354.1|8329.1|122
1701140400000|2023-11-28 03:00:00|8355.1|8330.1|8350.8|8335.8|8356.1|8336.3|8348.8|8328.4|249
1701144000000|2023-11-28 04:00:00|8350.9|8335.9|8351.4|8336.4|8352.5|8337.5|8350.8|8335.8|165
1701147600000|2023-11-28 05:00:00|8351.3|8336.3|8357|8332|8357.1|8337.1|8350.8|8331.5|108
1701151200000|2023-11-28 06:00:00|8356.9|8331.9|8351.2|8336.2|8356.9|8336.7|8351|8330.7|122
1701154800000|2023-11-28 07:00:00|8350.9|8335.9|8349.8|8334.8|8350.9|8335.9|8348.4|8333.4|134
1701158400000|2023-11-28 08:00:00|8350|8335|8346.3|8331.3|8350.7|8335.2|8343.7|8325.7|287
1701162000000|2023-11-28 09:00:00|8346.2|8331.2|8346.9|8331.9|8350.8|8332.3|8345|8325.6|260
1701165600000|2023-11-28 10:00:00|8346.8|8331.8|8346.3|8331.3|8346.9|8331.9|8345.3|8330.3|89
1701169200000|2023-11-28 11:00:00|8346.2|8331.2|8346.5|8331.5|8351|8331.7|8345.8|8326|49
1701172800000|2023-11-28 12:00:00|8346.4|8331.4|8348.5|8333.5|8351.4|8333.7|8345.9|8326|88
1701176400000|2023-11-28 13:00:00|8348.6|8333.6|8346.3|8331.3|8353|8333.6|8345.7|8326.1|148
1701180000000|2023-11-28 14:00:00|8346.2|8331.2|8351.8|8326.8|8352.6|8332.5|8346.2|8326.6|96
1701183600000|2023-11-28 15:00:00|8351.9|8326.9|8349.1|8334.1|8353.5|8334.3|8346.4|8326.3|410
1701187200000|2023-11-28 16:00:00|8349.2|8334.2|8345.7|8330.7|8355.2|8335.3|8345.7|8326.3|415
1701190800000|2023-11-28 17:00:00|8350.7|8325.7|8351.9|8326.9|8355.5|8334.1|8345.3|8324.9|372
1701194400000|2023-11-28 18:00:00|8352|8327|8353.1|8328.1|8355.4|8334.4|8348.1|8326|184
1701198000000|2023-11-28 19:00:00|8352.9|8327.9|8351.9|8326.9|8353.1|8328.1|8351.8|8326.8|84
1701201600000|2023-11-28 20:00:00|8352|8327|8351.7|8326.7|8353.2|8330.9|8345.4|8325.9|103
1701223200000|2023-11-29 02:00:00|8347.9|8322.9|8348.2|8323.2|8350|8325|8346.9|8321.9|158
1701226800000|2023-11-29 03:00:00|8348.1|8323.1|8343.3|8328.3|8350.4|8329.7|8340.9|8322.1|423
1701230400000|2023-11-29 04:00:00|8343.4|8328.4|8342.1|8327.1|8347.2|8329.5|8342|8322|188
1701234000000|2023-11-29 05:00:00|8342.3|8327.3|8343.8|8328.8|8349.2|8329.7|8341.2|8321.1|322
1701237600000|2023-11-29 06:00:00|8343.9|8328.9|8343.6|8328.6|8345.3|8330.3|8343.2|8328.2|321
1701241200000|2023-11-29 07:00:00|8343.7|8328.7|8343.3|8328.3|8349|8329.7|8343.3|8323.9|131
1701244800000|2023-11-29 08:00:00|8343.4|8328.4|8343.1|8328.1|8348.1|8329.3|8341.9|8321.8|264
1701248400000|2023-11-29 09:00:00|8343.2|8328.2|8346.4|8331.4|8347.1|8332.1|8342.7|8327.7|287
1701252000000|2023-11-29 10:00:00|8346.3|8331.3|8347.3|8332.3|8347.5|8332.5|8345|8330|170
1701255600000|2023-11-29 11:00:00|8347.2|8332.2|8344.8|8329.8|8347.4|8332.4|8344.1|8329.1|128
1701259200000|2023-11-29 12:00:00|8344.7|8329.7|8345.3|8330.3|8345.8|8330.8|8344.7|8329.7|245
1701262800000|2023-11-29 13:00:00|8345.2|8330.2|8349.1|8334.1|8353.1|8334.1|8345.1|8324.7|264
1701266400000|2023-11-29 14:00:00|8349.3|8334.3|8346.9|8331.9|8353.9|8336.2|8346.5|8326.7|582
1701270000000|2023-11-29 15:00:00|8346.8|8331.8|8351.2|8326.2|8356|8335.8|8345.9|8325.8|772
1701273600000|2023-11-29 16:00:00|8351.5|8326.5|8352.8|8327.8|8353.2|8333.4|8346.7|8326.4|478
1701277200000|2023-11-29 17:00:00|8352.6|8327.6|8352.4|8327.4|8353.1|8333|8347.5|8327.4|56
1701280800000|2023-11-29 18:00:00|8352.5|8327.5|8352.8|8327.8|8352.8|8333|8347.2|8327.2|53
1701284400000|2023-11-29 19:00:00|8352.7|8327.7|8354.4|8329.4|8354.5|8334.5|8347.5|8327.7|113
1701288000000|2023-11-29 20:00:00|8354.3|8329.3|8356.1|8331.1|8357.5|8335.4|8350.4|8328.8|136
1701309600000|2023-11-30 02:00:00|8352.4|8327.4|8352.2|8327.2|8354.5|8329.5|8352|8327|106
1701313200000|2023-11-30 03:00:00|8352.1|8327.1|8345|8330|8352.4|8330.2|8343.2|8323.9|425
1701316800000|2023-11-30 04:00:00|8344.9|8329.9|8347.3|8332.3|8348.1|8333.1|8344.6|8329.6|311
1701320400000|2023-11-30 05:00:00|8347.4|8332.4|8349.1|8334.1|8350.3|8335.3|8347.3|8332.3|253
1701324000000|2023-11-30 06:00:00|8349|8334|8349|8334|8349.8|8334.8|8348.7|8333.7|118
1701327600000|2023-11-30 07:00:00|8349.1|8334.1|8351.3|8336.3|8353.4|8338.4|8349|8334|402
1701331200000|2023-11-30 08:00:00|8351.2|8336.2|8353.3|8338.3|8353.3|8338.3|8350.7|8335.7|327
1701334800000|2023-11-30 09:00:00|8353.4|8338.4|8351.9|8336.9|8357.9|8338.5|8351|8332.4|303
1701338400000|2023-11-30 10:00:00|8351.8|8336.8|8350.9|8335.9|8357.5|8337.9|8350.6|8332.5|249
1701342000000|2023-11-30 11:00:00|8351|8336|8351.4|8336.4|8352.3|8337.3|8350.5|8335.5|104
1701345600000|2023-11-30 12:00:00|8351.3|8336.3|8350.4|8335.4|8356.1|8336.4|8349.3|8330.7|104
1701349200000|2023-11-30 13:00:00|8350.5|8335.5|8353|8338|8358.4|8338.6|8349.3|8329.2|614
1701352800000|2023-11-30 14:00:00|8352.6|8337.6|8353|8338|8360.3|8340.4|8350.9|8331.5|589
1701356400000|2023-11-30 15:00:00|8352.9|8337.9|8352.7|8337.7|8358.1|8339.4|8351.8|8331.8|403
1701360000000|2023-11-30 16:00:00|8352.8|8337.8|8353|8338|8353.7|8338.7|8352|8337|177
1701363600000|2023-11-30 17:00:00|8352.9|8337.9|8353.8|8338.8|8359.2|8339.3|8352.8|8334|80
1701367200000|2023-11-30 18:00:00|8353.6|8338.6|8351.4|8336.4|8357.5|8338.6|8351.3|8331.2|133
1701370800000|2023-11-30 19:00:00|8351.2|8336.2|8349.7|8334.7|8356.2|8336.7|8349.7|8330.1|45
1701374400000|2023-11-30 20:00:00|8349.6|8334.6|8355.5|8330.5|8355.9|8334.9|8349.6|8329.7|134
1701396000000|2023-12-01 02:00:00|8351.5|8326.5|8348.8|8323.8|8351.7|8326.7|8348.1|8323.1|116
1701399600000|2023-12-01 03:00:00|8348.9|8323.9|8343.3|8328.3|8350|8329.7|8339.1|8319.1|861
1701403200000|2023-12-01 04:00:00|8343.4|8328.4|8346.2|8331.2|8351.4|8332.4|8343.4|8325.2|456
1701406800000|2023-12-01 05:00:00|8346.1|8331.1|8347.6|8332.6|8347.7|8332.7|8345.7|8330.7|210
1701410400000|2023-12-01 06:00:00|8347.5|8332.5|8348.7|8333.7|8350.7|8335.7|8347.3|8332.3|212
1701414000000|2023-12-01 07:00:00|8348.8|8333.8|8349.1|8334.1|8349.4|8334.4|8347.4|8332.4|204
1701417600000|2023-12-01 08:00:00|8349.2|8334.2|8347.3|8332.3|8353.5|8334.3|8346.8|8328.1|248
1701421200000|2023-12-01 09:00:00|8347.4|8332.4|8343.3|8328.3|8351|8332.9|8342.4|8325.9|355
1701424800000|2023-12-01 10:00:00|8343.2|8328.2|8346.5|8331.5|8346.5|8331.5|8342.4|8327.4|257
1701428400000|2023-12-01 11:00:00|8346.4|8331.4|8348.1|8333.1|8352.4|8334.3|8346.3|8326.5|203
1701432000000|2023-12-01 12:00:00|8348|8333|8352.5|8327.5|8354.2|8334.2|8347.1|8327.5|177
1701435600000|2023-12-01 13:00:00|8352.6|8327.6|8347.3|8332.3|8353|8333|8346.5|8327.2|329
1701439200000|2023-12-01 14:00:00|8347.2|8332.2|8352|8327|8352|8333.7|8345.3|8326.1|288
1701442800000|2023-12-01 15:00:00|8351.7|8326.7|8344.6|8329.6|8352.1|8331.5|8343.4|8324.5|531
1701446400000|2023-12-01 16:00:00|8344.7|8329.7|8341.8|8326.8|8350.4|8330.9|8338.9|8319.6|783
1701450000000|2023-12-01 17:00:00|8341.9|8326.9|8339.8|8324.8|8345.7|8327.2|8338.5|8316.9|413
1701453600000|2023-12-01 18:00:00|8339.7|8324.7|8340.1|8315.1|8343.5|8324.7|8334.3|8314|287
1701457200000|2023-12-01 19:00:00|8335|8320|8338.9|8313.9|8340.1|8320.2|8332.6|8312.1|178
1701460800000|2023-12-01 20:00:00|8338.8|8313.8|8336.4|8311.4|8341|8316|8330|8305|332
1701655200000|2023-12-04 02:00:00|8342.7|8317.7|8342.7|8317.7|8344.9|8319.9|8341.4|8316.4|162
1701658800000|2023-12-04 03:00:00|8342.6|8317.6|8347.2|8332.2|8347.2|8332.2|8337.7|8317.2|394
1701662400000|2023-12-04 04:00:00|8347.1|8332.1|8346.1|8331.1|8347.7|8332.7|8345.8|8330.8|197
1701666000000|2023-12-04 05:00:00|8346.3|8331.3|8346.5|8331.5|8350.5|8331.8|8343.9|8325.2|300
1701669600000|2023-12-04 06:00:00|8346.4|8331.4|8347.3|8332.3|8347.4|8332.4|8346.2|8331.2|159
1701673200000|2023-12-04 07:00:00|8347.2|8332.2|8348.1|8333.1|8348.4|8333.4|8346.1|8331.1|179
1701676800000|2023-12-04 08:00:00|8347.9|8332.9|8348.8|8333.8|8348.8|8333.8|8347.1|8332.1|138
1701680400000|2023-12-04 09:00:00|8348.7|8333.7|8349.3|8334.3|8355.5|8336|8348.5|8328.7|217
1701684000000|2023-12-04 10:00:00|8349.4|8334.4|8350.6|8335.6|8350.7|8335.7|8349.2|8334.2|65
1701687600000|2023-12-04 11:00:00|8350.7|8335.7|8351.3|8336.3|8351.3|8336.3|8350.2|8335.2|104
1701691200000|2023-12-04 12:00:00|8351.2|8336.2|8350.7|8335.7|8351.3|8336.3|8349.7|8334.7|76
1701694800000|2023-12-04 13:00:00|8350.8|8335.8|8352.3|8337.3|8352.7|8337.7|8350.8|8335.8|45
1701698400000|2023-12-04 14:00:00|8352.4|8337.4|8358.7|8333.7|8361.9|8342.1|8352.3|8332.9|329
1701702000000|2023-12-04 15:00:00|8358.8|8333.8|8364.6|8339.6|8364.7|8344.6|8353.2|8333.4|443
1701705600000|2023-12-04 16:00:00|8364.5|8339.5|8360.2|8335.2|8364.6|8344.6|8355.1|8335.2|414
1701709200000|2023-12-04 17:00:00|8360.3|8335.3|8359.5|8334.5|8360.4|8340.7|8354.2|8334.4|198
1701712800000|2023-12-04 18:00:00|8359.4|8334.4|8360.3|8335.3|8360.4|8340.5|8354.6|8334.4|127
1701716400000|2023-12-04 19:00:00|8360.2|8335.2|8361.5|8336.5|8361.9|8341.8|8356.1|8334.9|369
1701720000000|2023-12-04 20:00:00|8361.7|8336.7|8362|8337|8362.9|8342.5|8355.7|8335.5|85
1701741600000|2023-12-05 02:00:00|8359|8334|8359.7|8334.7|8359.8|8334.8|8358.6|8333.6|82
1701745200000|2023-12-05 03:00:00|8359.6|8334.6|8351.9|8336.9|8359.6|8338.3|8351.4|8331.9|328
1701748800000|2023-12-05 04:00:00|8352|8337|8351.2|8336.2|8356.1|8337.3|8350.1|8330.2|163
1701752400000|2023-12-05 05:00:00|8351.1|8336.1|8352.1|8337.1|8356|8337.2|8350.9|8330.9|173
1701756000000|2023-12-05 06:00:00|8351.9|8336.9|8352.3|8337.3|8352.6|8337.6|8351.3|8336.3|135
1701759600000|2023-12-05 07:00:00|8352.4|8337.4|8352.6|8337.6|8357.5|8338.2|8352.2|8332.5|160
1701763200000|2023-12-05 08:00:00|8352.5|8337.5|8352.3|8337.3|8352.7|8337.7|8351.5|8336.5|186
1701766800000|2023-12-05 09:00:00|8352.2|8337.2|8351.4|8336.4|8357.2|8338.6|8350.8|8331.8|194
1701770400000|2023-12-05 10:00:00|8351.5|8336.5|8350.7|8335.7|8351.6|8336.6|8350.6|8335.6|76
1701774000000|2023-12-05 11:00:00|8350.8|8335.8|8350.9|8335.9|8350.9|8335.9|8349.7|8334.7|85
1701777600000|2023-12-05 12:00:00|8350.8|8335.8|8351.5|8336.5|8352.3|8337.3|8350.4|8335.4|116
1701781200000|2023-12-05 13:00:00|8351.4|8336.4|8349.8|8334.8|8351.4|8336.4|8349.8|8334.8|73
1701784800000|2023-12-05 14:00:00|8349.9|8334.9|8355.8|8330.8|8356.7|8335.6|8347.3|8328.2|277
1701788400000|2023-12-05 15:00:00|8355.7|8330.7|8347.9|8332.9|8355.7|8336|8347.4|8326.6|559
1701792000000|2023-12-05 16:00:00|8347.8|8332.8|8348.9|8333.9|8350.5|8335.5|8347.6|8332.6|304
1701795600000|2023-12-05 17:00:00|8349|8334|8347.5|8332.5|8349.3|8334.3|8347.2|8332.2|118
1701799200000|2023-12-05 18:00:00|8347.4|8332.4|8347.5|8332.5|8348.4|8333.4|8346.9|8331.9|71
1701802800000|2023-12-05 19:00:00|8347.7|8332.7|8352.5|8327.5|8352.5|8332.8|8347.4|8327.4|11
1701806400000|2023-12-05 20:00:00|8352.4|8327.4|8351.6|8326.6|8352.5|8327.5|8351|8326|52
1701828000000|2023-12-06 02:00:00|8353.2|8328.2|8353.2|8328.2|8353.3|8328.3|8353.1|8328.1|45
1701831600000|2023-12-06 03:00:00|8353.1|8328.1|8349.2|8334.2|8354.2|8334.7|8348.2|8327.2|200
1701835200000|2023-12-06 04:00:00|8349.3|8334.3|8349.8|8334.8|8350|8335|8349|8334|77
1701838800000|2023-12-06 05:00:00|8349.7|8334.7|8347.8|8332.8|8349.9|8334.9|8346|8331|175
1701842400000|2023-12-06 06:00:00|8347.7|8332.7|8345.7|8330.7|8348.5|8333.5|8344.5|8329.5|257
1701846000000|2023-12-06 07:00:00|8345.6|8330.6|8343.7|8328.7|8346.2|8331.2|8342.8|8327.8|364
1701849600000|2023-12-06 08:00:00|8343.5|8328.5|8347.3|8332.3|8347.4|8332.4|8343.2|8328.2|186
1701853200000|2023-12-06 09:00:00|8347.4|8332.4|8346.4|8331.4|8347.5|8332.5|8345.6|8330.6|135
1701856800000|2023-12-06 10:00:00|8346.5|8331.5|8346.2|8331.2|8346.8|8331.8|8345.4|8330.4|155
1701860400000|2023-12-06 11:00:00|8346.3|8331.3|8352.8|8327.8|8353.9|8333|8346.2|8327.3|96
1701864000000|2023-12-06 12:00:00|8352.9|8327.9|8347.2|8332.2|8353.6|8334.3|8347.1|8327.7|102
1701867600000|2023-12-06 13:00:00|8347.1|8332.1|8346.2|8331.2|8352.8|8332.8|8345.5|8325|214
1701871200000|2023-12-06 14:00:00|8346.1|8331.1|8347.2|8332.2|8353.3|8333.3|8345.8|8327.9|137
1701874800000|2023-12-06 15:00:00|8347.3|8332.3|8345.9|8330.9|8347.8|8332.8|8345.1|8330.1|161
1701878400000|2023-12-06 16:00:00|8345.8|8330.8|8346.9|8331.9|8348.2|8333.2|8345.3|8330.3|148
1701882000000|2023-12-06 17:00:00|8346.8|8331.8|8346.4|8331.4|8347|8332|8346|8331|80
1701885600000|2023-12-06 18:00:00|8346.3|8331.3|8346.3|8331.3|8346.4|8331.4|8345.7|8330.7|15
1701889200000|2023-12-06 19:00:00|8346.4|8331.4|8347.3|8332.3|8347.4|8332.4|8346.4|8331.4|22
1701892800000|2023-12-06 20:00:00|8347.2|8332.2|8347.2|8332.2|8352.1|8332.2|8347|8327|14
1701914400000|2023-12-07 02:00:00|8353.9|8328.9|8354.9|8329.9|8355|8330|8353.9|8328.9|17
1701918000000|2023-12-07 03:00:00|8355|8330|8349.8|8334.8|8355.2|8335.3|8348.4|8327.8|378
1701921600000|2023-12-07 04:00:00|8349.9|8334.9|8350.3|8335.3|8350.4|8335.4|8349.3|8334.3|106
1701925200000|2023-12-07 05:00:00|8350.2|8335.2|8350.8|8335.8|8351.3|8336.3|8350.1|8335.1|70
1701928800000|2023-12-07 06:00:00|8350.7|8335.7|8348.5|8333.5|8355.5|8335.8|8348.2|8328.2|121
1701932400000|2023-12-07 07:00:00|8348.6|8333.6|8348.2|8333.2|8352.6|8334.1|8346.7|8327|369
1701936000000|2023-12-07 08:00:00|8348.1|8333.1|8348.2|8333.2|8348.7|8333.7|8347.2|8332.2|207
1701939600000|2023-12-07 09:00:00|8348.3|8333.3|8349.7|8334.7|8355.1|8335.6|8347.7|8329.6|249
1701943200000|2023-12-07 10:00:00|8350|8335|8351|8336|8355.4|8336|8348.8|8330.2|142
1701946800000|2023-12-07 11:00:00|8350.9|8335.9|8352|8337|8358.2|8338.4|8350.7|8331.9|138
1701950400000|2023-12-07 12:00:00|8351.8|8336.8|8350.2|8335.2|8352.1|8337.1|8350.2|8335.2|44
1701954000000|2023-12-07 13:00:00|8350|8335|8348|8333|8356.2|8335.8|8347.3|8329.3|233
1701957600000|2023-12-07 14:00:00|8347.9|8332.9|8348.9|8333.9|8356|8335.7|8347.5|8329.5|319
1701961200000|2023-12-07 15:00:00|8349|8334|8348.4|8333.4|8350.3|8335.3|8347.7|8332.7|158
1701964800000|2023-12-07 16:00:00|8348.5|8333.5|8348.5|8333.5|8348.8|8333.8|8347.9|8332.9|86
1701968400000|2023-12-07 17:00:00|8348.6|8333.6|8352.5|8327.5|8353.9|8333.9|8347.7|8327.4|202
1701972000000|2023-12-07 18:00:00|8352.6|8327.6|8354|8329|8354|8329|8352.5|8327.5|227
1701975600000|2023-12-07 19:00:00|8353.9|8328.9|8354|8329|8354.3|8329.3|8353.7|8328.7|53
1701979200000|2023-12-07 20:00:00|8354.3|8329.3|8349.2|8334.2|8354.3|8334.2|8349.1|8329.1|8
1702000800000|2023-12-08 02:00:00|8353|8328|8356|8331|8378.5|8349.5|8353|8328|91
1702004400000|2023-12-08 03:00:00|8356.1|8331.1|8348.9|8333.9|8356.4|8334.9|8348.8|8329.8|166
1702008000000|2023-12-08 04:00:00|8348.8|8333.8|8350.4|8335.4|8355.8|8335.9|8348.8|8329|175
1702011600000|2023-12-08 05:00:00|8350.3|8335.3|8351.9|8336.9|8352.3|8337.3|8350.3|8335.3|159
1702015200000|2023-12-08 06:00:00|8351.8|8336.8|8351.9|8336.9|8352.5|8337.5|8351.7|8336.7|96
1702018800000|2023-12-08 07:00:00|8351.8|8336.8|8352.7|8337.7|8352.7|8337.7|8351.4|8336.4|83
1702022400000|2023-12-08 08:00:00|8352.6|8337.6|8353|8338|8357.7|8338.3|8351.3|8332.6|122
1702026000000|2023-12-08 09:00:00|8353.1|8338.1|8352.3|8337.3|8357.2|8338.8|8351.8|8331.9|183
1702029600000|2023-12-08 10:00:00|8352.4|8337.4|8352.4|8337.4|8353.2|8338.2|8351.8|8336.8|101
1702033200000|2023-12-08 11:00:00|8352.5|8337.5|8352.5|8337.5|8353.1|8338.1|8352.2|8337.2|54
1702036800000|2023-12-08 12:00:00|8352.6|8337.6|8355.6|8340.6|8355.9|8340.9|8352.5|8337.5|157
1702040400000|2023-12-08 13:00:00|8355.4|8340.4|8358.2|8343.2|8365.1|8343.5|8354.1|8331.5|737
1702044000000|2023-12-08 14:00:00|8358.1|8343.1|8364.6|8339.6|8364.8|8345.4|8356.7|8338|469
1702047600000|2023-12-08 15:00:00|8364.3|8339.3|8358|8343|8364.3|8343.4|8356.2|8336.8|506
1702051200000|2023-12-08 16:00:00|8358.1|8343.1|8360.1|8345.1|8360.3|8345.3|8358.1|8343.1|55
1702054800000|2023-12-08 17:00:00|8359.9|8344.9|8359.8|8344.8|8365|8345.2|8359.3|8339.6|58
1702058400000|2023-12-08 18:00:00|8359.7|8344.7|8364.6|8339.6|8364.7|8344.7|8359.1|8339.4|80
1702062000000|2023-12-08 19:00:00|8364.8|8339.8|8359.8|8344.8|8365.2|8345.2|8359.4|8339.4|36
1702065600000|2023-12-08 20:00:00|8359.9|8344.9|8364.1|8339.1|8364.6|8345.1|8358.9|8338.8|76
1702260000000|2023-12-11 02:00:00|8361.7|8336.7|8362.4|8337.4|8363.6|8338.6|8361.1|8336.1|128
1702263600000|2023-12-11 03:00:00|8362.2|8337.2|8353.4|8338.4|8363.3|8340.4|8353.3|8333|353
1702267200000|2023-12-11 04:00:00|8353.5|8338.5|8354|8339|8354.4|8339.4|8353.3|8338.3|118
1702270800000|2023-12-11 05:00:00|8354.2|8339.2|8354.3|8339.3|8354.4|8339.4|8353.8|8338.8|51
1702274400000|2023-12-11 06:00:00|8354.2|8339.2|8353.8|8338.8|8354.3|8339.3|8353.3|8338.3|69
1702278000000|2023-12-11 07:00:00|8353.9|8338.9|8354.4|8339.4|8354.7|8339.7|8353.7|8338.7|93
1702281600000|2023-12-11 08:00:00|8354.3|8339.3|8353.9|8338.9|8354.4|8339.4|8352.7|8337.7|124
1702285200000|2023-12-11 09:00:00|8353.8|8338.8|8358.5|8333.5|8359.7|8339.4|8353.1|8333.2|240
1702288800000|2023-12-11 10:00:00|8358.4|8333.4|8352.3|8337.3|8358.6|8338.8|8352|8333.4|122
1702292400000|2023-12-11 11:00:00|8352.2|8337.2|8352.5|8337.5|8352.8|8337.8|8351.7|8336.7|107
1702296000000|2023-12-11 12:00:00|8352.6|8337.6|8357.5|8332.5|8358.1|8338|8352.1|8332.1|171
1702299600000|2023-12-11 13:00:00|8357.6|8332.6|8356.8|8331.8|8357.6|8337.1|8351.6|8331.6|130
1702303200000|2023-12-11 14:00:00|8356.7|8331.7|8352.9|8337.9|8356.8|8337.9|8351.5|8331.5|109
1702306800000|2023-12-11 15:00:00|8352.8|8337.8|8353.4|8338.4|8358.8|8339.2|8352|8333.7|150
1702310400000|2023-12-11 16:00:00|8353.5|8338.5|8353.6|8338.6|8358.8|8339.4|8353|8333.8|96
1702314000000|2023-12-11 17:00:00|8353.5|8338.5|8352.4|8337.4|8358.8|8339|8352.3|8332.7|81
1702317600000|2023-12-11 18:00:00|8352.3|8337.3|8357|8332|8357|8337.9|8351.9|8331.9|21
1702321200000|2023-12-11 19:00:00|8356.2|8331.2|8350.9|8335.9|8356.3|8336.3|8350.9|8330.4|48
1702324800000|2023-12-11 20:00:00|8351|8336|8354.1|8329.1|8356.3|8336|8351|8328.8|60
1702346400000|2023-12-12 02:00:00|8355.3|8330.3|8357|8332|8357.4|8332.4|8355.1|8330.1|29
1702350000000|2023-12-12 03:00:00|8356.9|8331.9|8350.3|8335.3|8357|8336.9|8349.8|8329.7|215
1702353600000|2023-12-12 04:00:00|8350.4|8335.4|8352.5|8337.5|8357.8|8337.9|8350.4|8332.7|107
1702357200000|2023-12-12 05:00:00|8352.4|8337.4|8352.9|8337.9|8357.5|8338.2|8352.3|8332.3|91
1702360800000|2023-12-12 06:00:00|8353|8338|8353.7|8338.7|8354.3|8339.3|8353|8338|113
1702364400000|2023-12-12 07:00:00|8358.8|8333.8|8353.8|8338.8|8358.9|8339|8353.6|8333.5|30
1702368000000|2023-12-12 08:00:00|8353.9|8338.9|8354.4|8339.4|8359.5|8339.7|8353.8|8333.8|87
1702371600000|2023-12-12 09:00:00|8359.4|8334.4|8357.8|8332.8|8359.4|8339.3|8353.9|8332.8|31
1702375200000|2023-12-12 10:00:00|8360.3|8335.3|8352.3|8337.3|8360.7|8340.2|8352.2|8332.1|188
1702378800000|2023-12-12 11:00:00|8352.2|8337.2|8358.2|8333.2|8358.8|8338.1|8352.2|8332.2|159
1702382400000|2023-12-12 12:00:00|8358.1|8333.1|8357.9|8332.9|8358.1|8333.1|8357|8332|98
1702386000000|2023-12-12 13:00:00|8357.7|8332.7|8360.3|8335.3|8361.6|8340.5|8352.5|8328.3|472
1702389600000|2023-12-12 14:00:00|8360.4|8335.4|8362.6|8337.6|8363.1|8341.6|8355.1|8334.4|263
1702393200000|2023-12-12 15:00:00|8362.5|8337.5|8360.2|8335.2|8362.7|8342|8357|8335.1|395
1702396800000|2023-12-12 16:00:00|8360.1|8335.1|8360.5|8335.5|8361.5|8336.5|8360|8335|140
1702400400000|2023-12-12 17:00:00|8360.4|8335.4|8360.6|8335.6|8360.9|8341|8355.5|8335.3|46
1702404000000|2023-12-12 18:00:00|8360.5|8335.5|8360.5|8335.5|8360.5|8340.4|8355.1|8335|35
1702407600000|2023-12-12 19:00:00|8360.6|8335.6|8360.1|8335.1|8360.6|8335.6|8360|8335|10
1702411200000|2023-12-12 20:00:00|8359.7|8334.7|8359.5|8334.5|8360.1|8339.5|8354.5|8334.3|27
1702432800000|2023-12-13 02:00:00|8360.6|8335.6|8362.3|8337.3|8363.3|8338.3|8360.5|8335.5|46
1702436400000|2023-12-13 03:00:00|8362.2|8337.2|8354.8|8339.8|8362.4|8340.2|8354.1|8333.9|222
1702440000000|2023-12-13 04:00:00|8354.9|8339.9|8355.1|8340.1|8355.1|8340.1|8354|8339|116
1702443600000|2023-12-13 05:00:00|8355|8340|8355.2|8340.2|8360.3|8340.2|8354.8|8334.9|95
1702447200000|2023-12-13 06:00:00|8355.3|8340.3|8355.3|8340.3|8355.8|8340.8|8354.8|8339.8|82
1702450800000|2023-12-13 07:00:00|8355.4|8340.4|8355|8340|8356.3|8341.3|8354.8|8339.8|92
1702454400000|2023-12-13 08:00:00|8354.9|8339.9|8356.5|8341.5|8360.4|8341.9|8354.8|8335.2|265
1702458000000|2023-12-13 09:00:00|8356.4|8341.4|8356.7|8341.7|8361.7|8341.8|8355.5|8335.4|178
1702461600000|2023-12-13 10:00:00|8356.6|8341.6|8358.6|8343.6|8359.1|8344.1|8356.6|8341.6|200
1702465200000|2023-12-13 11:00:00|8358.7|8343.7|8357.2|8342.2|8363|8344.2|8357.1|8337|198
1702468800000|2023-12-13 12:00:00|8357.1|8342.1|8362.1|8337.1|8362.2|8342.7|8356.8|8336.8|42
1702472400000|2023-12-13 13:00:00|8362.3|8337.3|8354.3|8339.3|8362.3|8342.1|8354.2|8335.8|218
1702476000000|2023-12-13 14:00:00|8354.2|8339.2|8353.8|8338.8|8358.9|8339.7|8353.5|8333.7|103
1702479600000|2023-12-13 15:00:00|8358.8|8333.8|8352.8|8337.8|8358.9|8338.7|8351.9|8332|155
1702483200000|2023-12-13 16:00:00|8353|8338|8351.9|8336.9|8357.4|8338.1|8351.7|8331.8|46
1702486800000|2023-12-13 17:00:00|8351.8|8336.8|8356.1|8331.1|8357.3|8337.3|8351.8|8331|50
1702490400000|2023-12-13 18:00:00|8356.2|8331.2|8357|8332|8357.1|8337.1|8351.8|8330.5|61
1702494000000|2023-12-13 19:00:00|8356.9|8331.9|8342.5|8317.5|8356.9|8331.9|8340.2|8315.2|402
1702497600000|2023-12-13 20:00:00|8342.6|8317.6|8344.5|8319.5|8344.8|8319.8|8341.7|8316.7|256
1702519200000|2023-12-14 02:00:00|8351.5|8326.5|8351|8326|8352|8327|8349.4|8324.4|109
1702522800000|2023-12-14 03:00:00|8350.5|8325.5|8344.9|8329.9|8352|8330.6|8341.8|8322|719
1702526400000|2023-12-14 04:00:00|8344.8|8329.8|8347.8|8332.8|8352.2|8333|8344.8|8324.7|230
1702530000000|2023-12-14 05:00:00|8347.6|8332.6|8348.9|8333.9|8349.7|8334.7|8347.3|8332.3|240
1702533600000|2023-12-14 06:00:00|8348.8|8333.8|8348.6|8333.6|8350.3|8335.3|8348.6|8333.6|158
1702537200000|2023-12-14 07:00:00|8348.5|8333.5|8350.5|8335.5|8355.3|8336.5|8347.8|8329.9|264
1702540800000|2023-12-14 08:00:00|8350.6|8335.6|8351.3|8336.3|8356|8336.3|8348.3|8329.4|284
1702544400000|2023-12-14 09:00:00|8351.2|8336.2|8346.8|8331.8|8355.7|8336.2|8346.8|8329.5|277
1702548000000|2023-12-14 10:00:00|8346.9|8331.9|8347.7|8332.7|8353.8|8333.6|8346.7|8327.2|303
1702551600000|2023-12-14 11:00:00|8347.6|8332.6|8346.4|8331.4|8352.9|8333.2|8345.8|8325.7|123
1702555200000|2023-12-14 12:00:00|8351.4|8326.4|8349.1|8334.1|8354.6|8334.1|8347.5|8326.4|197
1702558800000|2023-12-14 13:00:00|8349.3|8334.3|8353.5|8328.5|8356.4|8334.7|8348.3|8328.1|503
1702562400000|2023-12-14 14:00:00|8353.6|8328.6|8351.9|8326.9|8355.3|8335.3|8346.9|8326.6|645
1702566000000|2023-12-14 15:00:00|8352|8327|8345.8|8330.8|8352.4|8332.7|8345.7|8325.7|214
1702569600000|2023-12-14 16:00:00|8345.7|8330.7|8348.7|8323.7|8351|8331.4|8344.4|8323.6|201
1702573200000|2023-12-14 17:00:00|8348.6|8323.6|8349.6|8324.6|8350.4|8330.1|8344.5|8321.9|237
1702576800000|2023-12-14 18:00:00|8349.7|8324.7|8350.1|8325.1|8351.6|8332.3|8344.8|8324.7|613
1702580400000|2023-12-14 19:00:00|8350.2|8325.2|8351.5|8326.5|8352|8330|8345|8324.6|709
1702584000000|2023-12-14 20:00:00|8351.4|8326.4|8349.8|8324.8|8351.4|8326.4|8348.6|8323.6|460
1702605600000|2023-12-15 02:00:00|8351.5|8326.5|8351.3|8326.3|8352.3|8327.3|8350.5|8325.5|70
1702609200000|2023-12-15 03:00:00|8351.2|8326.2|8348.3|8333.3|8353.1|8333.3|8344.8|8325.6|297
1702612800000|2023-12-15 04:00:00|8348.2|8333.2|8345.5|8330.5|8352.4|8333.2|8345.5|8327.1|185
1702616400000|2023-12-15 05:00:00|8345.6|8330.6|8339.6|8314.6|8347.2|8331.2|8334.9|8314.3|327
1702620000000|2023-12-15 06:00:00|8339.4|8314.4|8336.5|8321.5|8344|8323.1|8331.2|8311.3|740
1702623600000|2023-12-15 07:00:00|8336.4|8321.4|8330.5|8315.5|8343.2|8323.4|8329.6|8312.7|601
1702627200000|2023-12-15 08:00:00|8330.4|8315.4|8321.5|8306.5|8334.5|8316|8319.5|8299.5|1207
1702630800000|2023-12-15 09:00:00|8321.4|8306.4|8317|8302|8327.9|8307.9|8307.9|8287.9|1104
1702634400000|2023-12-15 10:00:00|8317.2|8302.2|8320.2|8295.2|8323.9|8304.1|8314.3|8294.3|383
1702638000000|2023-12-15 11:00:00|8320.3|8295.3|8323.8|8298.8|8323.9|8302.1|8313.3|8293.1|326
1702641600000|2023-12-15 12:00:00|8323.9|8298.9|8328.5|8303.5|8328.5|8307.3|8317.6|8297|287
1702645200000|2023-12-15 13:00:00|8328.4|8303.4|8333.1|8308.1|8337.2|8313.1|8319.7|8299.3|750
1702648800000|2023-12-15 14:00:00|8333.5|8308.5|8326.8|8301.8|8334.2|8309.2|8323.9|8301.7|748
1702652400000|2023-12-15 15:00:00|8326.7|8301.7|8320.5|8295.5|8326.9|8306.7|8315.1|8295.4|397
1702656000000|2023-12-15 16:00:00|8320.6|8295.6|8320.8|8295.8|8322.7|8297.7|8320.5|8295.5|636
1702659600000|2023-12-15 17:00:00|8320.7|8295.7|8325|8300|8325.3|8300.3|8320.7|8295.7|248
1702663200000|2023-12-15 18:00:00|8325.1|8300.1|8325.8|8300.8|8326.2|8301.2|8325|8300|267
1702666800000|2023-12-15 19:00:00|8325.9|8300.9|8325.6|8300.6|8326.2|8301.2|8324.5|8299.5|110
1702670400000|2023-12-15 20:00:00|8325.7|8300.7|8322.8|8297.8|8325.8|8300.8|8321.1|8296.1|191
1702864800000|2023-12-18 02:00:00|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|1
1702868400000|2023-12-18 03:00:00|8322.2|8297.2|8313.6|8288.6|8323.6|8298.6|8312.5|8287.5|800
1702872000000|2023-12-18 04:00:00|8313.8|8288.8|8319.7|8294.7|8320.6|8295.6|8312.6|8287.6|820
1702875600000|2023-12-18 05:00:00|8319.8|8294.8|8315.8|8290.8|8320|8295|8315.6|8290.6|378
1702879200000|2023-12-18 06:00:00|8315.6|8290.6|8321.4|8296.4|8323.5|8298.5|8314.7|8289.7|666
1702882800000|2023-12-18 07:00:00|8321.5|8296.5|8323.6|8298.6|8325.6|8302.2|8316.5|8296.2|620
1702886400000|2023-12-18 08:00:00|8323.7|8298.7|8313.6|8298.6|8325.4|8304.3|8312.8|8297.8|486
1702890000000|2023-12-18 09:00:00|8313.5|8298.5|8322.3|8307.3|8327.3|8307.3|8312.8|8292.7|514
1702893600000|2023-12-18 10:00:00|8327.3|8302.3|8326.6|8301.6|8327.3|8307.4|8321.6|8299.6|263
1702897200000|2023-12-18 11:00:00|8326.5|8301.5|8327.7|8302.7|8328.2|8308.1|8321.5|8301.3|192
1702900800000|2023-12-18 12:00:00|8327.4|8302.4|8335|8310|8335.1|8310.1|8326.8|8301.8|331
1702904400000|2023-12-18 13:00:00|8335.1|8310.1|8332.9|8307.9|8336.5|8315.5|8327.9|8306|436
1702908000000|2023-12-18 14:00:00|8332.8|8307.8|8333.7|8308.7|8334.5|8313.9|8328.7|8307|199
1702911600000|2023-12-18 15:00:00|8333.6|8308.6|8334.4|8309.4|8334.9|8314.6|8328|8308.2|141
1702915200000|2023-12-18 16:00:00|8334|8309|8334.9|8309.9|8335.1|8313.9|8327.8|8307.9|164
1702918800000|2023-12-18 17:00:00|8334.8|8309.8|8333.9|8308.9|8335.1|8310.1|8333.9|8308.9|192
1702922400000|2023-12-18 18:00:00|8334|8309|8334.1|8309.1|8334.9|8314.5|8329.5|8308.7|107
1702926000000|2023-12-18 19:00:00|8334|8309|8334.9|8309.9|8335|8310|8333.9|8308.9|10
1702929600000|2023-12-18 20:00:00|8334.8|8309.8|8333.4|8308.4|8335|8310|8333.4|8308.4|37
1702951200000|2023-12-19 02:00:00|8334.7|8309.7|8332.7|8307.7|8335.6|8310.6|8330.8|8305.8|218
1702954800000|2023-12-19 03:00:00|8333|8308|8331.5|8316.5|8336.1|8316.6|8327.9|8305.1|492
1702958400000|2023-12-19 04:00:00|8336.3|8311.3|8336|8321|8341.4|8321.8|8331.2|8311|321
1702962000000|2023-12-19 05:00:00|8336.1|8321.1|8338.9|8313.9|8340.6|8321.8|8333.6|8313.9|188
1702965600000|2023-12-19 06:00:00|8339|8314|8339.5|8314.5|8339.7|8319.7|8333.2|8313.2|216
1702969200000|2023-12-19 07:00:00|8339.6|8314.6|8336|8321|8342.6|8322.8|8335.1|8314.5|392
1702972800000|2023-12-19 08:00:00|8336.1|8321.1|8334.2|8319.2|8341.2|8321.4|8333.4|8313.4|278
1702976400000|2023-12-19 09:00:00|8334.3|8319.3|8339.6|8314.6|8340.2|8320.2|8332|8311.6|357
1702980000000|2023-12-19 10:00:00|8339.7|8314.7|8339.4|8314.4|8340.1|8319.8|8334|8313.6|202
1702983600000|2023-12-19 11:00:00|8339.5|8314.5|8339.4|8314.4|8340.2|8320.6|8334.7|8314.2|113
1702987200000|2023-12-19 12:00:00|8339.5|8314.5|8339|8314|8339.9|8314.9|8338.7|8313.7|191
1702990800000|2023-12-19 13:00:00|8338.9|8313.9|8336.7|8311.7|8340.2|8319.5|8334.4|8311.7|325
1702994400000|2023-12-19 14:00:00|8336.8|8311.8|8332.9|8307.9|8336.9|8315.5|8327.7|8307.6|270
1702998000000|2023-12-19 15:00:00|8333|8308|8330.7|8305.7|8333.2|8311.7|8325.9|8305.1|278
1703001600000|2023-12-19 16:00:00|8330.8|8305.8|8329.2|8304.2|8331|8310.2|8324|8303.9|169
1703005200000|2023-12-19 17:00:00|8329.5|8304.5|8329.9|8304.9|8330.7|8309.5|8324.2|8304.2|145
1703008800000|2023-12-19 18:00:00|8330|8305|8330.2|8305.2|8330.6|8305.6|8329.8|8304.8|56
1703012400000|2023-12-19 19:00:00|8330.3|8305.3|8331|8306|8331.3|8306.3|8330|8305|35
1703016000000|2023-12-19 20:00:00|8331.1|8306.1|8330.2|8305.2|8331.3|8306.3|8329.3|8304.3|91
1703037600000|2023-12-20 02:00:00|8336.6|8311.6|8337.9|8312.9|8338.3|8317.9|8332.7|8311.6|81
1703041200000|2023-12-20 03:00:00|8338|8313|8335.2|8310.2|8339.7|8319.3|8331|8308.7|278
1703044800000|2023-12-20 04:00:00|8335.3|8310.3|8330.2|8315.2|8337.1|8317.3|8330.1|8309.9|327
1703048400000|2023-12-20 05:00:00|8330.1|8315.1|8329.8|8314.8|8336.5|8316.5|8329.7|8310.1|203
1703052000000|2023-12-20 06:00:00|8329.7|8314.7|8330.5|8315.5|8332.5|8317.5|8329.7|8314.7|216
1703055600000|2023-12-20 07:00:00|8330.4|8315.4|8331|8316|8336.1|8316.8|8330.2|8310.7|179
1703059200000|2023-12-20 08:00:00|8330.9|8315.9|8336.6|8311.6|8337.1|8316.5|8329.6|8310.3|312
1703062800000|2023-12-20 09:00:00|8336.7|8311.7|8334.2|8319.2|8338.5|8319.2|8332.8|8311.5|204
1703066400000|2023-12-20 10:00:00|8334.1|8319.1|8334.9|8319.9|8340.3|8320.1|8333.9|8313.9|240
1703070000000|2023-12-20 11:00:00|8335|8320|8335.2|8320.2|8341.4|8321.3|8334.4|8316.2|94
1703073600000|2023-12-20 12:00:00|8335.3|8320.3|8344|8319|8344|8323|8334|8315|144
1703077200000|2023-12-20 13:00:00|8343.9|8318.9|8334.5|8319.5|8344|8321.6|8334.1|8313.8|359
1703080800000|2023-12-20 14:00:00|8334.6|8319.6|8339.2|8314.2|8341.4|8321.1|8333.6|8313.2|315
1703084400000|2023-12-20 15:00:00|8338.6|8313.6|8337.6|8312.6|8339.7|8318.8|8332.3|8311.8|234
1703088000000|2023-12-20 16:00:00|8332.7|8317.7|8332.8|8317.8|8337.7|8317.9|8332.2|8312.2|91
1703091600000|2023-12-20 17:00:00|8332.9|8317.9|8332.9|8317.9|8338.6|8319.1|8332.6|8312.6|58
1703095200000|2023-12-20 18:00:00|8333|8318|8337.9|8312.9|8338.6|8318.6|8332.3|8312.5|37
1703098800000|2023-12-20 19:00:00|8338|8313|8333.1|8318.1|8339.1|8318.6|8332.4|8312.3|106
1703102400000|2023-12-20 20:00:00|8333|8318|8340|8315|8340.3|8319.7|8332.3|8312.8|142
1703124000000|2023-12-21 02:00:00|8339.1|8314.1|8338.5|8313.5|8339.1|8314.1|8338.3|8313.3|55
1703127600000|2023-12-21 03:00:00|8338.4|8313.4|8338.6|8323.6|8345.5|8325.6|8335.6|8313.4|441
1703131200000|2023-12-21 04:00:00|8338.7|8323.7|8341.6|8326.6|8345.7|8326.8|8338.5|8319.8|252
1703134800000|2023-12-21 05:00:00|8341.7|8326.7|8348.3|8323.3|8349.4|8330.2|8341.5|8322.1|275
1703138400000|2023-12-21 06:00:00|8348.2|8323.2|8344.2|8329.2|8349.2|8329.7|8342.9|8322.8|192
1703142000000|2023-12-21 07:00:00|8344.3|8329.3|8343.3|8328.3|8349.3|8329.6|8342.3|8323.5|210
1703145600000|2023-12-21 08:00:00|8343.2|8328.2|8343.9|8328.9|8348.6|8329|8342.8|8323.4|154
1703149200000|2023-12-21 09:00:00|8343.8|8328.8|8344.8|8329.8|8349.5|8329.8|8343.1|8323|167
1703152800000|2023-12-21 10:00:00|8344.7|8329.7|8342.9|8327.9|8349.6|8329.8|8342.7|8322.6|121
1703156400000|2023-12-21 11:00:00|8347.8|8322.8|8347.2|8322.2|8348.1|8328|8341.5|8321.3|149
1703160000000|2023-12-21 12:00:00|8347|8322|8342|8327|8347.2|8327.7|8341.3|8321.5|85
1703163600000|2023-12-21 13:00:00|8342.1|8327.1|8345|8320|8349.4|8327.7|8339.7|8319.2|389
1703167200000|2023-12-21 14:00:00|8345.1|8320.1|8345.6|8320.6|8346.8|8326.3|8340.1|8319.9|269
1703170800000|2023-12-21 15:00:00|8345.7|8320.7|8347.6|8322.6|8350.4|8327.4|8340.9|8320.5|189
1703174400000|2023-12-21 16:00:00|8347.5|8322.5|8343.8|8318.8|8347.6|8327.3|8339.1|8318.8|149
1703178000000|2023-12-21 17:00:00|8343.9|8318.9|8344.3|8319.3|8344.6|8319.6|8343.9|8318.9|169
1703181600000|2023-12-21 18:00:00|8344.2|8319.2|8344.5|8319.5|8345.5|8320.5|8344|8319|165
1703185200000|2023-12-21 19:00:00|8344.6|8319.6|8344.9|8319.9|8345.2|8320.2|8343.6|8318.6|372
1703188800000|2023-12-21 20:00:00|8344.8|8319.8|8342.1|8317.1|8345|8320|8341.3|8316.3|229
1703210400000|2023-12-22 02:00:00|8344.1|8319.1|8343|8318|8344.2|8319.2|8337.1|8312.1|146
1703214000000|2023-12-22 03:00:00|8342.9|8317.9|8346.5|8321.5|8348.3|8328.4|8341.3|8317.8|318
1703217600000|2023-12-22 04:00:00|8346.4|8321.4|8340.2|8325.2|8346.6|8326.8|8339.9|8320.5|188
1703221200000|2023-12-22 05:00:00|8340.3|8325.3|8341.8|8326.8|8347.9|8328.9|8340.3|8322.1|195
1703224800000|2023-12-22 06:00:00|8341.7|8326.7|8342.8|8317.8|8343.1|8326.7|8335.4|8313.7|571
1703228400000|2023-12-22 07:00:00|8342.6|8317.6|8342.4|8317.4|8342.7|8322.8|8334.4|8314.2|487
1703232000000|2023-12-22 08:00:00|8342.3|8317.3|8335.2|8320.2|8342.3|8322.3|8333.7|8313.9|423
1703235600000|2023-12-22 09:00:00|8335.1|8320.1|8333.5|8318.5|8339.8|8320.1|8329.8|8309.8|405
1703239200000|2023-12-22 10:00:00|8333.4|8318.4|8332.2|8317.2|8338.7|8318.8|8332|8312.1|341
1703242800000|2023-12-22 11:00:00|8332.3|8317.3|8338.1|8313.1|8338.8|8318.6|8331.4|8311.5|207
1703246400000|2023-12-22 12:00:00|8338.3|8313.3|8336|8311|8338.3|8315.8|8330.8|8309.6|389
1703250000000|2023-12-22 13:00:00|8335.9|8310.9|8333.2|8308.2|8338.8|8313.8|8327.9|8307.8|517
1703253600000|2023-12-22 14:00:00|8333.1|8308.1|8333.4|8308.4|8335.1|8314.8|8328.1|8308|316
1703257200000|2023-12-22 15:00:00|8333.5|8308.5|8341.9|8316.9|8345|8323|8332.4|8307.4|739
1703260800000|2023-12-22 16:00:00|8342|8317|8339.9|8314.9|8342.3|8317.3|8335.9|8310.9|626
1703264400000|2023-12-22 17:00:00|8340|8315|8339.4|8314.4|8341.2|8316.2|8338.9|8313.9|385
1703268000000|2023-12-22 18:00:00|8339.5|8314.5|8344.8|8319.8|8344.8|8319.8|8338.1|8313.1|345
1703271600000|2023-12-22 19:00:00|8344.9|8319.9|8343.9|8318.9|8345.1|8320.1|8343.4|8318.4|180
1703275200000|2023-12-22 20:00:00|8343.5|8318.5|8344.2|8319.2|8345.3|8320.3|8343.5|8318.5|175
1703556000000|2023-12-26 02:00:00|8339.5|8314.5|8340|8315|8340.1|8315.1|8333.7|8308.7|21
1703559600000|2023-12-26 03:00:00|8340.5|8315.5|8335.1|8310.1|8340.8|8318.4|8332.7|8307.7|566
1703563200000|2023-12-26 04:00:00|8335.3|8310.3|8340|8315|8340.9|8315.9|8335.3|8310.3|296
1703566800000|2023-12-26 05:00:00|8340.1|8315.1|8337.9|8312.9|8340.1|8319.9|8334.8|8311.2|260
1703570400000|2023-12-26 06:00:00|8337.8|8312.8|8337.8|8312.8|8339.2|8319|8332.5|8312.4|128
1703574000000|2023-12-26 07:00:00|8337.9|8312.9|8336.5|8321.5|8343.4|8323.4|8333|8312.8|328
1703577600000|2023-12-26 08:00:00|8336.8|8321.8|8341.4|8316.4|8342.5|8323|8336.1|8315.5|247
1703581200000|2023-12-26 09:00:00|8341.5|8316.5|8338.7|8313.7|8342|8317|8338.7|8313.7|386
1703584800000|2023-12-26 10:00:00|8338.8|8313.8|8339.1|8314.1|8340.2|8315.2|8338.8|8313.8|182
1703588400000|2023-12-26 11:00:00|8339|8314|8338.1|8313.1|8340.1|8315.1|8337.9|8312.9|317
1703592000000|2023-12-26 12:00:00|8338.2|8313.2|8339.7|8314.7|8340.1|8315.1|8337.9|8312.9|141
1703595600000|2023-12-26 13:00:00|8339.6|8314.6|8337|8312|8339.7|8314.7|8337|8312|107
1703599200000|2023-12-26 14:00:00|8336.9|8311.9|8335.7|8310.7|8337|8312|8334.5|8309.5|190
1703602800000|2023-12-26 15:00:00|8335.6|8310.6|8340.6|8315.6|8342.2|8317.2|8335.6|8310.6|339
1703606400000|2023-12-26 16:00:00|8340.4|8315.4|8338.3|8313.3|8341.5|8320.9|8335.7|8313.2|184
1703610000000|2023-12-26 17:00:00|8338.2|8313.2|8339.9|8314.9|8339.9|8314.9|8336.5|8311.5|132
1703613600000|2023-12-26 18:00:00|8339.8|8314.8|8338|8313|8340.2|8315.2|8338|8313|560
1703617200000|2023-12-26 19:00:00|8338.1|8313.1|8339.9|8314.9|8339.9|8314.9|8337.9|8312.9|38
1703620800000|2023-12-26 20:00:00|8339.8|8314.8|8340.5|8315.5|8340.9|8315.9|8338.9|8313.9|112
1703642400000|2023-12-27 02:00:00|8340.7|8315.7|8340.9|8315.9|8341|8316|8340.4|8315.4|119
1703646000000|2023-12-27 03:00:00|8341|8316|8346.1|8321.1|8346.4|8326.9|8338.6|8315.8|390
1703649600000|2023-12-27 04:00:00|8346.2|8321.2|8343.9|8328.9|8348.8|8328.9|8341.7|8321.2|230
1703653200000|2023-12-27 05:00:00|8344|8329|8351|8326|8351.2|8331.1|8343.8|8323.7|207
1703656800000|2023-12-27 06:00:00|8350.9|8325.9|8348.8|8333.8|8354|8334.7|8347.3|8325.9|425
1703660400000|2023-12-27 07:00:00|8348.9|8333.9|8351.5|8336.5|8355.9|8336.5|8348.8|8330|287
1703664000000|2023-12-27 08:00:00|8351.4|8336.4|8350.3|8335.3|8355.7|8336.6|8349.8|8330|197
1703667600000|2023-12-27 09:00:00|8350.2|8335.2|8350.8|8335.8|8355.3|8336.8|8350|8330.2|171
1703671200000|2023-12-27 10:00:00|8350.9|8335.9|8351.7|8336.7|8351.9|8336.9|8350.7|8335.7|74
1703674800000|2023-12-27 11:00:00|8351.3|8336.3|8350.9|8335.9|8356.8|8336.8|8350.9|8330.8|53
1703678400000|2023-12-27 12:00:00|8350.8|8335.8|8348.2|8333.2|8353.6|8335.9|8348.2|8328.3|70
1703682000000|2023-12-27 13:00:00|8348.3|8333.3|8352.3|8327.3|8353.3|8333.3|8347.2|8327.2|76
1703685600000|2023-12-27 14:00:00|8352.4|8327.4|8350.3|8325.3|8352.4|8332.8|8345.6|8325.1|94
1703689200000|2023-12-27 15:00:00|8350.4|8325.4|8350.3|8325.3|8350.8|8330.1|8344.4|8322.8|254
1703692800000|2023-12-27 16:00:00|8350.4|8325.4|8350|8325|8351.3|8326.3|8348.7|8323.7|336
1703696400000|2023-12-27 17:00:00|8349.9|8324.9|8349.5|8324.5|8350.1|8329.3|8343.9|8323.1|95
1703700000000|2023-12-27 18:00:00|8349.6|8324.6|8348.8|8323.8|8349.6|8328.9|8343.9|8323.6|248
1703703600000|2023-12-27 19:00:00|8348.9|8323.9|8348.3|8323.3|8349.2|8324.2|8348.1|8323.1|66
1703707200000|2023-12-27 20:00:00|8348.4|8323.4|8348.7|8323.7|8349|8324|8348.4|8323.4|81
1703728800000|2023-12-28 02:00:00|8348.1|8323.1|8348.7|8323.7|8349.2|8324.2|8347.3|8322.3|81
1703732400000|2023-12-28 03:00:00|8348.6|8323.6|8350.8|8325.8|8350.9|8331|8343.4|8322.8|381
1703736000000|2023-12-28 04:00:00|8345.9|8330.9|8347.4|8332.4|8353.6|8333.7|8345.8|8325.5|348
1703739600000|2023-12-28 05:00:00|8347.5|8332.5|8347.2|8322.2|8350.4|8332.5|8340.7|8320.1|548
1703743200000|2023-12-28 06:00:00|8347.1|8322.1|8341.8|8326.8|8347.3|8327.4|8338.4|8318.8|575
1703746800000|2023-12-28 07:00:00|8341.9|8326.9|8338.8|8323.8|8345.2|8327.6|8338.7|8319.9|277
1703750400000|2023-12-28 08:00:00|8338.9|8323.9|8343.8|8318.8|8344|8324.1|8335.8|8317.2|357
1703754000000|2023-12-28 09:00:00|8343.7|8318.7|8335|8320|8343.7|8322.6|8333.1|8313.5|362
1703757600000|2023-12-28 10:00:00|8334.9|8319.9|8340.6|8315.6|8340.6|8320.8|8333.8|8314.3|133
1703761200000|2023-12-28 11:00:00|8340.5|8315.5|8340.8|8315.8|8340.8|8320.9|8334|8313.9|133
1703764800000|2023-12-28 12:00:00|8340.7|8315.7|8339|8314|8340.8|8320.8|8334|8313.4|96
1703768400000|2023-12-28 13:00:00|8339.1|8314.1|8341.4|8316.4|8341.6|8321.2|8334.3|8314.1|182
1703772000000|2023-12-28 14:00:00|8341.3|8316.3|8339.5|8314.5|8342.1|8322|8334.5|8314.5|263
1703775600000|2023-12-28 15:00:00|8334.7|8319.7|8333|8318|8339.6|8319.9|8332.7|8313.8|100
1703779200000|2023-12-28 16:00:00|8333.1|8318.1|8338.4|8313.4|8339.9|8319.8|8333.1|8313.3|116
1703782800000|2023-12-28 17:00:00|8338.3|8313.3|8332.8|8317.8|8338.4|8318.1|8332.8|8312.7|277
1703786400000|2023-12-28 18:00:00|8332.9|8317.9|8336.8|8311.8|8338.5|8317.9|8332.8|8311.1|331
1703790000000|2023-12-28 19:00:00|8336.6|8311.6|8335.8|8310.8|8337.2|8312.2|8335.7|8310.7|177
1703793600000|2023-12-28 20:00:00|8335.6|8310.6|8335.2|8310.2|8336.2|8311.2|8334.7|8309.7|132
1703815200000|2023-12-29 02:00:00|8335.5|8310.5|8336.8|8311.8|8337.3|8312.3|8335.5|8310.5|86
1703818800000|2023-12-29 03:00:00|8336.9|8311.9|8336.8|8311.8|8339.1|8319.3|8330.3|8309.7|665
1703822400000|2023-12-29 04:00:00|8336.9|8311.9|8332.7|8317.7|8339|8318.9|8331.9|8311.7|329
1703826000000|2023-12-29 05:00:00|8332.6|8317.6|8328.8|8313.8|8337.5|8317.7|8328.1|8308|475
1703829600000|2023-12-29 06:00:00|8328.7|8313.7|8337.8|8312.8|8337.8|8317.8|8328|8308.2|370
1703833200000|2023-12-29 07:00:00|8337.7|8312.7|8331.7|8316.7|8337.8|8318.6|8330.8|8310.9|264
1703836800000|2023-12-29 08:00:00|8331.6|8316.6|8340.1|8315.1|8340.6|8320.8|8331|8310.9|304
1703840400000|2023-12-29 09:00:00|8340|8315|8337.6|8322.6|8344.4|8325.2|8334.5|8314.3|417
1703844000000|2023-12-29 10:00:00|8337.4|8322.4|8341.2|8316.2|8342.6|8322.7|8335.6|8315.4|245
1703847600000|2023-12-29 11:00:00|8341.1|8316.1|8338|8313|8341.1|8319.8|8331.8|8311.6|171
1703851200000|2023-12-29 12:00:00|8338.3|8313.3|8341.3|8316.3|8341.6|8320.8|8332.3|8312.6|150
1703854800000|2023-12-29 13:00:00|8340.9|8315.9|8337.1|8322.1|8343.3|8323.1|8336.3|8314.8|375
1703858400000|2023-12-29 14:00:00|8342.1|8317.1|8343.1|8318.1|8345.4|8324.1|8337.4|8317.1|235
1703862000000|2023-12-29 15:00:00|8343.2|8318.2|8345.7|8320.7|8346.2|8323.3|8336|8315.9|216
1703865600000|2023-12-29 16:00:00|8345.6|8320.6|8343|8318|8346.1|8321.1|8342.9|8317.9|332
1703869200000|2023-12-29 17:00:00|8342.8|8317.8|8344.3|8319.3|8344.4|8324.2|8337.8|8317.6|200
1703872800000|2023-12-29 18:00:00|8344.5|8319.5|8344.7|8319.7|8345.1|8320.1|8344.3|8319.3|227
1703876400000|2023-12-29 19:00:00|8344.6|8319.6|8344.8|8319.8|8345.6|8320.6|8344.6|8319.6|49
1703880000000|2023-12-29 20:00:00|8345.1|8320.1|8345.8|8320.8|8347.6|8322.6|8343.8|8318.8|152
1704160800000|2024-01-02 02:00:00|8345.7|8320.7|8348.4|8323.4|8355.1|8330.1|8344.7|8319.7|324
1704164400000|2024-01-02 03:00:00|8349.2|8324.2|8353.2|8328.2|8354.7|8334.6|8346.7|8323.7|671
1704168000000|2024-01-02 04:00:00|8348.2|8333.2|8350.2|8335.2|8350.6|8335.6|8348.2|8333.2|152
1704171600000|2024-01-02 05:00:00|8350.1|8335.1|8348.4|8333.4|8354.5|8335.1|8348.4|8328.8|195
1704175200000|2024-01-02 06:00:00|8348.3|8333.3|8356|8331|8356.2|8336.3|8348.1|8329.1|168
1704178800000|2024-01-02 07:00:00|8355.9|8330.9|8351.9|8336.9|8356.8|8337|8350.4|8330.5|234
1704182400000|2024-01-02 08:00:00|8356.9|8331.9|8355.9|8330.9|8357|8336.9|8349.5|8329.7|286
1704186000000|2024-01-02 09:00:00|8355.8|8330.8|8354.6|8329.6|8356.1|8335.9|8347|8328.3|362
1704189600000|2024-01-02 10:00:00|8354.7|8329.7|8348.6|8333.6|8355.1|8334.9|8348.6|8329.1|201
1704193200000|2024-01-02 11:00:00|8348.4|8333.4|8349.1|8334.1|8354.4|8334.8|8348.4|8329.4|147
1704196800000|2024-01-02 12:00:00|8349|8334|8350.1|8335.1|8355.3|8335.1|8348.9|8329.1|141
1704200400000|2024-01-02 13:00:00|8350|8335|8348.8|8333.8|8354.4|8335|8348.7|8329.4|72
1704204000000|2024-01-02 14:00:00|8348.9|8333.9|8350.2|8325.2|8354|8334.1|8346|8325.2|191
1704207600000|2024-01-02 15:00:00|8350.3|8325.3|8347.3|8332.3|8352.8|8333.2|8345.1|8325.2|312
1704211200000|2024-01-02 16:00:00|8347.2|8332.2|8345|8330|8347.4|8332.4|8344.7|8329.7|133
1704214800000|2024-01-02 17:00:00|8344.9|8329.9|8350|8325|8350|8330.5|8344.7|8324.5|162
1704218400000|2024-01-02 18:00:00|8349.9|8324.9|8348.6|8323.6|8350|8330|8344.4|8323.5|85
1704222000000|2024-01-02 19:00:00|8348.5|8323.5|8349|8324|8349|8329|8343.4|8323.5|45
1704225600000|2024-01-02 20:00:00|8349.1|8324.1|8347.9|8322.9|8349.4|8328.9|8343.7|8322.8|65
1704247200000|2024-01-03 02:00:00|8352.1|8327.1|8351.4|8326.4|8352.5|8327.5|8351.2|8326.2|105
1704250800000|2024-01-03 03:00:00|8351.5|8326.5|8348.4|8333.4|8353|8333.4|8346.5|8326.4|271
1704254400000|2024-01-03 04:00:00|8348.3|8333.3|8350|8335|8350.4|8335.4|8348.1|8333.1|111
1704258000000|2024-01-03 05:00:00|8349.8|8334.8|8348.2|8333.2|8354.8|8335.3|8347.6|8327.4|173
1704261600000|2024-01-03 06:00:00|8348.3|8333.3|8346.9|8331.9|8351.5|8334.3|8345.6|8326.5|201
1704265200000|2024-01-03 07:00:00|8346.8|8331.8|8344|8329|8347.9|8332.9|8344|8329|470
1704268800000|2024-01-03 08:00:00|8344.1|8329.1|8344.2|8329.2|8348.6|8330.4|8342.8|8323.5|282
1704272400000|2024-01-03 09:00:00|8344.1|8329.1|8346|8331|8347|8332|8344.1|8329.1|230
1704276000000|2024-01-03 10:00:00|8345.9|8330.9|8346.1|8331.1|8351.1|8331.2|8345.5|8326|71
1704279600000|2024-01-03 11:00:00|8351.1|8326.1|8353.8|8328.8|8354.5|8332.9|8346|8326|114
1704283200000|2024-01-03 12:00:00|8353.9|8328.9|8352.7|8327.7|8354.1|8329.1|8352.4|8327.4|74
1704286800000|2024-01-03 13:00:00|8352.8|8327.8|8347.4|8332.4|8353.4|8333|8347.3|8327.4|125
1704290400000|2024-01-03 14:00:00|8347.5|8332.5|8352.3|8327.3|8353.4|8333.2|8346.1|8326.2|193
1704294000000|2024-01-03 15:00:00|8352.5|8327.5|8354.3|8329.3|8354.8|8334.7|8345.2|8324.9|369
1704297600000|2024-01-03 16:00:00|8354.2|8329.2|8347.4|8332.4|8354.3|8334.4|8347.3|8326.8|266
1704301200000|2024-01-03 17:00:00|8347.3|8332.3|8346.2|8331.2|8352.3|8332.8|8346.2|8326.3|131
1704304800000|2024-01-03 18:00:00|8351.1|8326.1|8351|8326|8351.4|8326.4|8350.9|8325.9|35
1704308400000|2024-01-03 19:00:00|8351.1|8326.1|8351.5|8326.5|8352.3|8332.4|8346.1|8325.7|159
1704312000000|2024-01-03 20:00:00|8351.6|8326.6|8350.9|8325.9|8351.7|8326.7|8350.6|8325.6|57
1704333600000|2024-01-04 02:00:00|8351.6|8326.6|8353.5|8328.5|8354.2|8329.2|8351.5|8326.5|104
1704337200000|2024-01-04 03:00:00|8353.4|8328.4|8347.7|8332.7|8353.5|8332.8|8346.7|8326.5|295
1704340800000|2024-01-04 04:00:00|8347.6|8332.6|8348.2|8333.2|8349.1|8334.1|8347.6|8332.6|169
1704344400000|2024-01-04 05:00:00|8348.1|8333.1|8348.2|8333.2|8349.1|8334.1|8348|8333|104
1704348000000|2024-01-04 06:00:00|8348.3|8333.3|8342.2|8327.2|8348.8|8333.8|8341.2|8326.2|351
1704351600000|2024-01-04 07:00:00|8342.3|8327.3|8341.8|8326.8|8345.2|8328.5|8339.5|8319.8|603
1704355200000|2024-01-04 08:00:00|8341.9|8326.9|8338.9|8323.9|8341.9|8326.9|8337.3|8322.3|284
1704358800000|2024-01-04 09:00:00|8339|8324|8340|8325|8344.3|8325.3|8338.2|8318.2|272
1704362400000|2024-01-04 10:00:00|8339.8|8324.8|8342|8327|8342.4|8327.4|8339.7|8324.7|185
1704366000000|2024-01-04 11:00:00|8342.1|8327.1|8342.3|8327.3|8347.1|8327.3|8341.6|8321.9|91
1704369600000|2024-01-04 12:00:00|8342|8327|8340.9|8325.9|8345.6|8327.1|8339.8|8320.5|125
1704373200000|2024-01-04 13:00:00|8341|8326|8341.1|8326.1|8347.4|8327.8|8340.6|8318.5|323
1704376800000|2024-01-04 14:00:00|8341|8326|8343.2|8328.2|8349.3|8329.5|8340.7|8321|263
1704380400000|2024-01-04 15:00:00|8343.1|8328.1|8341.3|8326.3|8347.1|8328.1|8341|8321.1|95
1704384000000|2024-01-04 16:00:00|8341.2|8326.2|8340.9|8325.9|8345.5|8326.2|8340|8320|101
1704387600000|2024-01-04 17:00:00|8341|8326|8341.8|8326.8|8342|8327|8340.7|8325.7|37
1704391200000|2024-01-04 18:00:00|8341.9|8326.9|8347.4|8322.4|8349|8328.7|8341.7|8322.4|77
1704394800000|2024-01-04 19:00:00|8347.7|8322.7|8342.5|8327.5|8348.5|8328.3|8342.5|8322.7|30
1704398400000|2024-01-04 20:00:00|8342.6|8327.6|8347.6|8322.6|8349.1|8327.6|8342.6|8322.4|24
1704420000000|2024-01-05 02:00:00|8348.6|8323.6|8348.1|8323.1|8348.9|8323.9|8347|8322|171
1704423600000|2024-01-05 03:00:00|8348|8323|8338.9|8323.9|8348.4|8326.3|8338.3|8318.4|391
1704427200000|2024-01-05 04:00:00|8338.8|8323.8|8339.9|8324.9|8343.6|8325|8336.7|8317.5|211
1704430800000|2024-01-05 05:00:00|8339.8|8324.8|8331.8|8316.8|8339.9|8324.9|8331.7|8313.3|368
1704434400000|2024-01-05 06:00:00|8331.4|8316.4|8334.1|8319.1|8340.9|8321.1|8329.1|8314.1|421
1704438000000|2024-01-05 07:00:00|8334|8319|8331.9|8316.9|8334.1|8319.1|8328.3|8313.3|567
1704441600000|2024-01-05 08:00:00|8331.8|8316.8|8332.4|8317.4|8338|8318.1|8329.6|8310.6|292
1704445200000|2024-01-05 09:00:00|8332.3|8317.3|8333|8318|8335.3|8320.3|8331.8|8316.8|256
1704448800000|2024-01-05 10:00:00|8333.1|8318.1|8332.7|8317.7|8334.2|8319.2|8332.7|8317.7|160
1704452400000|2024-01-05 11:00:00|8332.8|8317.8|8335.8|8310.8|8337.5|8317.8|8331.2|8310.4|182
1704456000000|2024-01-05 12:00:00|8335.7|8310.7|8336.4|8311.4|8336.5|8316.3|8329.4|8309.6|156
1704459600000|2024-01-05 13:00:00|8336.5|8311.5|8337.9|8312.9|8345.7|8322.6|8331.1|8310.7|956
1704463200000|2024-01-05 14:00:00|8338|8313|8334.7|8309.7|8338.6|8316.4|8330.4|8308.8|797
1704466800000|2024-01-05 15:00:00|8334.8|8309.8|8332.4|8307.4|8335.3|8312.7|8327.1|8304.2|708
1704470400000|2024-01-05 16:00:00|8332.5|8307.5|8334.3|8309.3|8335.4|8312.8|8326.5|8306.5|312
1704474000000|2024-01-05 17:00:00|8334.1|8309.1|8334.4|8309.4|8334.7|8314.5|8328.9|8308.2|190
1704477600000|2024-01-05 18:00:00|8334.5|8309.5|8333.1|8308.1|8334.6|8309.6|8332.8|8307.8|237
1704481200000|2024-01-05 19:00:00|8333.2|8308.2|8333.6|8308.6|8333.9|8308.9|8333.2|8308.2|82
1704484800000|2024-01-05 20:00:00|8333.5|8308.5|8333|8308|8333.5|8308.5|8331.7|8306.7|78
1704679200000|2024-01-08 02:00:00|8332.2|8307.2|8331.9|8306.9|8333.1|8308.1|8329.6|8304.6|107
1704682800000|2024-01-08 03:00:00|8332|8307|8325.6|8310.6|8332.7|8312.4|8321.5|8302.7|546
1704686400000|2024-01-08 04:00:00|8325.5|8310.5|8325.5|8310.5|8331.7|8312.3|8322.6|8302.9|487
1704690000000|2024-01-08 05:00:00|8325.4|8310.4|8325.7|8310.7|8326.4|8311.4|8324.2|8309.2|216
1704693600000|2024-01-08 06:00:00|8325.8|8310.8|8324.3|8309.3|8325.8|8310.8|8323.6|8308.6|103
1704697200000|2024-01-08 07:00:00|8324.7|8309.7|8325.5|8310.5|8326|8311|8324.4|8309.4|169
1704700800000|2024-01-08 08:00:00|8325.4|8310.4|8329.1|8314.1|8332.4|8314.8|8325.4|8305.9|454
1704704400000|2024-01-08 09:00:00|8329|8314|8331.8|8316.8|8336|8319.1|8329|8311|394
1704708000000|2024-01-08 10:00:00|8331.9|8316.9|8330.9|8315.9|8336.7|8318.3|8330.1|8310.2|169
1704711600000|2024-01-08 11:00:00|8331|8316|8329.8|8314.8|8336.5|8316.9|8329.8|8309.8|185
1704715200000|2024-01-08 12:00:00|8329.9|8314.9|8331.9|8316.9|8338.2|8319.1|8329.8|8310.7|161
1704718800000|2024-01-08 13:00:00|8331.8|8316.8|8329.4|8314.4|8334.7|8316.8|8326.2|8306.8|401
1704722400000|2024-01-08 14:00:00|8329.5|8314.5|8325.6|8310.6|8332.8|8315.3|8325.6|8305.8|337
1704726000000|2024-01-08 15:00:00|8325.7|8310.7|8321.7|8306.7|8329|8311|8321.3|8303.1|382
1704729600000|2024-01-08 16:00:00|8321.6|8306.6|8321|8306|8328|8307.9|8320.7|8302.1|126
1704733200000|2024-01-08 17:00:00|8321.1|8306.1|8325.4|8300.4|8326.6|8306.2|8320.8|8300.1|67
1704736800000|2024-01-08 18:00:00|8320.3|8305.3|8320.8|8305.8|8326.2|8306.4|8319.8|8299.8|70
1704740400000|2024-01-08 19:00:00|8320.9|8305.9|8320.3|8305.3|8325.7|8306.2|8320.1|8300.6|45
1704744000000|2024-01-08 20:00:00|8320.4|8305.4|8320.6|8305.6|8326.1|8306.3|8320.2|8300.4|57
1704765600000|2024-01-09 02:00:00|8328.2|8303.2|8327.4|8302.4|8328.4|8308.1|8322.8|8301.2|69
1704769200000|2024-01-09 03:00:00|8327.5|8302.5|8324.3|8309.3|8328.2|8309.3|8320.7|8300.6|399
1704772800000|2024-01-09 04:00:00|8324.5|8309.5|8326.7|8311.7|8328.2|8313.2|8324.4|8309.4|263
1704776400000|2024-01-09 05:00:00|8326.6|8311.6|8328.9|8313.9|8329.3|8314.3|8325.6|8310.6|203
1704780000000|2024-01-09 06:00:00|8328.8|8313.8|8328.2|8313.2|8330.3|8315.3|8328.2|8313.2|164
1704783600000|2024-01-09 07:00:00|8328.3|8313.3|8326.3|8311.3|8328.8|8313.8|8324.4|8309.4|238
1704787200000|2024-01-09 08:00:00|8326.4|8311.4|8326.9|8311.9|8328.8|8313.8|8325.8|8310.8|243
1704790800000|2024-01-09 09:00:00|8327|8312|8328.5|8313.5|8329|8314|8326.8|8311.8|153
1704794400000|2024-01-09 10:00:00|8328.7|8313.7|8330.3|8315.3|8330.7|8315.7|8328.3|8313.3|162
1704798000000|2024-01-09 11:00:00|8330.2|8315.2|8329.6|8314.6|8330.9|8315.9|8328.5|8313.5|131
1704801600000|2024-01-09 12:00:00|8329.7|8314.7|8327.9|8312.9|8330|8315|8327.2|8312.2|104
1704805200000|2024-01-09 13:00:00|8328|8313|8327.7|8312.7|8328.7|8313.7|8327.2|8312.2|171
1704808800000|2024-01-09 14:00:00|8327.8|8312.8|8329|8314|8333.3|8314.2|8327.2|8308.3|156
1704812400000|2024-01-09 15:00:00|8328.9|8313.9|8326.8|8311.8|8328.9|8313.9|8325.7|8310.7|146
1704816000000|2024-01-09 16:00:00|8327|8312|8327.7|8312.7|8334.3|8314.4|8326.9|8308.5|165
1704819600000|2024-01-09 17:00:00|8327.6|8312.6|8328.2|8313.2|8328.4|8313.4|8327.3|8312.3|121
1704823200000|2024-01-09 18:00:00|8328.3|8313.3|8333.4|8308.4|8333.4|8313.3|8327.8|8307.8|46
1704826800000|2024-01-09 19:00:00|8333.6|8308.6|8333.5|8308.5|8334|8309|8333.1|8308.1|39
1704830400000|2024-01-09 20:00:00|8333.1|8308.1|8334.3|8309.3|8334.9|8309.9|8333.1|8308.1|46
1704852000000|2024-01-10 02:00:00|8334.4|8309.4|8334.7|8309.7|8334.9|8309.9|8332.6|8307.6|117
1704855600000|2024-01-10 03:00:00|8334.8|8309.8|8335.5|8320.5|8337|8320.7|8331.1|8308.9|267
1704859200000|2024-01-10 04:00:00|8335.6|8320.6|8334.4|8319.4|8335.7|8320.7|8334.2|8319.2|143
1704862800000|2024-01-10 05:00:00|8334.3|8319.3|8334.8|8319.8|8335.4|8320.4|8334.2|8319.2|156
1704866400000|2024-01-10 06:00:00|8334.7|8319.7|8330|8315|8334.7|8319.7|8329.3|8314.3|183
1704870000000|2024-01-10 07:00:00|8330.1|8315.1|8326|8311|8331|8316|8324.4|8309.4|429
1704873600000|2024-01-10 08:00:00|8325.9|8310.9|8321.7|8306.7|8325.9|8310.9|8320.3|8305.3|562
1704877200000|2024-01-10 09:00:00|8321.6|8306.6|8320.6|8305.6|8322|8307|8313.2|8298.2|650
1704880800000|2024-01-10 10:00:00|8320.5|8305.5|8320.4|8305.4|8321|8306|8318.5|8303.5|233
1704884400000|2024-01-10 11:00:00|8320.5|8305.5|8320.4|8305.4|8320.9|8305.9|8319.8|8304.8|119
1704888000000|2024-01-10 12:00:00|8320.3|8305.3|8320.6|8305.6|8321.3|8306.3|8319.2|8304.2|140
1704891600000|2024-01-10 13:00:00|8320.5|8305.5|8319.9|8304.9|8320.9|8305.9|8319.4|8304.4|75
1704895200000|2024-01-10 14:00:00|8319.8|8304.8|8318.6|8303.6|8322.7|8305.1|8315.4|8297.7|206
1704898800000|2024-01-10 15:00:00|8318.5|8303.5|8319|8304|8320.7|8305.7|8318.5|8303.5|129
1704902400000|2024-01-10 16:00:00|8319.1|8304.1|8318.8|8303.8|8320.2|8305.2|8318.4|8303.4|87
1704906000000|2024-01-10 17:00:00|8318.7|8303.7|8320.3|8305.3|8320.4|8305.4|8318.7|8303.7|28
1704909600000|2024-01-10 18:00:00|8319.8|8304.8|8320.6|8305.6|8321|8306|8319.8|8304.8|45
1704913200000|2024-01-10 19:00:00|8320.7|8305.7|8320.5|8305.5|8320.9|8305.9|8320.3|8305.3|29
1704916800000|2024-01-10 20:00:00|8320.6|8305.6|8320|8305|8326.3|8306.3|8320|8300.9|44
1704938400000|2024-01-11 02:00:00|8324.8|8299.8|8324.8|8299.8|8325.5|8300.5|8322.9|8297.9|284
1704942000000|2024-01-11 03:00:00|8324.7|8299.7|8318.9|8303.9|8327.6|8307.3|8318.1|8297.7|520
1704945600000|2024-01-11 04:00:00|8319|8304|8319.6|8304.6|8320.5|8305.5|8314.7|8299.7|445
1704949200000|2024-01-11 05:00:00|8319.5|8304.5|8313.2|8298.2|8320.8|8305.8|8313|8298|429
1704952800000|2024-01-11 06:00:00|8313.1|8298.1|8316.7|8301.7|8316.9|8301.9|8310.3|8295.3|520
1704956400000|2024-01-11 07:00:00|8316.8|8301.8|8320.2|8305.2|8320.4|8305.4|8313.8|8298.8|439
1704960000000|2024-01-11 08:00:00|8320.3|8305.3|8320.2|8305.2|8321.4|8306.4|8318.5|8303.5|304
1704963600000|2024-01-11 09:00:00|8320.1|8305.1|8320.1|8305.1|8324.3|8309.3|8319.3|8304.3|286
1704967200000|2024-01-11 10:00:00|8319.9|8304.9|8321.1|8306.1|8322.1|8307.1|8319.4|8304.4|163
1704970800000|2024-01-11 11:00:00|8321|8306|8324.2|8299.2|8325.3|8306.1|8319.3|8298.5|346
1704974400000|2024-01-11 12:00:00|8324|8299|8323.3|8298.3|8324.8|8304.7|8317.7|8297.9|268
1704978000000|2024-01-11 13:00:00|8323.2|8298.2|8331.2|8306.2|8331.6|8310.2|8316.8|8296.2|922
1704981600000|2024-01-11 14:00:00|8331.1|8306.1|8323.3|8308.3|8334.6|8313.7|8320.8|8302.9|549
1704985200000|2024-01-11 15:00:00|8323.2|8308.2|8323.5|8308.5|8325.4|8310.4|8322.7|8307.7|252
1704988800000|2024-01-11 16:00:00|8323.6|8308.6|8327|8312|8332.4|8312.4|8323.4|8305.1|377
1704992400000|2024-01-11 17:00:00|8327.1|8312.1|8326.3|8311.3|8332|8312.4|8325.9|8305.7|237
1704996000000|2024-01-11 18:00:00|8326.4|8311.4|8330|8305|8331.4|8311.4|8325.9|8304.7|36
1704999600000|2024-01-11 19:00:00|8329.9|8304.9|8328.8|8303.8|8330|8305|8328.6|8303.6|129
1705003200000|2024-01-11 20:00:00|8328.9|8303.9|8329.1|8304.1|8330.2|8305.2|8328.8|8303.8|63
1705024800000|2024-01-12 02:00:00|8328.2|8303.2|8330.9|8305.9|8331|8310.8|8324.9|8302.7|72
1705028400000|2024-01-12 03:00:00|8331|8306|8322.7|8307.7|8331.1|8312.1|8322.5|8304.1|375
1705032000000|2024-01-12 04:00:00|8322.8|8307.8|8315.6|8300.6|8322.8|8307.8|8315|8300|588
1705035600000|2024-01-12 05:00:00|8315.5|8300.5|8316.9|8301.9|8316.9|8301.9|8311.2|8296.2|392
1705039200000|2024-01-12 06:00:00|8316.8|8301.8|8312.9|8297.9|8318.6|8303.6|8312.2|8297.2|427
1705042800000|2024-01-12 07:00:00|8312.8|8297.8|8307.7|8292.7|8315.2|8300.2|8307.6|8292.6|544
1705046400000|2024-01-12 08:00:00|8307.8|8292.8|8308.4|8293.4|8310|8295|8302.1|8287.1|993
1705050000000|2024-01-12 09:00:00|8308.3|8293.3|8309.3|8294.3|8310.8|8295.8|8307.4|8292.4|398
1705053600000|2024-01-12 10:00:00|8309.4|8294.4|8310.8|8295.8|8312.2|8295.8|8305.3|8286.6|400
1705057200000|2024-01-12 11:00:00|8310.6|8295.6|8315.5|8290.5|8316.1|8296.1|8309.7|8290|220
1705060800000|2024-01-12 12:00:00|8315.3|8290.3|8309.5|8294.5|8315.3|8295.1|8308.1|8288.3|174
1705064400000|2024-01-12 13:00:00|8309.6|8294.6|8308.6|8283.6|8315.7|8295.7|8301.4|8282.3|609
1705068000000|2024-01-12 14:00:00|8308.7|8283.7|8302.6|8277.6|8308.7|8286.8|8295.3|8275.5|675
1705071600000|2024-01-12 15:00:00|8302.9|8277.9|8299.1|8284.1|8305.6|8286|8298.8|8277.2|419
1705075200000|2024-01-12 16:00:00|8299.2|8284.2|8305.9|8280.9|8306.2|8285.2|8297.2|8277.5|242
1705078800000|2024-01-12 17:00:00|8306|8281|8308.1|8283.1|8308.6|8287.9|8300.2|8279.5|378
1705082400000|2024-01-12 18:00:00|8308.2|8283.2|8306.8|8281.8|8308.2|8283.2|8306.8|8281.8|240
1705086000000|2024-01-12 19:00:00|8306.9|8281.9|8306|8281|8307.1|8282.1|8305.8|8280.8|72
1705089600000|2024-01-12 20:00:00|8306.1|8281.1|8306.5|8281.5|8307.2|8286.5|8301.2|8280.6|55
1705284000000|2024-01-15 02:00:00|8307.3|8282.3|8305.6|8280.6|8307.4|8282.4|8304.2|8279.2|292
1705287600000|2024-01-15 03:00:00|8305.7|8280.7|8296.8|8281.8|8307.4|8287.6|8295.2|8275.6|667
1705291200000|2024-01-15 04:00:00|8296.9|8281.9|8302.4|8287.4|8310|8290.2|8296.9|8281.8|606
1705294800000|2024-01-15 05:00:00|8302.3|8287.3|8303.8|8288.8|8307.8|8288.9|8301.2|8282.8|365
1705298400000|2024-01-15 06:00:00|8303.7|8288.7|8302.3|8287.3|8303.9|8288.9|8300.2|8285.2|194
1705302000000|2024-01-15 07:00:00|8302.2|8287.2|8305.2|8290.2|8311.9|8292.3|8302.1|8283.6|373
1705305600000|2024-01-15 08:00:00|8305.1|8290.1|8309.3|8284.3|8309.8|8291.4|8303.3|8283.2|377
1705309200000|2024-01-15 09:00:00|8309.2|8284.2|8306.1|8291.1|8314.2|8294.6|8304.3|8284.1|286
1705312800000|2024-01-15 10:00:00|8306.2|8291.2|8311.7|8286.7|8312.4|8292.7|8305.8|8286.4|231
1705316400000|2024-01-15 11:00:00|8311.8|8286.8|8303.7|8288.7|8312.1|8291.9|8302.1|8282.2|192
1705320000000|2024-01-15 12:00:00|8303.6|8288.6|8309|8284|8309.7|8289.8|8303.5|8283.5|156
1705323600000|2024-01-15 13:00:00|8309.1|8284.1|8308.7|8283.7|8309.8|8284.8|8308.6|8283.6|162
1705327200000|2024-01-15 14:00:00|8308.8|8283.8|8308|8283|8309.1|8288.7|8303.2|8282.9|89
1705330800000|2024-01-15 15:00:00|8307.9|8282.9|8307|8282|8308|8287.9|8301.9|8281|155
1705334400000|2024-01-15 16:00:00|8307.1|8282.1|8304.1|8279.1|8307.6|8285.7|8300.6|8279|191
1705338000000|2024-01-15 17:00:00|8304.2|8279.2|8304.3|8279.3|8306.4|8281.4|8303.9|8278.9|61
1705341600000|2024-01-15 18:00:00|8304.4|8279.4|8304.7|8279.7|8305.1|8280.1|8304.4|8279.4|28
1705345200000|2024-01-15 19:00:00|8304.9|8279.9|8304.1|8279.1|8305.1|8280.1|8303.9|8278.9|20
1705348800000|2024-01-15 20:00:00|8304.2|8279.2|8304.8|8279.8|8305.3|8280.3|8303.7|8278.7|34
1705370400000|2024-01-16 02:00:00|8316.2|8291.2|8315.8|8290.8|8317.4|8292.4|8315.8|8290.8|25
1705374000000|2024-01-16 03:00:00|8316.5|8291.5|8314.3|8299.3|8318.2|8300.2|8311.5|8289.8|477
1705377600000|2024-01-16 04:00:00|8314.5|8299.5|8314.3|8299.3|8315.3|8300.3|8311.7|8296.7|328
1705381200000|2024-01-16 05:00:00|8314.2|8299.2|8318.8|8303.8|8318.8|8303.8|8313.3|8298.3|264
1705384800000|2024-01-16 06:00:00|8318.9|8303.9|8314.1|8299.1|8324.1|8305.2|8313.8|8293.9|529
1705388400000|2024-01-16 07:00:00|8314|8299|8312.6|8297.6|8319.2|8303.3|8310.1|8293.1|588
1705392000000|2024-01-16 08:00:00|8312.7|8297.7|8316.8|8301.8|8316.8|8301.8|8309.4|8289.8|643
1705395600000|2024-01-16 09:00:00|8317|8302|8325.3|8310.3|8330.3|8310.7|8316.5|8299.5|529
1705399200000|2024-01-16 10:00:00|8325.2|8310.2|8330|8315|8334.9|8315.2|8325.1|8305.5|506
1705402800000|2024-01-16 11:00:00|8330.2|8315.2|8335.3|8310.3|8336.5|8316.4|8329.7|8309.9|395
1705406400000|2024-01-16 12:00:00|8334.8|8309.8|8330.9|8305.9|8335.4|8315.2|8327.5|8305.8|255
1705410000000|2024-01-16 13:00:00|8330.8|8305.8|8329.9|8304.9|8334.3|8313.7|8324.7|8303.1|443
1705413600000|2024-01-16 14:00:00|8330|8305|8331.7|8306.7|8332.8|8311.7|8323.8|8303.7|275
1705417200000|2024-01-16 15:00:00|8331.6|8306.6|8330|8305|8332.5|8311.8|8325.7|8304.3|290
1705420800000|2024-01-16 16:00:00|8330.1|8305.1|8331|8306|8333|8311.1|8323.9|8303.2|806
1705424400000|2024-01-16 17:00:00|8331.1|8306.1|8332.2|8307.2|8333.4|8308.4|8331.1|8306.1|143
1705428000000|2024-01-16 18:00:00|8332.3|8307.3|8326.3|8311.3|8332.7|8311.3|8326.3|8305.6|60
1705431600000|2024-01-16 19:00:00|8326.4|8311.4|8330.2|8305.2|8331.4|8311.5|8326|8305.2|24
1705435200000|2024-01-16 20:00:00|8330.3|8305.3|8330.9|8305.9|8330.9|8305.9|8329.7|8304.7|21
1705456800000|2024-01-17 02:00:00|8326.6|8301.6|8331.1|8306.1|8331.2|8306.2|8322.7|8297.7|135
1705460400000|2024-01-17 03:00:00|8331|8306|8330.9|8315.9|8338.8|8318.5|8330.7|8305.9|544
1705464000000|2024-01-17 04:00:00|8330.4|8315.4|8327.4|8312.4|8332.9|8316.9|8326.8|8307.9|386
1705467600000|2024-01-17 05:00:00|8327.3|8312.3|8328.3|8313.3|8334.1|8315|8327.2|8308.5|334
1705471200000|2024-01-17 06:00:00|8328.2|8313.2|8328.4|8313.4|8334.9|8316.3|8327.8|8309.9|294
1705474800000|2024-01-17 07:00:00|8328.3|8313.3|8325.9|8310.9|8331.8|8313.7|8325.1|8305|434
1705478400000|2024-01-17 08:00:00|8325.8|8310.8|8337.9|8312.9|8337.9|8318|8324.3|8305.9|533
1705482000000|2024-01-17 09:00:00|8338|8313|8330.3|8315.3|8339.3|8320|8329.4|8310|485
1705485600000|2024-01-17 10:00:00|8330.2|8315.2|8331.7|8316.7|8335.7|8317|8329.1|8310.6|188
1705489200000|2024-01-17 11:00:00|8331.8|8316.8|8336.4|8311.4|8337.5|8318.5|8330.9|8311.4|170
1705492800000|2024-01-17 12:00:00|8336.5|8311.5|8336.8|8311.8|8337.5|8318.3|8328.9|8308.1|495
1705496400000|2024-01-17 13:00:00|8336.6|8311.6|8334.2|8319.2|8340.8|8319.4|8330.8|8311.5|281
1705500000000|2024-01-17 14:00:00|8334.1|8319.1|8334.1|8319.1|8339.4|8320.2|8333|8313.4|241
1705503600000|2024-01-17 15:00:00|8334.2|8319.2|8341.9|8316.9|8344|8323.7|8331.5|8311.6|346
1705507200000|2024-01-17 16:00:00|8342|8317|8339.1|8314.1|8342.6|8322.4|8334|8313.6|286
1705510800000|2024-01-17 17:00:00|8338.6|8313.6|8338.3|8313.3|8339.6|8318.9|8332.6|8311.1|194
1705514400000|2024-01-17 18:00:00|8338.4|8313.4|8339.3|8314.3|8340.2|8319.5|8334.1|8313.3|101
1705518000000|2024-01-17 19:00:00|8339.4|8314.4|8338.4|8313.4|8339.4|8319.4|8332.6|8312.3|84
1705521600000|2024-01-17 20:00:00|8338.3|8313.3|8338.9|8313.9|8339|8314|8338.2|8313.2|30
1705543200000|2024-01-18 02:00:00|8334.7|8309.7|8335.5|8310.5|8336.2|8311.2|8334.6|8309.6|118
1705546800000|2024-01-18 03:00:00|8335.4|8310.4|8332|8317|8338.4|8319.3|8330.8|8309.9|404
1705550400000|2024-01-18 04:00:00|8332.1|8317.1|8332.4|8317.4|8338.3|8320.3|8331.8|8312.9|329
1705554000000|2024-01-18 05:00:00|8332.3|8317.3|8329.9|8314.9|8337.9|8318.2|8329.4|8311.1|421
1705557600000|2024-01-18 06:00:00|8329.8|8314.8|8329.7|8314.7|8335.9|8315.9|8328|8308.1|530
1705561200000|2024-01-18 07:00:00|8329.6|8314.6|8336.8|8311.8|8338|8317.8|8329.6|8311.8|380
1705564800000|2024-01-18 08:00:00|8336.9|8311.9|8335.3|8320.3|8339.3|8320.6|8330.7|8311.5|413
1705568400000|2024-01-18 09:00:00|8335.4|8320.4|8330|8315|8340.5|8320.7|8328.1|8308.1|390
1705572000000|2024-01-18 10:00:00|8329.9|8314.9|8330.7|8315.7|8335.9|8315.9|8329.7|8309.9|150
1705575600000|2024-01-18 11:00:00|8330.8|8315.8|8332.2|8317.2|8337.3|8317.3|8330.4|8310.1|142
1705579200000|2024-01-18 12:00:00|8332.1|8317.1|8337.4|8312.4|8337.9|8317.5|8329.8|8309.3|170
1705582800000|2024-01-18 13:00:00|8337.7|8312.7|8334.7|8319.7|8340.5|8320.7|8332.2|8312.3|412
1705586400000|2024-01-18 14:00:00|8334.7|8319.7|8334.2|8319.2|8339.5|8320|8333|8314|194
1705590000000|2024-01-18 15:00:00|8334.1|8319.1|8339.3|8314.3|8340.6|8320.1|8331.5|8312|245
1705593600000|2024-01-18 16:00:00|8339.2|8314.2|8337.9|8312.9|8340.3|8318.1|8332.8|8312.1|272
1705597200000|2024-01-18 17:00:00|8337.8|8312.8|8338.6|8313.6|8338.7|8318.5|8333.5|8312.8|32
1705600800000|2024-01-18 18:00:00|8338.9|8313.9|8337.1|8312.1|8339.5|8314.5|8337.1|8312.1|66
1705604400000|2024-01-18 19:00:00|8337|8312|8337.5|8312.5|8338|8316.8|8331.8|8311.8|37
1705608000000|2024-01-18 20:00:00|8337.4|8312.4|8337.5|8312.5|8338.1|8313.1|8337.3|8312.3|14
1705629600000|2024-01-19 02:00:00|8336.6|8311.6|8337|8312|8338.1|8313.1|8336|8311|59
1705633200000|2024-01-19 03:00:00|8337.1|8312.1|8331.5|8316.5|8338|8317.4|8330.3|8311.6|187
1705636800000|2024-01-19 04:00:00|8331.4|8316.4|8331.5|8316.5|8336.6|8317.3|8331.1|8311.6|114
1705640400000|2024-01-19 05:00:00|8331.4|8316.4|8330.6|8315.6|8331.7|8316.7|8329.3|8314.3|185
1705644000000|2024-01-19 06:00:00|8330.7|8315.7|8330.3|8315.3|8336.4|8316.4|8329.8|8310.9|223
1705647600000|2024-01-19 07:00:00|8330.4|8315.4|8334.7|8309.7|8335|8316.4|8326|8309.2|359
1705651200000|2024-01-19 08:00:00|8334.8|8309.8|8329.2|8314.2|8336.9|8316.5|8328.5|8309.3|404
1705654800000|2024-01-19 09:00:00|8329.3|8314.3|8323.4|8308.4|8329.3|8314.3|8322.5|8303.5|415
1705658400000|2024-01-19 10:00:00|8323.5|8308.5|8321.7|8306.7|8330.2|8310.7|8321.6|8301.3|267
1705662000000|2024-01-19 11:00:00|8321.8|8306.8|8328.7|8303.7|8329.1|8309.2|8321.7|8301.8|155
1705665600000|2024-01-19 12:00:00|8328.6|8303.6|8330.3|8305.3|8330.8|8310.8|8323.3|8303.3|177
1705669200000|2024-01-19 13:00:00|8330|8305|8331|8306|8331.1|8310.8|8323.9|8304.5|151
1705672800000|2024-01-19 14:00:00|8330.9|8305.9|8333.3|8308.3|8336|8315.9|8326.1|8305.6|336
1705676400000|2024-01-19 15:00:00|8333.2|8308.2|8332.5|8307.5|8334.3|8314.3|8327.1|8306.2|332
1705680000000|2024-01-19 16:00:00|8332.4|8307.4|8328.6|8313.6|8332.5|8313.8|8326.9|8306.7|148
1705683600000|2024-01-19 17:00:00|8328.7|8313.7|8331.4|8306.4|8333.9|8313.7|8327|8306|123
1705687200000|2024-01-19 18:00:00|8331.3|8306.3|8331.3|8306.3|8332.2|8311.8|8325.9|8305.7|74
1705690800000|2024-01-19 19:00:00|8331.4|8306.4|8331|8306|8332.2|8312.3|8326.8|8305.4|612
1705694400000|2024-01-19 20:00:00|8330.8|8305.8|8333.4|8308.4|8334.2|8309.2|8330.8|8305.8|85
1705888800000|2024-01-22 02:00:00|8330.2|8305.2|8330.3|8305.3|8332.4|8307.4|8329.4|8304.4|577
1705892400000|2024-01-22 03:00:00|8330.4|8305.4|8333.7|8308.7|8333.8|8312.2|8326.7|8305.4|254
1705896000000|2024-01-22 04:00:00|8328.8|8313.8|8328.4|8313.4|8335|8314.7|8327.9|8308.1|116
1705899600000|2024-01-22 05:00:00|8328.5|8313.5|8330.2|8315.2|8335.1|8315.4|8327.8|8309.7|104
1705903200000|2024-01-22 06:00:00|8330.1|8315.1|8330.9|8315.9|8331.4|8316.4|8329.8|8314.8|177
1705906800000|2024-01-22 07:00:00|8331|8316|8330.4|8315.4|8338.4|8318.5|8329.2|8309.2|311
1705910400000|2024-01-22 08:00:00|8330.5|8315.5|8334.1|8319.1|8338.7|8319.5|8330|8310.3|285
1705914000000|2024-01-22 09:00:00|8334|8319|8333.8|8318.8|8341.3|8321.4|8333|8315|166
1705917600000|2024-01-22 10:00:00|8333.7|8318.7|8332|8317|8338.7|8318.9|8330.5|8310|189
1705921200000|2024-01-22 11:00:00|8332.1|8317.1|8331.8|8316.8|8337.7|8318|8331.4|8311.4|127
1705924800000|2024-01-22 12:00:00|8331.9|8316.9|8330.8|8315.8|8331.9|8316.9|8329.7|8314.7|115
1705928400000|2024-01-22 13:00:00|8330.7|8315.7|8329.7|8314.7|8336.3|8316.4|8329.6|8309.7|169
1705932000000|2024-01-22 14:00:00|8329.6|8314.6|8328|8313|8333.2|8314.8|8327.7|8307.6|169
1705935600000|2024-01-22 15:00:00|8328.1|8313.1|8328.6|8313.6|8328.9|8313.9|8327|8312|64
1705939200000|2024-01-22 16:00:00|8328.5|8313.5|8328.6|8313.6|8329.2|8314.2|8328|8313|19
1705942800000|2024-01-22 17:00:00|8328.7|8313.7|8333.3|8308.3|8333.9|8313.9|8328.2|8308.1|57
1705946400000|2024-01-22 18:00:00|8333.5|8308.5|8329.4|8314.4|8333.6|8314.4|8328.5|8308.5|62
1705950000000|2024-01-22 19:00:00|8329.3|8314.3|8334.2|8309.2|8335.2|8315.2|8329|8309.1|30
1705953600000|2024-01-22 20:00:00|8334.3|8309.3|8335.3|8310.3|8335.5|8315.3|8329.8|8309.3|42
1705975200000|2024-01-23 02:00:00|8335.1|8310.1|8334.3|8309.3|8335.2|8310.2|8329.8|8304.8|240
1705978800000|2024-01-23 03:00:00|8334.4|8309.4|8328.5|8313.5|8336.4|8314.3|8325.9|8307|425
1705982400000|2024-01-23 04:00:00|8328.4|8313.4|8327.3|8312.3|8331.2|8316.2|8326.8|8311.8|219
1705986000000|2024-01-23 05:00:00|8327.2|8312.2|8328.3|8313.3|8328.9|8313.9|8326.9|8311.9|229
1705989600000|2024-01-23 06:00:00|8328.2|8313.2|8326.1|8311.1|8330.7|8313.7|8323.4|8305.6|370
1705993200000|2024-01-23 07:00:00|8326.2|8311.2|8326.8|8311.8|8328|8313|8325.1|8310.1|292
1705996800000|2024-01-23 08:00:00|8326.9|8311.9|8331.1|8316.1|8331.4|8316.4|8326.3|8311.3|272
1706000400000|2024-01-23 09:00:00|8331|8316|8334.2|8319.2|8335|8320|8331|8316|325
1706004000000|2024-01-23 10:00:00|8334.1|8319.1|8333.4|8318.4|8335.1|8320.1|8332.9|8317.9|243
1706007600000|2024-01-23 11:00:00|8333.3|8318.3|8332.8|8317.8|8333.5|8318.5|8331.5|8316.5|195
1706011200000|2024-01-23 12:00:00|8332.7|8317.7|8330.2|8315.2|8333|8318|8329.6|8314.6|134
1706014800000|2024-01-23 13:00:00|8330.4|8315.4|8329.5|8314.5|8330.4|8315.4|8329.4|8314.4|65
1706018400000|2024-01-23 14:00:00|8329.6|8314.6|8330.9|8315.9|8331.2|8316.2|8329.3|8314.3|124
1706022000000|2024-01-23 15:00:00|8330.8|8315.8|8331|8316|8331.3|8316.3|8329.6|8314.6|256
1706025600000|2024-01-23 16:00:00|8331.1|8316.1|8332.9|8317.9|8332.9|8317.9|8331|8316|81
1706029200000|2024-01-23 17:00:00|8333|8318|8338.1|8313.1|8338.7|8319.2|8333|8313.1|62
1706032800000|2024-01-23 18:00:00|8338.3|8313.3|8338.6|8313.6|8339.4|8318.8|8331.5|8311.9|205
1706036400000|2024-01-23 19:00:00|8338.5|8313.5|8338.5|8313.5|8338.8|8318.2|8332.1|8312.3|259
1706040000000|2024-01-23 20:00:00|8338.6|8313.6|8338.8|8313.8|8339.3|8318.5|8333.5|8312.2|104
1706061600000|2024-01-24 02:00:00|8338.9|8313.9|8339.1|8314.1|8340|8315|8337.6|8312.6|234
1706065200000|2024-01-24 03:00:00|8339|8314|8332.2|8317.2|8339.4|8318.8|8332|8311.6|372
1706068800000|2024-01-24 04:00:00|8332.1|8317.1|8331.1|8316.1|8332.2|8317.2|8330.8|8315.8|125
1706072400000|2024-01-24 05:00:00|8331.2|8316.2|8331.3|8316.3|8333.3|8318.3|8331.2|8316.2|128
1706076000000|2024-01-24 06:00:00|8331.2|8316.2|8332.3|8317.3|8332.3|8317.3|8330.8|8315.8|157
1706079600000|2024-01-24 07:00:00|8332.4|8317.4|8332.8|8317.8|8334.3|8319.3|8332.3|8317.3|195
1706083200000|2024-01-24 08:00:00|8332.5|8317.5|8331.9|8316.9|8332.7|8317.7|8331.3|8316.3|178
1706086800000|2024-01-24 09:00:00|8331.8|8316.8|8330.5|8315.5|8331.9|8316.9|8327.8|8312.8|211
1706090400000|2024-01-24 10:00:00|8330.4|8315.4|8329.7|8314.7|8331.6|8316.6|8329.5|8314.5|158
1706094000000|2024-01-24 11:00:00|8329.6|8314.6|8329.3|8314.3|8333.9|8315.4|8328.8|8308.7|94
1706097600000|2024-01-24 12:00:00|8328.9|8313.9|8328.7|8313.7|8333.9|8314.3|8328.4|8308.9|112
1706101200000|2024-01-24 13:00:00|8328.6|8313.6|8325.3|8310.3|8331.2|8313.8|8323.9|8305.4|307
1706104800000|2024-01-24 14:00:00|8325.2|8310.2|8328.6|8313.6|8332.7|8314.3|8324.8|8305.3|436
1706108400000|2024-01-24 15:00:00|8328.5|8313.5|8327.7|8312.7|8329.2|8314.2|8326.8|8311.8|196
1706112000000|2024-01-24 16:00:00|8327.6|8312.6|8330.3|8315.3|8331.8|8316.8|8327.6|8312.6|314
1706115600000|2024-01-24 17:00:00|8330.4|8315.4|8334.9|8309.9|8335.1|8317.9|8329.5|8309.3|103
1706119200000|2024-01-24 18:00:00|8334.7|8309.7|8337.7|8312.7|8338.2|8318.2|8330.4|8309.7|224
1706122800000|2024-01-24 19:00:00|8337.6|8312.6|8332|8317|8339.7|8319.6|8332|8312.5|107
1706126400000|2024-01-24 20:00:00|8336.6|8311.6|8335.4|8310.4|8336.8|8311.8|8333.9|8308.9|98
1706148000000|2024-01-25 02:00:00|8334.4|8309.4|8336.1|8311.1|8336.7|8311.7|8334.4|8309.4|203
1706151600000|2024-01-25 03:00:00|8336|8311|8329.1|8314.1|8336.1|8315.7|8329.1|8309.8|239
1706155200000|2024-01-25 04:00:00|8329|8314|8329.7|8314.7|8330.3|8315.3|8328.7|8313.7|123
1706158800000|2024-01-25 05:00:00|8329.8|8314.8|8328.3|8313.3|8330.7|8315.7|8328|8313|134
1706162400000|2024-01-25 06:00:00|8328.4|8313.4|8328.4|8313.4|8329.2|8314.2|8328.3|8313.3|102
1706166000000|2024-01-25 07:00:00|8328.3|8313.3|8328.6|8313.6|8330.2|8315.2|8328.1|8313.1|156
1706169600000|2024-01-25 08:00:00|8328.5|8313.5|8326.8|8311.8|8331.8|8316.8|8326.2|8311.2|358
1706173200000|2024-01-25 09:00:00|8326.7|8311.7|8328.3|8313.3|8328.3|8313.3|8325.5|8310.5|198
1706176800000|2024-01-25 10:00:00|8328.5|8313.5|8328.3|8313.3|8328.8|8313.8|8326.9|8311.9|204
1706180400000|2024-01-25 11:00:00|8328.2|8313.2|8328.3|8313.3|8328.6|8313.6|8327.8|8312.8|69
1706184000000|2024-01-25 12:00:00|8328.4|8313.4|8329.5|8314.5|8329.7|8314.7|8328.3|8313.3|51
1706187600000|2024-01-25 13:00:00|8329.6|8314.6|8329.1|8314.1|8334.9|8314.8|8328.4|8308.6|272
1706191200000|2024-01-25 14:00:00|8329|8314|8327.4|8312.4|8333.4|8314.4|8327.3|8307.8|310
1706194800000|2024-01-25 15:00:00|8327.3|8312.3|8327.7|8312.7|8333.4|8313.9|8327.2|8307.8|273
1706198400000|2024-01-25 16:00:00|8327.8|8312.8|8328|8313|8328.1|8313.1|8326.3|8311.3|73
1706202000000|2024-01-25 17:00:00|8328.1|8313.1|8328.7|8313.7|8329|8314|8328|8313|200
1706205600000|2024-01-25 18:00:00|8328.9|8313.9|8328.3|8313.3|8329.1|8314.1|8327.1|8312.1|197
1706209200000|2024-01-25 19:00:00|8328.7|8313.7|8328.7|8313.7|8328.8|8313.8|8328.2|8313.2|33
1706212800000|2024-01-25 20:00:00|8328.6|8313.6|8335.5|8310.5|8336.9|8313.7|8328.4|8308.3|99
1706234400000|2024-01-26 02:00:00|8331.7|8306.7|8331.3|8306.3|8332|8310.6|8325.6|8304.8|148
1706238000000|2024-01-26 03:00:00|8331.4|8306.4|8327.4|8312.4|8331.9|8312.5|8325.9|8306.1|77
1706241600000|2024-01-26 04:00:00|8327.5|8312.5|8327.5|8312.5|8327.6|8312.6|8326.4|8311.4|71
1706245200000|2024-01-26 05:00:00|8327.4|8312.4|8333.2|8308.2|8333.3|8313.2|8326.6|8307.1|112
1706248800000|2024-01-26 06:00:00|8333.3|8308.3|8330.7|8315.7|8336.9|8316.5|8330.5|8308.3|202
1706252400000|2024-01-26 07:00:00|8330.8|8315.8|8331|8316|8337|8316.6|8329.6|8309.6|205
1706256000000|2024-01-26 08:00:00|8330.9|8315.9|8330|8315|8335.2|8315.9|8329.1|8309.3|170
1706259600000|2024-01-26 09:00:00|8330.1|8315.1|8331.1|8316.1|8331.8|8316.8|8329.5|8314.5|85
1706263200000|2024-01-26 10:00:00|8331|8316|8329.4|8314.4|8334.8|8316.1|8329.3|8309.2|61
1706266800000|2024-01-26 11:00:00|8329.3|8314.3|8328.6|8313.6|8334|8314.8|8327.2|8308.2|90
1706270400000|2024-01-26 12:00:00|8328.7|8313.7|8329.4|8314.4|8334.3|8314.4|8328.4|8308.2|92
1706274000000|2024-01-26 13:00:00|8329.5|8314.5|8333.9|8308.9|8336.6|8316.8|8328.4|8306.8|457
1706277600000|2024-01-26 14:00:00|8334.1|8309.1|8333.4|8308.4|8334.7|8314.5|8328.8|8308.1|260
1706281200000|2024-01-26 15:00:00|8333.6|8308.6|8328.2|8313.2|8333.9|8314.8|8328|8308.6|100
1706284800000|2024-01-26 16:00:00|8328.1|8313.1|8327.6|8312.6|8333.2|8314|8327.3|8307.7|98
1706288400000|2024-01-26 17:00:00|8327.7|8312.7|8328.2|8313.2|8333.6|8313.6|8327.7|8308.1|44
1706292000000|2024-01-26 18:00:00|8328.3|8313.3|8330.1|8315.1|8334.6|8315.1|8328.3|8308.5|35
1706295600000|2024-01-26 19:00:00|8334.8|8309.8|8334|8309|8335.2|8314.9|8328.7|8308.9|27
1706299200000|2024-01-26 20:00:00|8334.1|8309.1|8333.9|8308.9|8334.1|8309.1|8333.4|8308.4|11
1706493600000|2024-01-29 02:00:00|8335.4|8310.4|8335.7|8310.7|8336.2|8311.2|8335.4|8310.4|60
1706497200000|2024-01-29 03:00:00|8335.6|8310.6|8330.3|8315.3|8336.2|8315.7|8330|8310.1|160
1706500800000|2024-01-29 04:00:00|8330.8|8315.8|8331.2|8316.2|8331.3|8316.3|8330.3|8315.3|60
1706504400000|2024-01-29 05:00:00|8330.9|8315.9|8330.8|8315.8|8330.9|8315.9|8330.3|8315.3|31
1706508000000|2024-01-29 06:00:00|8330.4|8315.4|8331.6|8316.6|8331.8|8316.8|8330.4|8315.4|114
1706511600000|2024-01-29 07:00:00|8331.5|8316.5|8330.9|8315.9|8331.7|8316.7|8329.8|8314.8|164
1706515200000|2024-01-29 08:00:00|8331|8316|8329.8|8314.8|8331|8316|8329.8|8314.8|74
1706518800000|2024-01-29 09:00:00|8329.9|8314.9|8331.3|8316.3|8331.3|8316.3|8329.8|8314.8|116
1706522400000|2024-01-29 10:00:00|8331.2|8316.2|8332.2|8317.2|8332.4|8317.4|8330.3|8315.3|112
1706526000000|2024-01-29 11:00:00|8332.1|8317.1|8332.1|8317.1|8332.7|8317.7|8331.3|8316.3|56
1706529600000|2024-01-29 12:00:00|8332|8317|8332.2|8317.2|8332.3|8317.3|8331.5|8316.5|32
1706533200000|2024-01-29 13:00:00|8332.1|8317.1|8329.9|8314.9|8337.9|8317.4|8329.8|8312.3|86
1706536800000|2024-01-29 14:00:00|8329.8|8314.8|8329.8|8314.8|8330.3|8315.3|8329.3|8314.3|60
1706540400000|2024-01-29 15:00:00|8329.9|8314.9|8330.3|8315.3|8330.6|8315.6|8329.8|8314.8|78
1706544000000|2024-01-29 16:00:00|8330.4|8315.4|8331.4|8316.4|8337.1|8317.1|8330.1|8311.3|116
1706547600000|2024-01-29 17:00:00|8331.2|8316.2|8331.4|8316.4|8331.4|8316.4|8330.8|8315.8|31
1706551200000|2024-01-29 18:00:00|8331.5|8316.5|8330.5|8315.5|8336.2|8316.5|8330.2|8311|38
1706554800000|2024-01-29 19:00:00|8330.4|8315.4|8330.1|8315.1|8330.5|8315.5|8330.1|8315.1|13
1706558400000|2024-01-29 20:00:00|8329.9|8314.9|8335.7|8310.7|8335.7|8315|8329.7|8308.7|66
1706580000000|2024-01-30 02:00:00|8336|8311|8334.5|8309.5|8336.6|8311.6|8334|8309|108
1706583600000|2024-01-30 03:00:00|8334.3|8309.3|8329.9|8314.9|8335.6|8315.9|8329.4|8309.1|213
1706587200000|2024-01-30 04:00:00|8330.1|8315.1|8329.8|8314.8|8334.8|8315.2|8329.4|8309.6|100
1706590800000|2024-01-30 05:00:00|8329.7|8314.7|8329|8314|8329.8|8314.8|8328.6|8313.6|64
1706594400000|2024-01-30 06:00:00|8329.1|8314.1|8328.7|8313.7|8329.2|8314.2|8327.7|8312.7|112
1706598000000|2024-01-30 07:00:00|8328.8|8313.8|8328.5|8313.5|8329.4|8314.4|8328.5|8313.5|81
1706601600000|2024-01-30 08:00:00|8328.3|8313.3|8329.2|8314.2|8329.4|8314.4|8328.3|8313.3|80
1706605200000|2024-01-30 09:00:00|8329.1|8314.1|8328.8|8313.8|8329.3|8314.3|8327.8|8312.8|105
1706608800000|2024-01-30 10:00:00|8328.7|8313.7|8328.1|8313.1|8329.1|8314.1|8326.9|8311.9|233
1706612400000|2024-01-30 11:00:00|8328.2|8313.2|8327|8312|8328.2|8313.2|8326.6|8311.6|71
1706616000000|2024-01-30 12:00:00|8327.2|8312.2|8327.8|8312.8|8327.9|8312.9|8326.8|8311.8|51
1706619600000|2024-01-30 13:00:00|8328.2|8313.2|8327.8|8312.8|8328.8|8313.8|8327.8|8312.8|38
1706623200000|2024-01-30 14:00:00|8327.9|8312.9|8332.9|8307.9|8334.5|8312.9|8325.7|8305.7|119
1706626800000|2024-01-30 15:00:00|8334.4|8309.4|8327.3|8312.3|8334.5|8313.8|8326.5|8308|176
1706630400000|2024-01-30 16:00:00|8327.4|8312.4|8326.7|8311.7|8327.7|8312.7|8326.7|8311.7|56
1706634000000|2024-01-30 17:00:00|8326.8|8311.8|8328|8313|8333.1|8313|8326.8|8307.7|22
1706637600000|2024-01-30 18:00:00|8327.9|8312.9|8328.2|8313.2|8328.8|8313.8|8327.6|8312.6|35
1706641200000|2024-01-30 19:00:00|8327.8|8312.8|8327.8|8312.8|8327.9|8312.9|8327.6|8312.6|12
1706644800000|2024-01-30 20:00:00|8327.7|8312.7|8327.5|8312.5|8333.1|8313.2|8327.5|8307.8|34
1706666400000|2024-01-31 02:00:00|8334|8309|8334.1|8309.1|8334.3|8314|8328.9|8308.8|35
1706670000000|2024-01-31 03:00:00|8334.3|8309.3|8328.7|8313.7|8334.3|8313.9|8327.3|8308.9|98
1706673600000|2024-01-31 04:00:00|8328.5|8313.5|8328|8313|8328.8|8313.8|8326.9|8311.9|109
1706677200000|2024-01-31 05:00:00|8327.8|8312.8|8324.8|8309.8|8327.9|8312.9|8324.7|8309.7|206
1706680800000|2024-01-31 06:00:00|8324.7|8309.7|8323.8|8308.8|8325.7|8310.7|8322.8|8307.8|190
1706684400000|2024-01-31 07:00:00|8323.9|8308.9|8321.3|8306.3|8324.3|8309.3|8320.9|8305.9|161
1706688000000|2024-01-31 08:00:00|8321.2|8306.2|8318.3|8303.3|8321.7|8306.7|8317.8|8302.8|307
1706691600000|2024-01-31 09:00:00|8318.4|8303.4|8321.3|8306.3|8321.3|8306.3|8318.3|8303.3|157
1706695200000|2024-01-31 10:00:00|8321.2|8306.2|8321.8|8306.8|8321.8|8306.8|8320.8|8305.8|102
1706698800000|2024-01-31 11:00:00|8321.7|8306.7|8322|8307|8322.8|8307.8|8321.3|8306.3|64
1706702400000|2024-01-31 12:00:00|8321.9|8306.9|8321.2|8306.2|8321.9|8306.9|8320.9|8305.9|38
1706706000000|2024-01-31 13:00:00|8321.3|8306.3|8319.7|8304.7|8327.6|8306.7|8319.2|8298.9|334
1706709600000|2024-01-31 14:00:00|8319.8|8304.8|8323.5|8298.5|8325.5|8304.8|8318.6|8297.1|240
1706713200000|2024-01-31 15:00:00|8323.4|8298.4|8320|8305|8324.3|8305.2|8318.8|8298.1|149
1706716800000|2024-01-31 16:00:00|8320.1|8305.1|8320.2|8305.2|8325.7|8305.8|8319.2|8300|198
1706720400000|2024-01-31 17:00:00|8320.1|8305.1|8320.6|8305.6|8320.7|8305.7|8319.6|8304.6|43
1706724000000|2024-01-31 18:00:00|8320.7|8305.7|8333.3|8304.3|8333.3|8306.2|8320.5|8299.3|124
1706727600000|2024-01-31 19:00:00|8333.5|8304.8|8324.3|8299.3|8333.5|8305.7|8321.7|8296.7|400
1706731200000|2024-01-31 20:00:00|8324.4|8299.4|8329.3|8304.3|8332.2|8307.2|8324.4|8299.4|300
1706752800000|2024-02-01 02:00:00|8328|8303|8326.3|8301.3|8328.5|8303.5|8326.3|8301.3|70
1706756400000|2024-02-01 03:00:00|8326.4|8301.4|8312.4|8297.4|8327|8304.9|8312.4|8294.4|620
1706760000000|2024-02-01 04:00:00|8312.5|8297.5|8314.1|8299.1|8316.3|8301.3|8312.2|8297.2|285
1706763600000|2024-02-01 05:00:00|8314.3|8299.3|8316.1|8301.1|8316.4|8301.4|8313.8|8298.8|152
1706767200000|2024-02-01 06:00:00|8316.2|8301.2|8313|8298|8316.7|8301.7|8307.4|8292.4|521
1706770800000|2024-02-01 07:00:00|8312.9|8297.9|8314.4|8299.4|8318.8|8303.8|8312.9|8297.9|447
1706774400000|2024-02-01 08:00:00|8314.3|8299.3|8313.3|8298.3|8315.8|8300.8|8312.4|8297.4|283
1706778000000|2024-02-01 09:00:00|8313.4|8298.4|8313.6|8298.6|8315.7|8300.7|8313|8298|232
1706781600000|2024-02-01 10:00:00|8313.5|8298.5|8314.8|8299.8|8314.8|8299.8|8311.7|8296.7|77
1706785200000|2024-02-01 11:00:00|8314.9|8299.9|8319.1|8294.1|8320|8300.1|8313.4|8293.5|147
1706788800000|2024-02-01 12:00:00|8319.2|8294.2|8313.5|8298.5|8319.8|8299.8|8312.9|8293.5|163
1706792400000|2024-02-01 13:00:00|8312.9|8297.9|8312.5|8297.5|8319|8299.1|8312.2|8291.1|205
1706796000000|2024-02-01 14:00:00|8312.4|8297.4|8315.1|8290.1|8317.1|8298.9|8312.3|8290.1|211
1706799600000|2024-02-01 15:00:00|8316.8|8291.8|8312.7|8297.7|8319.5|8299.6|8311.2|8291|260
1706803200000|2024-02-01 16:00:00|8312.5|8297.5|8316|8291|8317.2|8297.6|8310.6|8290|314
1706806800000|2024-02-01 17:00:00|8315.9|8290.9|8316.4|8291.4|8316.4|8296.9|8310.1|8290|204
1706810400000|2024-02-01 18:00:00|8316.3|8291.3|8311.2|8296.2|8316.6|8296.7|8310.7|8291.1|57
1706814000000|2024-02-01 19:00:00|8311.1|8296.1|8308.9|8293.9|8311.2|8296.2|8308.9|8293.9|32
1706817600000|2024-02-01 20:00:00|8309|8294|8308.5|8293.5|8313.9|8294.3|8308|8288.6|54
1706839200000|2024-02-02 02:00:00|8315|8290|8314.9|8289.9|8315|8290|8313.9|8288.9|219
1706842800000|2024-02-02 03:00:00|8314.8|8289.8|8301.4|8286.4|8315.9|8290.9|8300.6|8283.5|407
1706846400000|2024-02-02 04:00:00|8301.3|8286.3|8302|8287|8303.5|8288.5|8298.3|8283.3|328
1706850000000|2024-02-02 05:00:00|8302.1|8287.1|8299|8284|8302.8|8287.8|8298.1|8283.1|235
1706853600000|2024-02-02 06:00:00|8299.1|8284.1|8300.8|8285.8|8300.8|8285.8|8299.1|8284.1|165
1706857200000|2024-02-02 07:00:00|8301.1|8286.1|8302.3|8287.3|8303.4|8288.4|8301.1|8286.1|212
1706860800000|2024-02-02 08:00:00|8302.2|8287.2|8304|8289|8304.2|8289.2|8300.4|8285.4|317
1706864400000|2024-02-02 09:00:00|8303.9|8288.9|8308|8293|8308.2|8293.2|8302.4|8287.4|307
1706868000000|2024-02-02 10:00:00|8307.9|8292.9|8306.2|8291.2|8307.9|8292.9|8305.7|8290.7|90
1706871600000|2024-02-02 11:00:00|8306.3|8291.3|8306.6|8291.6|8311.5|8292.2|8305.8|8285.9|123
1706875200000|2024-02-02 12:00:00|8306.3|8291.3|8307.1|8292.1|8312.1|8292.2|8306|8286|121
1706878800000|2024-02-02 13:00:00|8307|8292|8320.4|8295.4|8322.1|8297.1|8305.7|8284.3|1033
1706882400000|2024-02-02 14:00:00|8320.5|8295.5|8314.4|8289.4|8322.7|8302.1|8312|8289.3|606
1706886000000|2024-02-02 15:00:00|8314.6|8289.6|8320.2|8295.2|8323.3|8303.3|8314.3|8289.3|502
1706889600000|2024-02-02 16:00:00|8320.3|8295.3|8317.3|8302.3|8323.2|8303.5|8317.2|8295.3|126
1706893200000|2024-02-02 17:00:00|8317.2|8302.2|8320.2|8295.2|8321.8|8302.2|8315.1|8295.1|130
1706896800000|2024-02-02 18:00:00|8320.3|8295.3|8320|8295|8320.3|8301.1|8314.1|8293.9|123
1706900400000|2024-02-02 19:00:00|8319.8|8294.8|8319.1|8294.1|8320.4|8300.1|8314.8|8294.1|88
1706904000000|2024-02-02 20:00:00|8319|8294|8319.2|8294.2|8319.2|8294.2|8317.5|8292.5|47
1707098400000|2024-02-05 02:00:00|8321.1|8296.1|8321.7|8296.7|8323.5|8298.5|8315.4|8290.4|423
1707102000000|2024-02-05 03:00:00|8321.5|8296.5|8317.5|8302.5|8323.9|8303.3|8316|8295.8|325
1707105600000|2024-02-05 04:00:00|8317.4|8302.4|8318.4|8303.4|8323.6|8303.8|8317.4|8298.4|158
1707109200000|2024-02-05 05:00:00|8318.3|8303.3|8318.3|8303.3|8324.2|8303.9|8317|8296.9|267
1707112800000|2024-02-05 06:00:00|8318.4|8303.4|8318.5|8303.5|8324.1|8303.5|8315.7|8297.1|192
1707116400000|2024-02-05 07:00:00|8318.4|8303.4|8319.8|8304.8|8320.7|8305.7|8318.3|8303.3|227
1707120000000|2024-02-05 08:00:00|8319.9|8304.9|8322|8307|8322.4|8307.4|8318.5|8303.5|181
1707123600000|2024-02-05 09:00:00|8322.1|8307.1|8322.3|8307.3|8322.4|8307.4|8320.4|8305.4|158
1707127200000|2024-02-05 10:00:00|8322.2|8307.2|8320.1|8305.1|8322.7|8307.7|8319.9|8304.9|137
1707130800000|2024-02-05 11:00:00|8320|8305|8319.3|8304.3|8322.8|8305.3|8318|8297.8|111
1707134400000|2024-02-05 12:00:00|8319.5|8304.5|8319.3|8304.3|8325.3|8306.2|8318.8|8299.5|118
1707138000000|2024-02-05 13:00:00|8319.5|8304.5|8322|8307|8326.2|8307.4|8319.5|8301.2|153
1707141600000|2024-02-05 14:00:00|8322.1|8307.1|8328.3|8303.3|8328.3|8307.1|8320.8|8301|124
1707145200000|2024-02-05 15:00:00|8328.6|8303.6|8322.5|8307.5|8329|8309|8321.6|8301.4|199
1707148800000|2024-02-05 16:00:00|8322.6|8307.6|8321.7|8306.7|8327.6|8307.8|8320.9|8301.9|124
1707152400000|2024-02-05 17:00:00|8321.8|8306.8|8320|8305|8321.8|8306.8|8319.3|8304.3|57
1707156000000|2024-02-05 18:00:00|8320.7|8305.7|8320.3|8305.3|8320.7|8305.7|8320|8305|57
1707159600000|2024-02-05 19:00:00|8320.4|8305.4|8324.6|8299.6|8325.3|8305.7|8320|8299.6|295
1707163200000|2024-02-05 20:00:00|8324.7|8299.7|8324.8|8299.8|8325.4|8305.4|8320.3|8299.4|71
1707184800000|2024-02-06 02:00:00|8323.9|8298.9|8323.9|8298.9|8324.3|8299.3|8323.4|8298.4|163
1707188400000|2024-02-06 03:00:00|8324|8299|8319.6|8304.6|8325.6|8305.9|8318|8297.4|190
1707192000000|2024-02-06 04:00:00|8319.7|8304.7|8320.8|8305.8|8325.4|8305.9|8319.2|8299.8|184
1707195600000|2024-02-06 05:00:00|8320.9|8305.9|8321.4|8306.4|8321.8|8306.8|8320|8305|119
1707199200000|2024-02-06 06:00:00|8321.5|8306.5|8321.6|8306.6|8322.8|8307.8|8321.2|8306.2|160
1707202800000|2024-02-06 07:00:00|8321.7|8306.7|8320.2|8305.2|8321.8|8306.8|8319.6|8304.6|183
1707206400000|2024-02-06 08:00:00|8320.1|8305.1|8321.2|8306.2|8321.3|8306.3|8319.2|8304.2|126
1707210000000|2024-02-06 09:00:00|8321.3|8306.3|8322.2|8307.2|8322.2|8307.2|8321|8306|84
1707213600000|2024-02-06 10:00:00|8322|8307|8321.3|8306.3|8322.3|8307.3|8321.1|8306.1|103
1707217200000|2024-02-06 11:00:00|8321.2|8306.2|8321.1|8306.1|8321.3|8306.3|8319.9|8304.9|51
1707220800000|2024-02-06 12:00:00|8321|8306|8321.3|8306.3|8321.6|8306.6|8321|8306|22
1707224400000|2024-02-06 13:00:00|8321.2|8306.2|8321.3|8306.3|8321.4|8306.4|8320.6|8305.6|48
1707228000000|2024-02-06 14:00:00|8321.2|8306.2|8321.8|8306.8|8322.3|8307.3|8321.2|8306.2|126
1707231600000|2024-02-06 15:00:00|8321.7|8306.7|8321.8|8306.8|8322.3|8307.3|8320.8|8305.8|209
1707235200000|2024-02-06 16:00:00|8321.7|8306.7|8327.5|8302.5|8328.6|8307.8|8320.9|8301.5|148
1707238800000|2024-02-06 17:00:00|8327.6|8302.6|8322.6|8307.6|8328.4|8308.5|8322.5|8302.6|69
1707242400000|2024-02-06 18:00:00|8322.7|8307.7|8322|8307|8323.2|8308.2|8322|8307|27
1707246000000|2024-02-06 19:00:00|8322.2|8307.2|8323.3|8308.3|8323.3|8308.3|8322.2|8307.2|19
1707249600000|2024-02-06 20:00:00|8323.2|8308.2|8327.2|8302.2|8328|8308.3|8322.2|8301.6|37
1707271200000|2024-02-07 02:00:00|8325.2|8300.2|8325.9|8300.9|8329|8304|8325.2|8300.2|142
1707274800000|2024-02-07 03:00:00|8325.7|8300.7|8318.8|8303.8|8327.1|8305.3|8318.8|8298.8|272
1707278400000|2024-02-07 04:00:00|8318.7|8303.7|8316|8301|8324.1|8304.1|8314.8|8294.8|376
1707282000000|2024-02-07 05:00:00|8316.1|8301.1|8312.8|8297.8|8316.3|8301.3|8310.3|8295.3|404
1707285600000|2024-02-07 06:00:00|8312.6|8297.6|8314.8|8299.8|8315.1|8300.1|8312.3|8297.3|230
1707289200000|2024-02-07 07:00:00|8314.7|8299.7|8312.5|8297.5|8314.8|8299.8|8310.3|8295.3|306
1707292800000|2024-02-07 08:00:00|8312.3|8297.3|8314|8299|8315.1|8300.1|8312.3|8297.3|220
1707296400000|2024-02-07 09:00:00|8313.9|8298.9|8312.7|8297.7|8315.1|8300.1|8311.8|8296.8|243
1707300000000|2024-02-07 10:00:00|8312.8|8297.8|8313.7|8298.7|8314.6|8299.6|8311.8|8296.8|183
1707303600000|2024-02-07 11:00:00|8313.8|8298.8|8314.1|8299.1|8314.9|8299.9|8313.6|8298.6|103
1707307200000|2024-02-07 12:00:00|8314.3|8299.3|8313.8|8298.8|8314.6|8299.6|8313.7|8298.7|29
1707310800000|2024-02-07 13:00:00|8313.7|8298.7|8313.9|8298.9|8314.7|8299.7|8312.9|8297.9|99
1707314400000|2024-02-07 14:00:00|8314|8299|8313.3|8298.3|8314.1|8299.1|8313.1|8298.1|85
1707318000000|2024-02-07 15:00:00|8313.2|8298.2|8313.7|8298.7|8314|8299|8313.2|8298.2|105
1707321600000|2024-02-07 16:00:00|8313.8|8298.8|8313.4|8298.4|8319|8299.5|8313.3|8293.7|158
1707325200000|2024-02-07 17:00:00|8313.3|8298.3|8313.3|8298.3|8314.1|8299.1|8313.3|8298.3|30
1707328800000|2024-02-07 18:00:00|8312.9|8297.9|8313|8298|8313.4|8298.4|8312.7|8297.7|31
1707332400000|2024-02-07 19:00:00|8312.9|8297.9|8313|8298|8313.1|8298.1|8312.8|8297.8|8
1707336000000|2024-02-07 20:00:00|8312.9|8297.9|8312.5|8297.5|8312.9|8297.9|8311.1|8296.1|22
1707357600000|2024-02-08 02:00:00|8318.7|8293.7|8318.4|8293.4|8318.8|8293.8|8317.4|8292.4|303
1707361200000|2024-02-08 03:00:00|8318.3|8293.3|8307.3|8292.3|8318.3|8297.3|8306.4|8289.1|276
1707364800000|2024-02-08 04:00:00|8307.2|8292.2|8310|8295|8311.1|8296.1|8305.3|8290.3|370
1707368400000|2024-02-08 05:00:00|8310.1|8295.1|8313.4|8298.4|8314.3|8299.3|8309.1|8294.1|272
1707372000000|2024-02-08 06:00:00|8313.3|8298.3|8313|8298|8314.3|8299.3|8311.6|8296.6|187
1707375600000|2024-02-08 07:00:00|8312.9|8297.9|8315.7|8300.7|8316.2|8301.2|8312.9|8297.9|236
1707379200000|2024-02-08 08:00:00|8315.8|8300.8|8313.2|8298.2|8315.8|8300.8|8312.3|8297.3|156
1707382800000|2024-02-08 09:00:00|8313.1|8298.1|8311.8|8296.8|8313.5|8298.5|8311.5|8296.5|209
1707386400000|2024-02-08 10:00:00|8311.7|8296.7|8313.4|8298.4|8313.6|8298.6|8311.5|8296.5|123
1707390000000|2024-02-08 11:00:00|8313.6|8298.6|8314.4|8299.4|8319.3|8299.7|8312.8|8293.9|230
1707393600000|2024-02-08 12:00:00|8314.3|8299.3|8314.9|8299.9|8316.2|8301.2|8313.8|8298.8|81
1707397200000|2024-02-08 13:00:00|8315|8300|8315.4|8300.4|8321.3|8300.5|8314.1|8292.8|97
1707400800000|2024-02-08 14:00:00|8315.5|8300.5|8313.9|8298.9|8315.5|8300.5|8313.2|8298.2|121
1707404400000|2024-02-08 15:00:00|8314|8299|8314.3|8299.3|8314.8|8299.8|8313.8|8298.8|77
1707408000000|2024-02-08 16:00:00|8314.2|8299.2|8314.4|8299.4|8315.1|8300.1|8314.2|8299.2|76
1707411600000|2024-02-08 17:00:00|8314.5|8299.5|8315|8300|8315|8300|8314.2|8299.2|27
1707415200000|2024-02-08 18:00:00|8315.1|8300.1|8319.9|8294.9|8319.9|8300.1|8313.7|8294.2|43
1707418800000|2024-02-08 19:00:00|8319.8|8294.8|8315.4|8300.4|8320|8300.4|8314.7|8294.7|35
1707422400000|2024-02-08 20:00:00|8314.7|8299.7|8319.1|8294.1|8320|8300.5|8314.7|8294.1|79
1707444000000|2024-02-09 02:00:00|8319|8294|8317.1|8292.1|8319.7|8294.7|8314.6|8289.6|150
1707447600000|2024-02-09 03:00:00|8316.9|8291.9|8314.5|8299.5|8317.9|8299.5|8311.1|8291.1|241
1707451200000|2024-02-09 04:00:00|8314.6|8299.6|8315.9|8300.9|8317|8302|8314.6|8299.6|234
1707454800000|2024-02-09 05:00:00|8316|8301|8315.9|8300.9|8316.5|8301.5|8315.2|8300.2|231
1707458400000|2024-02-09 06:00:00|8315.8|8300.8|8315.1|8300.1|8317.3|8302.3|8314.8|8299.8|121
1707462000000|2024-02-09 07:00:00|8315.2|8300.2|8315.8|8300.8|8316.8|8301.8|8314.7|8299.7|109
1707465600000|2024-02-09 08:00:00|8315.6|8300.6|8318|8303|8320.2|8305.2|8315.5|8300.5|273
1707469200000|2024-02-09 09:00:00|8318.1|8303.1|8319.5|8304.5|8320.8|8305.8|8317.7|8302.7|213
1707472800000|2024-02-09 10:00:00|8319.6|8304.6|8319.3|8304.3|8319.7|8304.7|8318.9|8303.9|71
1707476400000|2024-02-09 11:00:00|8319.2|8304.2|8318.6|8303.6|8319.3|8304.3|8317.7|8302.7|70
1707480000000|2024-02-09 12:00:00|8318.5|8303.5|8318.2|8303.2|8319.4|8304.4|8317.9|8302.9|71
1707483600000|2024-02-09 13:00:00|8318|8303|8317.9|8302.9|8323.5|8304.1|8317|8297.1|181
1707487200000|2024-02-09 14:00:00|8317.8|8302.8|8318|8303|8318.9|8303.9|8317|8302|123
1707490800000|2024-02-09 15:00:00|8318.1|8303.1|8322.4|8297.4|8322.8|8303.4|8317|8297.4|161
1707494400000|2024-02-09 16:00:00|8317.4|8302.4|8322.1|8297.1|8322.5|8302.5|8316.9|8296.2|89
1707498000000|2024-02-09 17:00:00|8322.3|8297.3|8320.8|8295.8|8322.7|8302.3|8316.8|8295.1|55
1707501600000|2024-02-09 18:00:00|8320.7|8295.7|8320.7|8295.7|8321.4|8296.4|8320.6|8295.6|24
1707505200000|2024-02-09 19:00:00|8320.6|8295.6|8320.3|8295.3|8321|8296|8319.7|8294.7|88
1707508800000|2024-02-09 20:00:00|8320.4|8295.4|8322.1|8297.1|8322.1|8297.1|8319.3|8294.3|45
1707703200000|2024-02-12 02:00:00|8321.3|8296.3|8322.7|8297.7|8324.2|8299.2|8321.3|8296.3|87
1707706800000|2024-02-12 03:00:00|8322.6|8297.6|8315.9|8300.9|8325|8301.7|8315.6|8295.5|588
1707710400000|2024-02-12 04:00:00|8315.8|8300.8|8321.7|8296.7|8321.7|8301.4|8314.5|8294.8|206
1707714000000|2024-02-12 05:00:00|8321.9|8296.9|8321.1|8296.1|8322.4|8301.9|8314.9|8294.9|133
1707717600000|2024-02-12 06:00:00|8321|8296|8316.3|8301.3|8321.4|8301.6|8314.8|8295.4|136
1707721200000|2024-02-12 07:00:00|8316.4|8301.4|8315.3|8300.3|8321.4|8301.6|8314.8|8295.8|143
1707724800000|2024-02-12 08:00:00|8315.4|8300.4|8322|8297|8322.7|8302.8|8315|8295.3|213
1707728400000|2024-02-12 09:00:00|8321.9|8296.9|8321.4|8296.4|8323.3|8298.3|8321.1|8296.1|202
1707732000000|2024-02-12 10:00:00|8321.3|8296.3|8320.6|8295.6|8322|8301.4|8315.4|8295.3|121
1707735600000|2024-02-12 11:00:00|8320.5|8295.5|8322|8297|8322.1|8301.3|8315.5|8295.2|93
1707739200000|2024-02-12 12:00:00|8322.1|8297.1|8322|8297|8322.4|8297.4|8321.8|8296.8|60
1707742800000|2024-02-12 13:00:00|8322.1|8297.1|8321.4|8296.4|8322.3|8297.3|8321.3|8296.3|59
1707746400000|2024-02-12 14:00:00|8321.5|8296.5|8313.9|8298.9|8321.6|8299.3|8313.9|8293.6|209
1707750000000|2024-02-12 15:00:00|8313.8|8298.8|8313.3|8298.3|8320.2|8300.1|8313.2|8293.2|145
1707753600000|2024-02-12 16:00:00|8318.1|8293.1|8316|8291|8318.1|8298.2|8311.2|8289.6|110
1707757200000|2024-02-12 17:00:00|8316.1|8291.1|8317.2|8292.2|8317.3|8296.9|8311.2|8291.1|34
1707760800000|2024-02-12 18:00:00|8317.3|8292.3|8316.4|8291.4|8318.4|8293.4|8316.4|8291.4|37
1707764400000|2024-02-12 19:00:00|8316.3|8291.3|8317.3|8292.3|8317.3|8296.3|8311.3|8291.2|30
1707768000000|2024-02-12 20:00:00|8317.4|8292.4|8316.9|8291.9|8318|8293|8316.9|8291.9|23
1707789600000|2024-02-13 02:00:00|8318.9|8293.9|8319.2|8294.2|8319.3|8294.3|8318.7|8293.7|60
1707793200000|2024-02-13 03:00:00|8319|8294|8316.6|8301.6|8321.3|8301.7|8315.4|8293.9|116
1707796800000|2024-02-13 04:00:00|8316.5|8301.5|8317.7|8302.7|8322.9|8302.8|8316.1|8296|120
1707800400000|2024-02-13 05:00:00|8317.8|8302.8|8318.2|8303.2|8323.2|8303.2|8317|8296.9|93
1707804000000|2024-02-13 06:00:00|8318.3|8303.3|8321.9|8296.9|8322.9|8303.3|8317.2|8296.7|80
1707807600000|2024-02-13 07:00:00|8322|8297|8316.9|8301.9|8322.2|8302.8|8316.3|8296.2|92
1707811200000|2024-02-13 08:00:00|8316.8|8301.8|8317.3|8302.3|8322.2|8302.7|8316.7|8297.1|83
1707814800000|2024-02-13 09:00:00|8317.4|8302.4|8322.8|8297.8|8323.6|8303.7|8316.4|8296.7|151
1707818400000|2024-02-13 10:00:00|8322.7|8297.7|8315.3|8300.3|8322.7|8302.4|8314.8|8294.9|120
1707822000000|2024-02-13 11:00:00|8315.6|8300.6|8320.6|8295.6|8321.2|8301.3|8314.5|8294.8|74
1707825600000|2024-02-13 12:00:00|8321|8296|8320.5|8295.5|8324|8301.2|8313.5|8293.5|173
1707829200000|2024-02-13 13:00:00|8320.4|8295.4|8330.9|8305.9|8332|8307|8319.7|8294.7|636
1707832800000|2024-02-13 14:00:00|8330.8|8305.8|8329.7|8304.7|8331|8310.4|8323.8|8303.2|291
1707836400000|2024-02-13 15:00:00|8329.5|8304.5|8329.2|8304.2|8330.1|8310|8324.1|8303.9|232
1707840000000|2024-02-13 16:00:00|8329.1|8304.1|8330.1|8305.1|8330.2|8310.3|8324.4|8303.6|115
1707843600000|2024-02-13 17:00:00|8330|8305|8330.9|8305.9|8331|8310.5|8325|8304.8|193
1707847200000|2024-02-13 18:00:00|8330.8|8305.8|8326|8311|8332.2|8311.4|8326|8305.7|46
1707850800000|2024-02-13 19:00:00|8326.1|8311.1|8332.8|8307.8|8332.8|8311.6|8326|8305.3|34
1707854400000|2024-02-13 20:00:00|8332.7|8307.7|8330.7|8305.7|8332.7|8307.7|8330.7|8305.7|44
1707876000000|2024-02-14 02:00:00|8331.5|8306.5|8329.6|8304.6|8331.8|8306.8|8328.5|8303.5|163
1707879600000|2024-02-14 03:00:00|8329.7|8304.7|8326.3|8311.3|8332.9|8311.7|8325.2|8304.5|243
1707883200000|2024-02-14 04:00:00|8326.4|8311.4|8325.8|8310.8|8332.7|8313.1|8323.4|8304.8|277
1707886800000|2024-02-14 05:00:00|8325.6|8310.6|8323.7|8308.7|8330.6|8311.6|8323|8303.7|228
1707890400000|2024-02-14 06:00:00|8324.1|8309.1|8324.4|8309.4|8330.3|8310.3|8323.7|8304.8|111
1707894000000|2024-02-14 07:00:00|8324.3|8309.3|8328.5|8303.5|8331.2|8310.8|8323.6|8301.8|222
1707897600000|2024-02-14 08:00:00|8328.6|8303.6|8327.9|8302.9|8329.8|8308.8|8322.3|8302.3|246
1707901200000|2024-02-14 09:00:00|8328|8303|8324.3|8299.3|8328|8306.3|8320|8299|267
1707904800000|2024-02-14 10:00:00|8324.4|8299.4|8324.3|8299.3|8325.4|8305.4|8319.8|8299|117
1707908400000|2024-02-14 11:00:00|8324.5|8299.5|8324.3|8299.3|8324.5|8304.2|8319.2|8298.8|72
1707912000000|2024-02-14 12:00:00|8324.2|8299.2|8324.6|8299.6|8324.8|8303.6|8318.6|8298.7|53
1707915600000|2024-02-14 13:00:00|8324.7|8299.7|8320|8305|8324.7|8305.5|8318.8|8299|81
1707919200000|2024-02-14 14:00:00|8319.9|8304.9|8319.8|8304.8|8325|8305|8318.8|8298.8|119
1707922800000|2024-02-14 15:00:00|8319.9|8304.9|8319.8|8304.8|8325.6|8305.6|8319.2|8299.7|70
1707926400000|2024-02-14 16:00:00|8319.9|8304.9|8323.5|8298.5|8324.8|8304.9|8318.2|8298.2|87
1707930000000|2024-02-14 17:00:00|8323.4|8298.4|8318.1|8303.1|8324.9|8304.8|8318|8298.2|68
1707933600000|2024-02-14 18:00:00|8318|8303|8318.2|8303.2|8323.9|8303.8|8317.8|8297.9|54
1707937200000|2024-02-14 19:00:00|8318.3|8303.3|8323|8298|8323.4|8303.5|8317.8|8297.8|176
1707940800000|2024-02-14 20:00:00|8323.1|8298.1|8323.3|8298.3|8323.4|8298.4|8323|8298|11
1707962400000|2024-02-15 02:00:00|8325|8300|8320.6|8295.6|8325.1|8300.1|8320|8295|216
1707966000000|2024-02-15 03:00:00|8320.7|8295.7|8316.3|8301.3|8323.5|8302.4|8314.7|8294.5|343
1707969600000|2024-02-15 04:00:00|8316.2|8301.2|8316.9|8301.9|8321.7|8302.5|8316.2|8296.4|124
1707973200000|2024-02-15 05:00:00|8316.8|8301.8|8316.3|8301.3|8321.1|8301.9|8315.7|8296|47
1707976800000|2024-02-15 06:00:00|8316.4|8301.4|8316.9|8301.9|8317.3|8302.3|8316.3|8301.3|75
1707980400000|2024-02-15 07:00:00|8321.9|8296.9|8319.2|8304.2|8324.2|8304.3|8316.9|8296.8|137
1707984000000|2024-02-15 08:00:00|8319.1|8304.1|8323.6|8298.6|8324.4|8304.6|8317.7|8297.8|134
1707987600000|2024-02-15 09:00:00|8323.8|8298.8|8319.5|8304.5|8324.8|8305.1|8318.3|8298.5|148
1707991200000|2024-02-15 10:00:00|8319.6|8304.6|8324.9|8299.9|8325.3|8304.8|8319.2|8299.3|109
1707994800000|2024-02-15 11:00:00|8324.8|8299.8|8324.6|8299.6|8325.3|8305.1|8319.2|8299.2|59
1707998400000|2024-02-15 12:00:00|8324.5|8299.5|8320.1|8305.1|8324.6|8305.1|8318.3|8298.5|62
1708002000000|2024-02-15 13:00:00|8325.1|8300.1|8323.3|8298.3|8325.1|8305|8319.8|8296.1|257
1708005600000|2024-02-15 14:00:00|8323.4|8298.4|8321.8|8296.8|8324.3|8303.5|8316.2|8295|274
1708009200000|2024-02-15 15:00:00|8321.7|8296.7|8322.7|8297.7|8323.1|8302.1|8316.2|8296.1|157
1708012800000|2024-02-15 16:00:00|8322.8|8297.8|8321.9|8296.9|8323.3|8298.3|8321.8|8296.8|116
1708016400000|2024-02-15 17:00:00|8321.7|8296.7|8321.7|8296.7|8321.8|8296.8|8320.2|8295.2|59
1708020000000|2024-02-15 18:00:00|8321.8|8296.8|8320.9|8295.9|8321.9|8296.9|8320.1|8295.1|51
1708023600000|2024-02-15 19:00:00|8320.7|8295.7|8320.2|8295.2|8320.7|8300.2|8315.2|8294.7|42
1708027200000|2024-02-15 20:00:00|8320.3|8295.3|8319.4|8294.4|8320.5|8295.5|8319.1|8294.1|86
1708048800000|2024-02-16 02:00:00|8320.7|8295.7|8321.2|8296.2|8322|8297|8320.4|8295.4|91
1708052400000|2024-02-16 03:00:00|8321.1|8296.1|8317.3|8302.3|8323.4|8302.4|8316.8|8296.1|199
1708056000000|2024-02-16 04:00:00|8317.4|8302.4|8316.2|8301.2|8321.3|8302.4|8316|8296.3|93
1708059600000|2024-02-16 05:00:00|8316.3|8301.3|8317.8|8302.8|8317.8|8302.8|8316.1|8301.1|101
1708063200000|2024-02-16 06:00:00|8318.2|8303.2|8318.8|8303.8|8324.4|8304.4|8317.8|8298.8|139
1708066800000|2024-02-16 07:00:00|8318.7|8303.7|8318.2|8303.2|8323.5|8304|8317.3|8298.5|151
1708070400000|2024-02-16 08:00:00|8318|8303|8317.8|8302.8|8322.9|8303.2|8317.1|8297|124
1708074000000|2024-02-16 09:00:00|8318.1|8303.1|8317.3|8302.3|8323.3|8303.7|8317|8297.8|103
1708077600000|2024-02-16 10:00:00|8317.2|8302.2|8316.6|8301.6|8322.1|8302.3|8316.5|8296.7|32
1708081200000|2024-02-16 11:00:00|8316.7|8301.7|8316.8|8301.8|8322|8302.3|8316.2|8296.2|63
1708084800000|2024-02-16 12:00:00|8316.7|8301.7|8316.9|8301.9|8316.9|8301.9|8316|8301|15
1708088400000|2024-02-16 13:00:00|8316.6|8301.6|8322.3|8297.3|8323.9|8303.6|8315.9|8296|236
1708092000000|2024-02-16 14:00:00|8316.7|8301.7|8323.1|8298.1|8323.2|8303.3|8316.7|8297|121
1708095600000|2024-02-16 15:00:00|8323.3|8298.3|8322.1|8297.1|8323.3|8303.1|8316|8296.3|156
1708099200000|2024-02-16 16:00:00|8322.2|8297.2|8322.5|8297.5|8322.5|8302.6|8316.8|8297.1|57
1708102800000|2024-02-16 17:00:00|8322.4|8297.4|8321.3|8296.3|8322.5|8302.3|8316.4|8296.2|74
1708106400000|2024-02-16 18:00:00|8321.4|8296.4|8316.7|8301.7|8321.8|8301.7|8316.2|8295.9|49
1708110000000|2024-02-16 19:00:00|8316.6|8301.6|8322.2|8297.2|8322.3|8302.2|8316.2|8296.1|29
1708113600000|2024-02-16 20:00:00|8322.1|8297.1|8320.8|8295.8|8322.4|8297.4|8320.7|8295.7|37
1708308000000|2024-02-19 02:00:00|8319.8|8294.8|8320.3|8295.3|8320.3|8295.3|8315.5|8290.5|161
1708311600000|2024-02-19 03:00:00|8320.4|8295.4|8319.5|8294.5|8320.9|8295.9|8317.8|8292.8|219
1708315200000|2024-02-19 04:00:00|8319.4|8294.4|8320.4|8295.4|8321.6|8296.6|8319.3|8294.3|149
1708318800000|2024-02-19 05:00:00|8320.3|8295.3|8315.3|8300.3|8320.4|8300.3|8315.2|8294.2|133
1708322400000|2024-02-19 06:00:00|8315.2|8300.2|8317.7|8292.7|8320.4|8300.4|8315.2|8292|115
1708326000000|2024-02-19 07:00:00|8317.8|8292.8|8319.7|8294.7|8320|8299.8|8313.2|8292.7|98
1708329600000|2024-02-19 08:00:00|8319.8|8294.8|8314.8|8299.8|8320.6|8300.3|8314.1|8294.3|58
1708333200000|2024-02-19 09:00:00|8314.9|8299.9|8321.4|8296.4|8321.7|8300.6|8314.9|8295.1|69
1708336800000|2024-02-19 10:00:00|8321.3|8296.3|8321.6|8296.6|8322.1|8301.7|8316.2|8296|61
1708340400000|2024-02-19 11:00:00|8321.7|8296.7|8323.2|8298.2|8323.5|8303.5|8318|8296.5|57
1708344000000|2024-02-19 12:00:00|8323.3|8298.3|8317.8|8302.8|8323.3|8303.2|8317.7|8297.8|13
1708347600000|2024-02-19 13:00:00|8317.7|8302.7|8322.5|8297.5|8323.1|8302.8|8317.3|8297.3|36
1708351200000|2024-02-19 14:00:00|8322.6|8297.6|8318.7|8303.7|8324|8304|8318.2|8297.6|36
1708354800000|2024-02-19 15:00:00|8318.8|8303.8|8320.3|8305.3|8325.3|8305.7|8318.5|8300.1|72
1708358400000|2024-02-19 16:00:00|8320.1|8305.1|8325.3|8300.3|8325.8|8305.8|8320|8300.3|56
1708362000000|2024-02-19 17:00:00|8325.2|8300.2|8325.3|8300.3|8325.3|8300.3|8325.2|8300.2|2
1708365600000|2024-02-19 18:00:00|8325.2|8300.2|8324.3|8299.3|8325.2|8300.2|8324.3|8299.3|25
1708369200000|2024-02-19 19:00:00|8324.4|8299.4|8323.2|8298.2|8324.5|8299.5|8323.1|8298.1|71
1708372800000|2024-02-19 20:00:00|8323.1|8298.1|8324.1|8299.1|8324.1|8299.1|8322.8|8297.8|20
1708394400000|2024-02-20 02:00:00|8323.3|8298.3|8322.9|8297.9|8323.3|8298.3|8322.1|8297.1|60
1708398000000|2024-02-20 03:00:00|8322.8|8297.8|8314.4|8299.4|8323.1|8302|8314.2|8294.9|191
1708401600000|2024-02-20 04:00:00|8314.5|8299.5|8319.8|8294.8|8319.9|8300.2|8311|8291.3|289
1708405200000|2024-02-20 05:00:00|8319.7|8294.7|8317.9|8292.9|8319.8|8300.6|8313.6|8292.9|161
1708408800000|2024-02-20 06:00:00|8317.8|8292.8|8316.5|8291.5|8318.4|8298.6|8312.4|8291.4|297
1708412400000|2024-02-20 07:00:00|8316.6|8291.6|8312.1|8297.1|8317.3|8297.3|8311.1|8291.3|123
1708416000000|2024-02-20 08:00:00|8312|8297|8310.3|8295.3|8316.1|8297.1|8309.3|8290.8|161
1708419600000|2024-02-20 09:00:00|8310.7|8295.7|8312|8297|8316.3|8297.2|8307.8|8287.9|269
1708423200000|2024-02-20 10:00:00|8312.1|8297.1|8310.4|8295.4|8316.8|8297.1|8310.2|8290.3|118
1708426800000|2024-02-20 11:00:00|8310.5|8295.5|8311.6|8296.6|8315.6|8296.8|8310.4|8290.4|69
1708430400000|2024-02-20 12:00:00|8311.5|8296.5|8310.8|8295.8|8316.4|8296.7|8310.5|8290.5|102
1708434000000|2024-02-20 13:00:00|8310.9|8295.9|8308.7|8293.7|8311.3|8296.3|8308.7|8293.7|169
1708437600000|2024-02-20 14:00:00|8308.8|8293.8|8311.6|8286.6|8314|8294.1|8306.8|8286.5|247
1708441200000|2024-02-20 15:00:00|8311.5|8286.5|8305.5|8290.5|8311.8|8291.6|8305.2|8285.2|226
1708444800000|2024-02-20 16:00:00|8305.4|8290.4|8310.2|8285.2|8311.1|8291|8304.9|8284.8|96
1708448400000|2024-02-20 17:00:00|8310.1|8285.1|8304.3|8289.3|8310.2|8290.2|8304.2|8284.3|24
1708452000000|2024-02-20 18:00:00|8304.2|8289.2|8308.9|8283.9|8309|8289.3|8303.3|8283|42
1708455600000|2024-02-20 19:00:00|8308.8|8283.8|8308.2|8283.2|8309.3|8284.3|8308.1|8283.1|27
1708459200000|2024-02-20 20:00:00|8308.1|8283.1|8308.1|8283.1|8308.2|8283.2|8307.5|8282.5|24
1708480800000|2024-02-21 02:00:00|8311.2|8286.2|8310.3|8285.3|8313|8288|8310|8285|182
1708484400000|2024-02-21 03:00:00|8310.4|8285.4|8306.4|8291.4|8313|8292.5|8306.3|8284.8|296
1708488000000|2024-02-21 04:00:00|8306.3|8291.3|8306.3|8291.3|8311.9|8292.7|8304.7|8286|245
1708491600000|2024-02-21 05:00:00|8306.2|8291.2|8306.2|8291.2|8311|8291.7|8305.7|8286|78
1708495200000|2024-02-21 06:00:00|8306.1|8291.1|8310.8|8285.8|8310.9|8291.1|8302.9|8285.4|290
1708498800000|2024-02-21 07:00:00|8310.7|8285.7|8307.2|8292.2|8311.7|8292.3|8305.6|8285.4|134
1708502400000|2024-02-21 08:00:00|8307.1|8292.1|8316.2|8291.2|8316.2|8295.6|8307.1|8288.9|237
1708506000000|2024-02-21 09:00:00|8316.1|8291.1|8312.9|8297.9|8318|8298.1|8310.8|8290.8|281
1708509600000|2024-02-21 10:00:00|8312.8|8297.8|8312.7|8297.7|8318.2|8298.1|8311.7|8291.8|94
1708513200000|2024-02-21 11:00:00|8312.6|8297.6|8317|8292|8317.1|8297.6|8312|8291.9|29
1708516800000|2024-02-21 12:00:00|8311.8|8296.8|8314.8|8289.8|8317.7|8297|8309.2|8288.5|222
1708520400000|2024-02-21 13:00:00|8314.7|8289.7|8308.6|8293.6|8314.7|8294.6|8308.6|8288.4|93
1708524000000|2024-02-21 14:00:00|8308.5|8293.5|8311.2|8286.2|8313.8|8294|8305.9|8285.3|291
1708527600000|2024-02-21 15:00:00|8311.3|8286.3|8313.2|8288.2|8313.2|8292.8|8306.2|8286.1|77
1708531200000|2024-02-21 16:00:00|8313.4|8288.4|8314.5|8289.5|8314.5|8293.9|8308.4|8288|108
1708534800000|2024-02-21 17:00:00|8314.6|8289.6|8315.1|8290.1|8315.3|8295.3|8309.5|8289.4|39
1708538400000|2024-02-21 18:00:00|8315.4|8290.4|8312.5|8287.5|8315.9|8295.2|8309.4|8287.5|122
1708542000000|2024-02-21 19:00:00|8312.4|8287.4|8310.5|8295.5|8315.4|8295.7|8309.1|8287.1|65
1708545600000|2024-02-21 20:00:00|8310.6|8295.6|8314.2|8289.2|8315.7|8295.6|8310.5|8287.8|77
1708567200000|2024-02-22 02:00:00|8313.4|8288.4|8314.1|8289.1|8314.1|8289.1|8313.1|8288.1|46
1708570800000|2024-02-22 03:00:00|8314|8289|8307.9|8292.9|8316.3|8293.6|8307.5|8287.1|177
1708574400000|2024-02-22 04:00:00|8308|8293|8306.9|8291.9|8313.8|8293.6|8306.5|8286.5|161
1708578000000|2024-02-22 05:00:00|8307|8292|8307.5|8292.5|8313.7|8293.9|8306.4|8286.9|206
1708581600000|2024-02-22 06:00:00|8307.4|8292.4|8307.7|8292.7|8313.4|8293.3|8306.9|8286.9|130
1708585200000|2024-02-22 07:00:00|8307.6|8292.6|8305.4|8290.4|8311.6|8292.7|8303.6|8286.3|275
1708588800000|2024-02-22 08:00:00|8305.3|8290.3|8311|8286|8311.5|8291.6|8303.7|8284.8|294
1708592400000|2024-02-22 09:00:00|8306.1|8291.1|8305.2|8280.2|8312.8|8292.5|8300.8|8280.2|298
1708596000000|2024-02-22 10:00:00|8305.1|8280.1|8299.2|8284.2|8306.4|8286.1|8298|8278.3|278
1708599600000|2024-02-22 11:00:00|8299.3|8284.3|8306.9|8281.9|8307.8|8285.8|8299.3|8279.7|277
1708603200000|2024-02-22 12:00:00|8306.7|8281.7|8307.8|8282.8|8309.5|8288.5|8300.3|8279.7|280
1708606800000|2024-02-22 13:00:00|8307.7|8282.7|8304.4|8289.4|8310.9|8289.8|8303.6|8282.7|656
1708610400000|2024-02-22 14:00:00|8304.5|8289.5|8309|8284|8311.1|8291.4|8304|8282.6|565
1708614000000|2024-02-22 15:00:00|8308.9|8283.9|8304.6|8289.6|8310.1|8289.8|8304.3|8283.9|410
1708617600000|2024-02-22 16:00:00|8304.7|8289.7|8304.3|8289.3|8309.8|8289.9|8304.1|8284|188
1708621200000|2024-02-22 17:00:00|8304.4|8289.4|8308|8283|8309.5|8289.9|8303.4|8282.9|604
1708624800000|2024-02-22 18:00:00|8308.1|8283.1|8303.3|8288.3|8308.8|8288.4|8302.7|8282.6|74
1708628400000|2024-02-22 19:00:00|8303.4|8288.4|8301.8|8286.8|8308|8288.5|8301.8|8281.8|109
1708632000000|2024-02-22 20:00:00|8302.1|8287.1|8306.3|8281.3|8307.9|8287.2|8302.1|8281.2|146
1708653600000|2024-02-23 02:00:00|8307.5|8282.5|8308|8283|8308.3|8283.3|8306.5|8281.5|177
1708657200000|2024-02-23 03:00:00|8307.9|8282.9|8307.5|8282.5|8308.3|8287.7|8300.2|8280.7|182
1708660800000|2024-02-23 04:00:00|8307.8|8282.8|8302.5|8287.5|8307.8|8287.9|8301.2|8281.8|195
1708664400000|2024-02-23 05:00:00|8302.6|8287.6|8303.7|8288.7|8309.9|8290|8302.2|8282.2|230
1708668000000|2024-02-23 06:00:00|8303.8|8288.8|8303.7|8288.7|8309.4|8289.7|8303|8283.6|73
1708671600000|2024-02-23 07:00:00|8303.4|8288.4|8304.2|8289.2|8305.3|8290.3|8303.3|8288.3|153
1708675200000|2024-02-23 08:00:00|8304|8289|8306.3|8291.3|8306.3|8291.3|8303.9|8288.9|116
1708678800000|2024-02-23 09:00:00|8306.5|8291.5|8309.8|8294.8|8315.1|8295.3|8305.2|8285.3|174
1708682400000|2024-02-23 10:00:00|8309.9|8294.9|8308.9|8293.9|8314.2|8294.9|8308.3|8288.8|124
1708686000000|2024-02-23 11:00:00|8309|8294|8313.5|8288.5|8314.2|8294.4|8307.8|8287.8|105
1708689600000|2024-02-23 12:00:00|8308.4|8293.4|8311.4|8286.4|8313.2|8293.4|8306|8285.9|153
1708693200000|2024-02-23 13:00:00|8311.5|8286.5|8305.8|8290.8|8312|8291.1|8305.1|8285.5|122
1708696800000|2024-02-23 14:00:00|8305.7|8290.7|8309.8|8284.8|8310.6|8290.7|8304|8282.7|126
1708700400000|2024-02-23 15:00:00|8309.7|8284.7|8304.2|8289.2|8309.8|8289.8|8303.1|8283.3|270
1708704000000|2024-02-23 16:00:00|8304.1|8289.1|8308.7|8283.7|8309.3|8289.3|8303.4|8282.8|213
1708707600000|2024-02-23 17:00:00|8308.6|8283.6|8308.1|8283.1|8309.2|8288.7|8303.2|8283.1|42
1708711200000|2024-02-23 18:00:00|8308|8283|8302.5|8287.5|8308.2|8288.1|8302.4|8282.6|29
1708714800000|2024-02-23 19:00:00|8307.6|8282.6|8309.4|8284.4|8309.4|8289.1|8302.9|8282.5|62
1708718400000|2024-02-23 20:00:00|8309.3|8284.3|8307|8282|8309.3|8284.3|8306.3|8281.3|59
1708912800000|2024-02-26 02:00:00|8309.4|8284.4|8309.1|8284.1|8309.9|8284.9|8308.9|8283.9|82
1708916400000|2024-02-26 03:00:00|8309|8284|8310|8285|8310.2|8290.3|8304.5|8283.2|155
1708920000000|2024-02-26 04:00:00|8309.9|8284.9|8306|8291|8310.1|8291.2|8304.1|8284.6|144
1708923600000|2024-02-26 05:00:00|8305.9|8290.9|8304.2|8289.2|8306|8291|8303.9|8288.9|91
1708927200000|2024-02-26 06:00:00|8304.3|8289.3|8302.6|8287.6|8305.1|8290.1|8302.3|8287.3|123
1708930800000|2024-02-26 07:00:00|8302.5|8287.5|8302.8|8287.8|8308|8289.2|8301.3|8282.5|213
1708934400000|2024-02-26 08:00:00|8303|8288|8303.1|8288.1|8303.3|8288.3|8301.9|8286.9|92
1708938000000|2024-02-26 09:00:00|8303.2|8288.2|8304.8|8289.8|8308.9|8289.8|8303.2|8283.8|131
1708941600000|2024-02-26 10:00:00|8304.7|8289.7|8303.3|8288.3|8309.3|8289.7|8303.2|8283.3|93
1708945200000|2024-02-26 11:00:00|8303.4|8288.4|8308.3|8283.3|8308.3|8288.6|8302.5|8282.5|77
1708948800000|2024-02-26 12:00:00|8308.2|8283.2|8308.7|8283.7|8308.7|8283.7|8307.7|8282.7|63
1708952400000|2024-02-26 13:00:00|8303.7|8288.7|8303.1|8288.1|8308.7|8288.8|8302.8|8283.1|58
1708956000000|2024-02-26 14:00:00|8303.2|8288.2|8303.1|8288.1|8303.8|8288.8|8302.2|8287.2|101
1708959600000|2024-02-26 15:00:00|8303|8288|8308|8283|8308.3|8288.9|8302.3|8282.2|136
1708963200000|2024-02-26 16:00:00|8307.9|8282.9|8303.1|8288.1|8308.3|8288.3|8302.7|8282.8|120
1708966800000|2024-02-26 17:00:00|8303.2|8288.2|8303.1|8288.1|8303.4|8288.4|8303.1|8288.1|56
1708970400000|2024-02-26 18:00:00|8303.2|8288.2|8307.9|8282.9|8308.1|8288.2|8302.9|8282.9|130
1708974000000|2024-02-26 19:00:00|8308|8283|8307.5|8282.5|8308.2|8288.2|8302.9|8282.5|120
1708977600000|2024-02-26 20:00:00|8307.6|8282.6|8302.3|8287.3|8307.6|8287.4|8302.3|8282.3|23
1708999200000|2024-02-27 02:00:00|8307|8282|8307.5|8282.5|8307.9|8282.9|8306.8|8281.8|71
1709002800000|2024-02-27 03:00:00|8307.4|8282.4|8303.3|8288.3|8309.1|8288.3|8302.7|8282.4|135
1709006400000|2024-02-27 04:00:00|8308.2|8283.2|8303.8|8288.8|8308.8|8289.2|8302.5|8282.8|202
1709010000000|2024-02-27 05:00:00|8303.7|8288.7|8302.8|8287.8|8303.8|8288.8|8302.5|8287.5|92
1709013600000|2024-02-27 06:00:00|8302.9|8287.9|8302.9|8287.9|8303.8|8288.8|8302.3|8287.3|67
1709017200000|2024-02-27 07:00:00|8302.8|8287.8|8302.3|8287.3|8307.2|8288|8301.7|8281.9|91
1709020800000|2024-02-27 08:00:00|8302.2|8287.2|8307.9|8282.9|8308|8288.2|8301.3|8282.9|121
1709024400000|2024-02-27 09:00:00|8307.8|8282.8|8303.3|8288.3|8308.9|8289.3|8302.5|8282.7|78
1709028000000|2024-02-27 10:00:00|8303.4|8288.4|8302.4|8287.4|8308.3|8288.8|8302.3|8282.2|79
1709031600000|2024-02-27 11:00:00|8307.3|8282.3|8308|8283|8308.6|8288.3|8302.3|8282.3|53
1709035200000|2024-02-27 12:00:00|8307.9|8282.9|8302.1|8287.1|8307.9|8287.8|8301.4|8281.3|53
1709038800000|2024-02-27 13:00:00|8302|8287|8302.3|8287.3|8307.4|8287.7|8301.8|8281.7|120
1709042400000|2024-02-27 14:00:00|8302.2|8287.2|8307.7|8282.7|8308.7|8288.5|8301.6|8280.8|110
1709046000000|2024-02-27 15:00:00|8306.8|8281.8|8304.8|8289.8|8309.8|8289.9|8301.3|8280.7|289
1709049600000|2024-02-27 16:00:00|8304.9|8289.9|8304.7|8289.7|8310.3|8290.4|8304.7|8284.5|145
1709053200000|2024-02-27 17:00:00|8309.7|8284.7|8304.9|8289.9|8310.1|8290|8304.6|8284.4|90
1709056800000|2024-02-27 18:00:00|8309.8|8284.8|8304.5|8289.5|8309.8|8289.9|8304.2|8284.7|88
1709060400000|2024-02-27 19:00:00|8304.6|8289.6|8309.5|8284.5|8310.6|8290.6|8304.3|8284.5|166
1709064000000|2024-02-27 20:00:00|8309.3|8284.3|8309.5|8284.5|8309.5|8284.5|8309.2|8284.2|9
1709085600000|2024-02-28 02:00:00|8313.5|8288.5|8312.5|8287.5|8313.7|8288.7|8312|8287|67
1709089200000|2024-02-28 03:00:00|8312.4|8287.4|8314.1|8289.1|8314.6|8294.4|8308.1|8287.4|236
1709092800000|2024-02-28 04:00:00|8309.1|8294.1|8311.1|8296.1|8316.7|8296.9|8308.7|8288.7|209
1709096400000|2024-02-28 05:00:00|8311|8296|8314.8|8289.8|8316.1|8296.2|8309.4|8289.6|81
1709100000000|2024-02-28 06:00:00|8309.8|8294.8|8315.8|8290.8|8316.3|8296.2|8309.8|8290|202
1709103600000|2024-02-28 07:00:00|8315.9|8290.9|8310.8|8295.8|8315.9|8295.9|8310.4|8290.4|104
1709107200000|2024-02-28 08:00:00|8310.3|8295.3|8311.2|8296.2|8311.3|8296.3|8310.2|8295.2|104
1709110800000|2024-02-28 09:00:00|8311|8296|8317.9|8292.9|8319.4|8299.8|8310.8|8292.9|173
1709114400000|2024-02-28 10:00:00|8317.8|8292.8|8315.1|8290.1|8317.9|8297.3|8310.9|8289.9|240
1709118000000|2024-02-28 11:00:00|8315|8290|8314.5|8289.5|8315.6|8295.4|8310.3|8288.6|180
1709121600000|2024-02-28 12:00:00|8314.6|8289.6|8314.6|8289.6|8314.9|8294.9|8309|8288.6|122
1709125200000|2024-02-28 13:00:00|8314.7|8289.7|8314.3|8289.3|8315.3|8294.5|8309.5|8288.7|174
1709128800000|2024-02-28 14:00:00|8314.4|8289.4|8313.2|8288.2|8314.9|8294|8307.5|8287.5|171
1709132400000|2024-02-28 15:00:00|8313.3|8288.3|8313.7|8288.7|8314|8293.3|8307.2|8287.7|73
1709136000000|2024-02-28 16:00:00|8313.6|8288.6|8308.2|8293.2|8314.2|8294|8307.8|8287.6|137
1709139600000|2024-02-28 17:00:00|8308.1|8293.1|8308.3|8293.3|8313.3|8293.7|8307.7|8288.3|58
1709143200000|2024-02-28 18:00:00|8308.5|8293.5|8313.1|8288.1|8313.4|8293.5|8307.9|8287.9|30
1709146800000|2024-02-28 19:00:00|8313|8288|8313|8288|8313.1|8293|8307.9|8287.1|34
1709150400000|2024-02-28 20:00:00|8312.9|8287.9|8308.4|8293.4|8313.9|8293.4|8308.3|8287.9|65
1709172000000|2024-02-29 02:00:00|8313.5|8288.5|8313.1|8288.1|8313.9|8288.9|8312.7|8287.7|75
1709175600000|2024-02-29 03:00:00|8313|8288|8308|8293|8313|8293.4|8307.1|8286.1|150
1709179200000|2024-02-29 04:00:00|8307.9|8292.9|8308|8293|8308.1|8293.1|8307.5|8292.5|39
1709182800000|2024-02-29 05:00:00|8307.9|8292.9|8308.1|8293.1|8308.1|8293.1|8307.4|8292.4|30
1709186400000|2024-02-29 06:00:00|8308.2|8293.2|8311|8296|8316.6|8296.4|8308.2|8290.4|185
1709190000000|2024-02-29 07:00:00|8311.3|8296.3|8311.8|8296.8|8311.9|8296.9|8309.2|8294.2|111
1709193600000|2024-02-29 08:00:00|8311.9|8296.9|8311.1|8296.1|8315.8|8296.9|8310.4|8290.8|117
1709197200000|2024-02-29 09:00:00|8311|8296|8310.1|8295.1|8314.1|8296.2|8308.6|8288.9|255
1709200800000|2024-02-29 10:00:00|8310|8295|8309.7|8294.7|8315.1|8295.3|8309|8289|154
1709204400000|2024-02-29 11:00:00|8314.7|8289.7|8314.6|8289.6|8315|8294.4|8309.3|8289.3|44
1709208000000|2024-02-29 12:00:00|8314.7|8289.7|8314.5|8289.5|8314.7|8294.4|8308.8|8288.6|122
1709211600000|2024-02-29 13:00:00|8314.4|8289.4|8308.7|8293.7|8315.8|8294.8|8307.9|8288.8|282
1709215200000|2024-02-29 14:00:00|8308.6|8293.6|8312.1|8287.1|8314.4|8293.6|8306.5|8285.4|157
1709218800000|2024-02-29 15:00:00|8312|8287|8312.5|8287.5|8312.9|8293.1|8306.9|8286.9|99
1709222400000|2024-02-29 16:00:00|8312.6|8287.6|8307.3|8292.3|8313.2|8293.3|8306.8|8286.8|73
1709226000000|2024-02-29 17:00:00|8307.4|8292.4|8312.9|8287.9|8313.1|8293.1|8306.5|8286.3|92
1709229600000|2024-02-29 18:00:00|8313|8288|8307.7|8292.7|8313|8292.7|8307.2|8287.2|52
1709233200000|2024-02-29 19:00:00|8307.6|8292.6|8312.8|8287.8|8312.9|8292.7|8307.5|8287.8|11
1709236800000|2024-02-29 20:00:00|8312.9|8287.9|8312.9|8287.9|8313|8288|8312.1|8287.1|65
1709258400000|2024-03-01 02:00:00|8313.6|8288.6|8311.8|8286.8|8313.6|8288.6|8311.6|8286.6|69
1709262000000|2024-03-01 03:00:00|8311.7|8286.7|8302.4|8287.4|8311.7|8289.6|8302.3|8283.5|327
1709265600000|2024-03-01 04:00:00|8302.5|8287.5|8304.3|8289.3|8307.7|8290.1|8302.4|8282.7|169
1709269200000|2024-03-01 05:00:00|8304.2|8289.2|8304.3|8289.3|8304.4|8289.4|8303.3|8288.3|50
1709272800000|2024-03-01 06:00:00|8304.2|8289.2|8305.2|8290.2|8305.3|8290.3|8303.8|8288.8|52
1709276400000|2024-03-01 07:00:00|8305.1|8290.1|8305.3|8290.3|8305.3|8290.3|8304.1|8289.1|74
1709280000000|2024-03-01 08:00:00|8305.2|8290.2|8307.8|8292.8|8308.1|8293.1|8304.9|8289.9|71
1709283600000|2024-03-01 09:00:00|8307.7|8292.7|8312.4|8287.4|8313.7|8294.2|8307.2|8287.4|161
1709287200000|2024-03-01 10:00:00|8312.5|8287.5|8306.2|8291.2|8313.3|8293.5|8305.5|8286.9|135
1709290800000|2024-03-01 11:00:00|8306.1|8291.1|8306.3|8291.3|8311.8|8292|8306.1|8286.4|51
1709294400000|2024-03-01 12:00:00|8306.2|8291.2|8310.4|8285.4|8311|8291.3|8305.1|8285.4|86
1709298000000|2024-03-01 13:00:00|8305.4|8290.4|8305.9|8290.9|8311.1|8291.2|8305.4|8285.6|47
1709301600000|2024-03-01 14:00:00|8306|8291|8313|8288|8313.8|8291.8|8305.5|8285.4|122
1709305200000|2024-03-01 15:00:00|8313.5|8288.5|8304.8|8289.8|8313.5|8291.5|8304.3|8284.1|219
1709308800000|2024-03-01 16:00:00|8304.7|8289.7|8309.4|8284.4|8309.7|8289.8|8303.2|8283.4|90
1709312400000|2024-03-01 17:00:00|8309.5|8284.5|8308.5|8283.5|8309.6|8289|8303.4|8283.4|56
1709316000000|2024-03-01 18:00:00|8308.6|8283.6|8308|8283|8308.8|8283.8|8308|8283|35
1709319600000|2024-03-01 19:00:00|8307.9|8282.9|8302.4|8287.4|8308.2|8287.4|8302.3|8279.7|145
1709323200000|2024-03-01 20:00:00|8307.3|8282.3|8306.5|8281.5|8308.8|8288.1|8303|8281.2|45
1709517600000|2024-03-04 02:00:00|8308.2|8283.2|8308.8|8283.8|8309.3|8284.3|8307.9|8282.9|30
1709521200000|2024-03-04 03:00:00|8308.9|8283.9|8305|8290|8309.7|8290.2|8303.6|8282.1|237
1709524800000|2024-03-04 04:00:00|8305.1|8290.1|8306.2|8291.2|8311.7|8291.8|8305|8285.6|116
1709528400000|2024-03-04 05:00:00|8306.3|8291.3|8306.6|8291.6|8306.6|8291.6|8305.3|8290.3|47
1709532000000|2024-03-04 06:00:00|8306.7|8291.7|8305.8|8290.8|8312.2|8292.2|8305.8|8286.5|78
1709535600000|2024-03-04 07:00:00|8305.7|8290.7|8306.8|8291.8|8311.7|8292|8305.1|8286|133
1709539200000|2024-03-04 08:00:00|8306.9|8291.9|8307.3|8292.3|8312.4|8292.4|8306.2|8286.9|179
1709542800000|2024-03-04 09:00:00|8307.2|8292.2|8305.4|8290.4|8311.9|8292.6|8305.4|8286.9|131
1709546400000|2024-03-04 10:00:00|8305.7|8290.7|8307.1|8292.1|8311.9|8292.3|8305.7|8286.5|121
1709550000000|2024-03-04 11:00:00|8307.2|8292.2|8307.7|8292.7|8313.2|8293.2|8306.3|8286.3|98
1709553600000|2024-03-04 12:00:00|8307.6|8292.6|8308.9|8293.9|8313.9|8294|8307.4|8288.1|85
1709557200000|2024-03-04 13:00:00|8309|8294|8309.3|8294.3|8314.3|8295.3|8308.9|8289.3|79
1709560800000|2024-03-04 14:00:00|8309.2|8294.2|8312.5|8287.5|8314.7|8295.1|8309|8287.4|79
1709564400000|2024-03-04 15:00:00|8312.6|8287.6|8307|8292|8313.3|8293.1|8307|8287.3|106
1709568000000|2024-03-04 16:00:00|8311.7|8286.7|8312.5|8287.5|8312.6|8292.4|8306.7|8286.5|102
1709571600000|2024-03-04 17:00:00|8312.6|8287.6|8313.4|8288.4|8314.1|8292.9|8307.9|8287.6|43
1709575200000|2024-03-04 18:00:00|8313.5|8288.5|8309.2|8294.2|8314.2|8294.2|8309.2|8288.4|16
1709578800000|2024-03-04 19:00:00|8309.1|8294.1|8314|8289|8314|8294.1|8308.7|8288.7|12
1709582400000|2024-03-04 20:00:00|8314.1|8289.1|8314.1|8289.1|8314.2|8289.2|8313.6|8288.6|16
1709604000000|2024-03-05 02:00:00|8313.3|8288.3|8313.6|8288.6|8313.9|8288.9|8313.2|8288.2|34
1709607600000|2024-03-05 03:00:00|8313.5|8288.5|8308.3|8293.3|8313.8|8293.8|8307.5|8287.3|117
1709611200000|2024-03-05 04:00:00|8308.4|8293.4|8307.5|8292.5|8308.7|8293.7|8307.4|8292.4|58
1709614800000|2024-03-05 05:00:00|8307.6|8292.6|8307.5|8292.5|8308|8293|8306.8|8291.8|50
1709618400000|2024-03-05 06:00:00|8307.6|8292.6|8308.3|8293.3|8308.8|8293.8|8307.6|8292.6|51
1709622000000|2024-03-05 07:00:00|8308.2|8293.2|8307.7|8292.7|8313.5|8293.7|8307.7|8288.1|58
1709625600000|2024-03-05 08:00:00|8307.6|8292.6|8311.8|8286.8|8313.3|8293.5|8306.9|8286.5|141
1709629200000|2024-03-05 09:00:00|8306.8|8291.8|8305.8|8290.8|8311.9|8292.3|8304.4|8284.5|187
1709632800000|2024-03-05 10:00:00|8305.7|8290.7|8306.4|8291.4|8311.3|8291.5|8305.4|8286.3|68
1709636400000|2024-03-05 11:00:00|8306.5|8291.5|8306.4|8291.4|8306.7|8291.7|8306.1|8291.1|51
1709640000000|2024-03-05 12:00:00|8306.5|8291.5|8306.7|8291.7|8312.5|8292.4|8306.2|8286.3|129
1709643600000|2024-03-05 13:00:00|8306.9|8291.9|8308.2|8283.2|8311.8|8292.1|8303.8|8283.2|134
1709647200000|2024-03-05 14:00:00|8308.1|8283.1|8311.3|8286.3|8311.7|8290.4|8303.4|8283.1|216
1709650800000|2024-03-05 15:00:00|8311.2|8286.2|8304.3|8289.3|8311.3|8289.5|8301.9|8282.1|287
1709654400000|2024-03-05 16:00:00|8304.4|8289.4|8305|8290|8309.9|8290.2|8304|8284|112
1709658000000|2024-03-05 17:00:00|8304.9|8289.9|8309.4|8284.4|8310.1|8290.1|8304.5|8284.1|37
1709661600000|2024-03-05 18:00:00|8309.3|8284.3|8309.2|8284.2|8309.6|8289.1|8304|8284.1|28
1709665200000|2024-03-05 19:00:00|8309.4|8284.4|8304.8|8289.8|8309.7|8289.8|8304.6|8284.4|7
1709668800000|2024-03-05 20:00:00|8309.7|8284.7|8310.7|8285.7|8311.6|8290.8|8304.8|8284.5|40
1709690400000|2024-03-06 02:00:00|8310.5|8285.5|8309.6|8284.6|8310.7|8285.7|8309.6|8284.6|74
1709694000000|2024-03-06 03:00:00|8309.5|8284.5|8305.8|8290.8|8311.1|8291.1|8305|8283.2|230
1709697600000|2024-03-06 04:00:00|8305.9|8290.9|8305.3|8290.3|8305.9|8290.9|8304.5|8289.5|72
1709701200000|2024-03-06 05:00:00|8305.2|8290.2|8305.1|8290.1|8305.3|8290.3|8304.8|8289.8|48
1709704800000|2024-03-06 06:00:00|8305|8290|8305.8|8290.8|8306.8|8291.8|8305|8290|66
1709708400000|2024-03-06 07:00:00|8305.7|8290.7|8305|8290|8310.5|8291.1|8304.3|8284.3|93
1709712000000|2024-03-06 08:00:00|8305.1|8290.1|8309.5|8284.5|8310.4|8291.1|8304.4|8284.2|172
1709715600000|2024-03-06 09:00:00|8309.6|8284.6|8299|8284|8309.6|8289.8|8298.8|8279.1|309
1709719200000|2024-03-06 10:00:00|8299.2|8284.2|8300.4|8285.4|8301.3|8286.3|8298|8283|174
1709722800000|2024-03-06 11:00:00|8300.3|8285.3|8305.2|8280.2|8305.4|8285.9|8299.2|8280.1|68
1709726400000|2024-03-06 12:00:00|8300.2|8285.2|8297.8|8282.8|8305.9|8285.9|8297.4|8277.2|119
1709730000000|2024-03-06 13:00:00|8297.9|8282.9|8295.7|8280.7|8302.4|8282.9|8295.5|8275.8|200
1709733600000|2024-03-06 14:00:00|8296.1|8281.1|8299.7|8274.7|8301.7|8281.9|8295.6|8274.7|91
1709737200000|2024-03-06 15:00:00|8301.6|8276.6|8296.7|8281.7|8302.9|8282.4|8295.8|8276.2|94
1709740800000|2024-03-06 16:00:00|8296.8|8281.8|8303.3|8278.3|8303.7|8283.6|8295.5|8275.6|132
1709744400000|2024-03-06 17:00:00|8303.2|8278.2|8305.7|8280.7|8305.7|8285.8|8299.8|8276.6|92
1709748000000|2024-03-06 18:00:00|8305.6|8280.6|8303.3|8278.3|8305.6|8285.5|8299.8|8278.2|60
1709751600000|2024-03-06 19:00:00|8305.2|8280.2|8302.6|8277.6|8305.6|8280.6|8302|8277|164
1709755200000|2024-03-06 20:00:00|8302.5|8277.5|8300.9|8275.9|8303.4|8282.9|8297.3|8275.4|77
1709776800000|2024-03-07 02:00:00|8302.1|8277.1|8302.9|8277.9|8303.2|8278.2|8301.8|8276.8|48
1709780400000|2024-03-07 03:00:00|8303|8278|8292|8267|8303.3|8282.6|8291.1|8266.2|366
1709784000000|2024-03-07 04:00:00|8292.1|8267.1|8292.6|8277.6|8298.8|8279.8|8287.3|8267.1|362
1709787600000|2024-03-07 05:00:00|8292.8|8277.8|8292.4|8277.4|8297.8|8278.2|8290.7|8272|148
1709791200000|2024-03-07 06:00:00|8292.3|8277.3|8290.9|8275.9|8292.4|8277.4|8290|8275|132
1709794800000|2024-03-07 07:00:00|8291.1|8276.1|8293|8278|8297.1|8278.9|8290.8|8271.8|183
1709798400000|2024-03-07 08:00:00|8292.9|8277.9|8292|8277|8298|8278|8290.8|8271.4|149
1709802000000|2024-03-07 09:00:00|8292.1|8277.1|8293.1|8278.1|8297.9|8279.3|8292|8271.7|121
1709805600000|2024-03-07 10:00:00|8293.2|8278.2|8281.2|8266.2|8295.1|8278.2|8280.7|8260.7|361
1709809200000|2024-03-07 11:00:00|8286.4|8261.4|8284.5|8269.5|8289.9|8270.2|8280.5|8260.3|233
1709812800000|2024-03-07 12:00:00|8284.6|8269.6|8284.3|8269.3|8289|8269.6|8283.7|8264|61
1709816400000|2024-03-07 13:00:00|8284.4|8269.4|8285.1|8270.1|8290.3|8270.4|8284.4|8263.8|114
1709820000000|2024-03-07 14:00:00|8285.2|8270.2|8285.4|8270.4|8290.8|8271.2|8285|8263.9|140
1709823600000|2024-03-07 15:00:00|8290.5|8265.5|8287.7|8262.7|8290.6|8270|8282|8261.9|222
1709827200000|2024-03-07 16:00:00|8287.6|8262.6|8288.8|8263.8|8289.8|8269.7|8282.6|8262.4|157
1709830800000|2024-03-07 17:00:00|8288.7|8263.7|8288.8|8263.8|8289.6|8267.8|8282.4|8262.7|209
1709834400000|2024-03-07 18:00:00|8288.7|8263.7|8289.3|8264.3|8291|8270.2|8284.1|8262.3|99
1709838000000|2024-03-07 19:00:00|8284.3|8269.3|8290.2|8265.2|8290.7|8270.5|8284.3|8265.1|25
1709841600000|2024-03-07 20:00:00|8290.1|8265.1|8290.4|8265.4|8290.5|8270.4|8285.3|8264.7|38
1709863200000|2024-03-08 02:00:00|8293.4|8268.4|8292.5|8267.5|8294|8269|8291|8266|201
1709866800000|2024-03-08 03:00:00|8292.6|8267.6|8290.3|8265.3|8293.4|8270.7|8285.7|8265|134
1709870400000|2024-03-08 04:00:00|8290.2|8265.2|8290.8|8265.8|8291.1|8266.1|8287.4|8262.4|189
1709874000000|2024-03-08 05:00:00|8290.9|8265.9|8289.3|8264.3|8290.9|8265.9|8286.2|8261.2|205
1709877600000|2024-03-08 06:00:00|8289.2|8264.2|8286.7|8261.7|8289.2|8268.8|8282.5|8261|186
1709881200000|2024-03-08 07:00:00|8286.8|8261.8|8288|8263|8288.7|8268.3|8282.7|8261.5|93
1709884800000|2024-03-08 08:00:00|8288.1|8263.1|8289.7|8264.7|8289.9|8264.9|8287.3|8262.3|143
1709888400000|2024-03-08 09:00:00|8289.6|8264.6|8289.3|8264.3|8292.1|8271.4|8284.1|8263.4|146
1709892000000|2024-03-08 10:00:00|8289.4|8264.4|8292|8267|8292.1|8270.4|8285.1|8264.3|60
1709895600000|2024-03-08 11:00:00|8292.1|8267.1|8289.7|8264.7|8292.3|8271.9|8286.5|8264.6|140
1709899200000|2024-03-08 12:00:00|8289.8|8264.8|8291.2|8266.2|8292.5|8272.3|8286.3|8264.6|198
1709902800000|2024-03-08 13:00:00|8291.1|8266.1|8290.8|8265.8|8298.5|8273.5|8285.1|8261.2|695
1709906400000|2024-03-08 14:00:00|8290.7|8265.7|8290.4|8265.4|8293.9|8268.9|8289|8264|362
1709910000000|2024-03-08 15:00:00|8290.3|8265.3|8292.7|8267.7|8292.8|8267.8|8289.8|8264.8|139
1709913600000|2024-03-08 16:00:00|8292.6|8267.6|8295.1|8270.1|8297.1|8273.1|8288.1|8267.6|211
1709917200000|2024-03-08 17:00:00|8294.7|8269.7|8295.5|8270.5|8296|8275.5|8290.4|8268.3|223
1709920800000|2024-03-08 18:00:00|8295.6|8270.6|8296.2|8271.2|8296.5|8271.5|8295.5|8270.5|126
1709924400000|2024-03-08 19:00:00|8296.1|8271.1|8293.9|8268.9|8296.2|8271.2|8293.7|8268.7|193
1709928000000|2024-03-08 20:00:00|8293.8|8268.8|8293.4|8268.4|8295|8270|8293.2|8268.2|145
1710122400000|2024-03-11 02:00:00|8293.6|8268.6|8294.1|8269.1|8294.3|8269.3|8293.1|8268.1|162
1710126000000|2024-03-11 03:00:00|8294.2|8269.2|8281.6|8266.6|8294.2|8274.2|8279.9|8264.9|381
1710129600000|2024-03-11 04:00:00|8281.5|8266.5|8281.7|8266.7|8287.5|8269.2|8280.2|8260.1|305
1710133200000|2024-03-11 05:00:00|8281.8|8266.8|8282.8|8267.8|8283.8|8268.8|8281.6|8266.6|148
1710136800000|2024-03-11 06:00:00|8283|8268|8282.9|8267.9|8288.1|8268.7|8282.4|8263.1|140
1710140400000|2024-03-11 07:00:00|8282.8|8267.8|8288.6|8273.6|8295.4|8275.9|8282.8|8267.8|443
1710144000000|2024-03-11 08:00:00|8288.7|8273.7|8289.6|8274.6|8289.9|8274.9|8287.4|8272.4|159
1710147600000|2024-03-11 09:00:00|8289.8|8274.8|8291.6|8276.6|8297|8277.2|8289.8|8270.2|196
1710151200000|2024-03-11 10:00:00|8291.5|8276.5|8291.6|8276.6|8296.4|8277.8|8290.6|8271.1|95
1710154800000|2024-03-11 11:00:00|8291.4|8276.4|8295.2|8270.2|8295.9|8276.8|8289.7|8269.6|118
1710158400000|2024-03-11 12:00:00|8295.3|8270.3|8286.9|8271.9|8295.8|8275.4|8286|8267|213
1710162000000|2024-03-11 13:00:00|8286.8|8271.8|8289.7|8274.7|8294.1|8275.2|8286.8|8268.6|107
1710165600000|2024-03-11 14:00:00|8289.8|8274.8|8289.7|8274.7|8292.3|8277.3|8289.7|8274.7|101
1710169200000|2024-03-11 15:00:00|8289.6|8274.6|8295.1|8270.1|8295.1|8275.2|8288.2|8269.6|157
1710172800000|2024-03-11 16:00:00|8295.2|8270.2|8294.7|8269.7|8295.3|8275.4|8289|8269|81
1710176400000|2024-03-11 17:00:00|8295.3|8270.3|8290.3|8275.3|8295.4|8275.4|8289.3|8269.4|65
1710180000000|2024-03-11 18:00:00|8290.4|8275.4|8295.2|8270.2|8295.2|8275.5|8290.2|8270.2|33
1710183600000|2024-03-11 19:00:00|8295.1|8270.1|8295.6|8270.6|8295.9|8270.9|8295.1|8270.1|36
1710208800000|2024-03-12 02:00:00|8296.3|8271.3|8296.2|8271.2|8296.4|8271.4|8295.9|8270.9|29
1710212400000|2024-03-12 03:00:00|8296.3|8271.3|8289.1|8274.1|8296.7|8277|8288.9|8269|311
1710216000000|2024-03-12 04:00:00|8289.2|8274.2|8290.5|8275.5|8295.5|8276.2|8288.5|8270.5|146
1710219600000|2024-03-12 05:00:00|8290.6|8275.6|8289.5|8274.5|8291.4|8276.4|8289.1|8274.1|128
1710223200000|2024-03-12 06:00:00|8289.4|8274.4|8290.7|8275.7|8295.9|8276.4|8288.5|8270.7|133
1710226800000|2024-03-12 07:00:00|8290.6|8275.6|8290.4|8275.4|8296.1|8276.3|8289.7|8270.2|149
1710230400000|2024-03-12 08:00:00|8290.5|8275.5|8296.3|8271.3|8296.4|8276.5|8290.1|8271|134
1710234000000|2024-03-12 09:00:00|8296.2|8271.2|8293.2|8278.2|8297.1|8278.3|8290.8|8271.2|164
1710237600000|2024-03-12 10:00:00|8293.1|8278.1|8293.4|8278.4|8293.8|8278.8|8292.9|8277.9|56
1710241200000|2024-03-12 11:00:00|8293.5|8278.5|8293.1|8278.1|8298.1|8278.6|8291.6|8271.6|135
1710244800000|2024-03-12 12:00:00|8293.2|8278.2|8297|8272|8301.6|8278.7|8289.8|8269.2|575
1710248400000|2024-03-12 13:00:00|8297.1|8272.1|8299.2|8274.2|8301.7|8279.6|8294.6|8272.1|393
1710252000000|2024-03-12 14:00:00|8299.3|8274.3|8301|8276|8302.4|8282|8294.8|8274.3|205
1710255600000|2024-03-12 15:00:00|8301.1|8276.1|8294.1|8279.1|8301.4|8279.5|8294.1|8274.2|151
1710259200000|2024-03-12 16:00:00|8294.2|8279.2|8300.1|8275.1|8300.3|8279.8|8294.2|8274.3|47
1710262800000|2024-03-12 17:00:00|8300.2|8275.2|8299.4|8274.4|8300.8|8275.8|8299.2|8274.2|56
1710266400000|2024-03-12 18:00:00|8299.5|8274.5|8299.1|8274.1|8299.5|8274.5|8298.9|8273.9|22
1710270000000|2024-03-12 19:00:00|8299.2|8274.2|8299|8274|8299.3|8274.3|8299|8274|13
1710295200000|2024-03-13 02:00:00|8299.5|8274.5|8300.3|8275.3|8300.3|8275.3|8299.3|8274.3|48
1710298800000|2024-03-13 03:00:00|8300.4|8275.4|8299.7|8284.7|8305.4|8285.6|8295.4|8275.4|260
1710302400000|2024-03-13 04:00:00|8299.8|8284.8|8301.6|8286.6|8305.6|8287.2|8298.7|8280|302
1710306000000|2024-03-13 05:00:00|8301.7|8286.7|8302.9|8287.9|8308.9|8289.2|8301.4|8281.8|254
1710309600000|2024-03-13 06:00:00|8302.8|8287.8|8309.7|8284.7|8310.4|8292|8302.3|8284.6|170
1710313200000|2024-03-13 07:00:00|8309.8|8284.8|8304.2|8289.2|8310.7|8291.2|8304.1|8284.8|123
1710316800000|2024-03-13 08:00:00|8304.3|8289.3|8308|8283|8309.5|8289.6|8302.3|8282.9|107
1710320400000|2024-03-13 09:00:00|8307.9|8282.9|8301.3|8286.3|8308.2|8287.6|8300.8|8280.8|248
1710324000000|2024-03-13 10:00:00|8301.2|8286.2|8304|8279|8306|8286.2|8298.4|8278.4|206
1710327600000|2024-03-13 11:00:00|8303.8|8278.8|8302.8|8277.8|8304.1|8283.2|8298.1|8277.8|36
1710331200000|2024-03-13 12:00:00|8297.7|8282.7|8302.9|8277.9|8304.4|8284.3|8297.7|8277.9|158
1710334800000|2024-03-13 13:00:00|8302.8|8277.8|8296.4|8281.4|8303|8283.1|8296.3|8275.6|147
1710338400000|2024-03-13 14:00:00|8296.5|8281.5|8301.1|8276.1|8301.6|8282.1|8295.2|8275.1|141
1710342000000|2024-03-13 15:00:00|8301.2|8276.2|8304.1|8279.1|8304.3|8284.7|8296.2|8276|210
1710345600000|2024-03-13 16:00:00|8304.2|8279.2|8304.9|8279.9|8305.4|8284.8|8299.5|8279.1|63
1710349200000|2024-03-13 17:00:00|8304.6|8279.6|8299.7|8284.7|8305.2|8285|8299.5|8279|86
1710352800000|2024-03-13 18:00:00|8304.5|8279.5|8300|8285|8304.5|8285|8299.7|8279.4|6
1710356400000|2024-03-13 19:00:00|8300.1|8285.1|8305.4|8280.4|8305.5|8285.6|8300|8279.5|52
1710381600000|2024-03-14 02:00:00|8302.9|8277.9|8305.1|8280.1|8305.5|8280.5|8302.9|8277.9|144
1710385200000|2024-03-14 03:00:00|8304.8|8279.8|8304.8|8279.8|8305.4|8285.7|8298.1|8278.2|291
1710388800000|2024-03-14 04:00:00|8305|8280|8308.6|8283.6|8308.7|8289.7|8300.1|8280|293
1710392400000|2024-03-14 05:00:00|8308.7|8283.7|8303.3|8288.3|8308.7|8288.9|8302.6|8283.3|129
1710396000000|2024-03-14 06:00:00|8303.2|8288.2|8301.9|8286.9|8303.3|8288.3|8300.9|8285.9|158
1710399600000|2024-03-14 07:00:00|8302|8287|8299.4|8284.4|8306.6|8287|8298.8|8278.7|147
1710403200000|2024-03-14 08:00:00|8299.5|8284.5|8298.3|8283.3|8305.2|8285.5|8297.8|8278.3|124
1710406800000|2024-03-14 09:00:00|8298.8|8283.8|8297.2|8282.2|8303.4|8283.8|8297.2|8277.4|128
1710410400000|2024-03-14 10:00:00|8297.3|8282.3|8298.5|8283.5|8303.5|8283.8|8296.4|8277.4|103
1710414000000|2024-03-14 11:00:00|8298.6|8283.6|8304.8|8279.8|8305|8285|8298.5|8278.6|86
1710417600000|2024-03-14 12:00:00|8304.9|8279.9|8306.7|8281.7|8307|8286.3|8299.9|8279.7|290
1710421200000|2024-03-14 13:00:00|8306.6|8281.6|8308.2|8283.2|8310.4|8290.3|8302.4|8281.4|188
1710424800000|2024-03-14 14:00:00|8303.2|8288.2|8308.9|8293.9|8313|8293.9|8303.2|8283.5|240
1710428400000|2024-03-14 15:00:00|8308.8|8293.8|8308.3|8293.3|8314.1|8294.3|8307.2|8286.5|192
1710432000000|2024-03-14 16:00:00|8307.9|8292.9|8314.4|8289.4|8314.7|8293.8|8307.3|8287.8|137
1710435600000|2024-03-14 17:00:00|8314.3|8289.3|8313.4|8288.4|8314.5|8293.7|8308.3|8288.3|52
1710439200000|2024-03-14 18:00:00|8313.3|8288.3|8313.9|8288.9|8314.9|8295.4|8308.7|8288.2|83
1710442800000|2024-03-14 19:00:00|8313.8|8288.8|8314.5|8289.5|8314.7|8293.8|8308.8|8288.8|38
1710468000000|2024-03-15 02:00:00|8315|8290|8316.4|8291.4|8317.2|8292.2|8314.9|8289.9|325
1710471600000|2024-03-15 03:00:00|8316.2|8291.2|8309.2|8294.2|8316.5|8296.3|8308.1|8288.4|268
1710475200000|2024-03-15 04:00:00|8309|8294|8307.1|8292.1|8313.8|8294.7|8306.2|8287.9|207
1710478800000|2024-03-15 05:00:00|8307.2|8292.2|8304.4|8289.4|8307.2|8292.2|8304.3|8289.3|122
1710482400000|2024-03-15 06:00:00|8304.3|8289.3|8304.7|8289.7|8309.5|8290.2|8303|8283.1|246
1710486000000|2024-03-15 07:00:00|8304.8|8289.8|8302.3|8287.3|8307.2|8289.8|8301.3|8282.2|226
1710489600000|2024-03-15 08:00:00|8302.2|8287.2|8301.8|8286.8|8303.4|8288.4|8301.3|8286.3|159
1710493200000|2024-03-15 09:00:00|8301.9|8286.9|8302.3|8287.3|8303.3|8288.3|8300.3|8285.3|220
1710496800000|2024-03-15 10:00:00|8302.2|8287.2|8300.3|8285.3|8306.8|8288.2|8300.2|8281.8|167
1710500400000|2024-03-15 11:00:00|8300.2|8285.2|8299.7|8284.7|8305.4|8286.4|8299.2|8278.3|196
1710504000000|2024-03-15 12:00:00|8299.6|8284.6|8308.9|8283.9|8310.1|8288|8299.5|8281.7|223
1710507600000|2024-03-15 13:00:00|8309|8284|8310.4|8285.4|8310.5|8290.3|8301.9|8281.6|293
1710511200000|2024-03-15 14:00:00|8310.3|8285.3|8306.2|8281.2|8310.3|8288.4|8302.6|8277.6|297
1710514800000|2024-03-15 15:00:00|8301.2|8286.2|8307.3|8282.3|8308.2|8288.3|8301.1|8281.2|58
1710518400000|2024-03-15 16:00:00|8307.4|8282.4|8308.9|8283.9|8309.1|8287.9|8302.9|8282.4|114
1710522000000|2024-03-15 17:00:00|8309|8284|8308.7|8283.7|8309.4|8289.1|8303.7|8283.2|53
1710525600000|2024-03-15 18:00:00|8308.6|8283.6|8308.1|8283.1|8308.7|8283.7|8308|8283|32
1710529200000|2024-03-15 19:00:00|8308|8283|8308|8283|8308.4|8283.4|8307.8|8282.8|46
1710727200000|2024-03-18 02:00:00|8307.4|8282.4|8306.3|8281.3|8307.4|8282.4|8305.9|8280.9|399
1710730800000|2024-03-18 03:00:00|8306.4|8281.4|8301|8286|8306.4|8286.3|8298.4|8279.4|212
1710734400000|2024-03-18 04:00:00|8305.9|8280.9|8303.5|8288.5|8308.6|8289|8300.8|8280.9|143
1710738000000|2024-03-18 05:00:00|8303.4|8288.4|8305.1|8290.1|8310.3|8290.4|8303.2|8285.3|128
1710741600000|2024-03-18 06:00:00|8305|8290|8305.4|8290.4|8306.3|8291.3|8305|8290|111
1710745200000|2024-03-18 07:00:00|8305.3|8290.3|8305.2|8290.2|8305.8|8290.8|8304.7|8289.7|99
1710748800000|2024-03-18 08:00:00|8305.1|8290.1|8305.2|8290.2|8307.1|8292.1|8304.7|8289.7|95
1710752400000|2024-03-18 09:00:00|8305.3|8290.3|8306.5|8291.5|8311.2|8291.6|8305.3|8285.5|71
1710756000000|2024-03-18 10:00:00|8306.4|8291.4|8305.5|8290.5|8311.3|8291.7|8305.3|8285.6|83
1710759600000|2024-03-18 11:00:00|8305.6|8290.6|8310.3|8285.3|8310.7|8290.7|8304.9|8284.8|71
1710763200000|2024-03-18 12:00:00|8310.2|8285.2|8305.2|8290.2|8311|8291.4|8304.9|8284.9|185
1710766800000|2024-03-18 13:00:00|8305.1|8290.1|8310.1|8285.1|8310.2|8290.3|8303.7|8283.7|99
1710770400000|2024-03-18 14:00:00|8310.2|8285.2|8305|8290|8310.3|8290.2|8304.4|8283.9|81
1710774000000|2024-03-18 15:00:00|8305.1|8290.1|8305.8|8290.8|8312.5|8292.4|8304.6|8284.6|87
1710777600000|2024-03-18 16:00:00|8305.9|8290.9|8312.4|8287.4|8312.6|8291.9|8305.8|8286.2|55
1710781200000|2024-03-18 17:00:00|8312.3|8287.3|8313.4|8288.4|8313.7|8292.7|8307.3|8287.2|63
1710784800000|2024-03-18 18:00:00|8313.5|8288.5|8308.9|8293.9|8314.3|8293.9|8308.8|8288.5|48
1710788400000|2024-03-18 19:00:00|8313.8|8288.8|8313.5|8288.5|8313.9|8293.5|8308.1|8287.8|44
1710813600000|2024-03-19 02:00:00|8315|8290|8312.7|8287.7|8315.1|8290.1|8312.2|8287.2|118
1710817200000|2024-03-19 03:00:00|8312.8|8287.8|8308.2|8293.2|8315.4|8295.2|8307.7|8286.9|478
1710820800000|2024-03-19 04:00:00|8308.3|8293.3|8309.1|8294.1|8314.1|8294.5|8308.2|8287.8|201
1710824400000|2024-03-19 05:00:00|8309.2|8294.2|8309.3|8294.3|8309.4|8294.4|8308.7|8293.7|39
1710828000000|2024-03-19 06:00:00|8309.2|8294.2|8308.9|8293.9|8314.6|8294.7|8308|8288.1|129
1710831600000|2024-03-19 07:00:00|8308.8|8293.8|8313.7|8298.7|8317.8|8299.7|8308.5|8288.4|287
1710835200000|2024-03-19 08:00:00|8313.6|8298.6|8314.1|8299.1|8320.6|8300.7|8312.8|8294|199
1710838800000|2024-03-19 09:00:00|8314|8299|8318.8|8303.8|8324.2|8305.3|8313.5|8298.5|331
1710842400000|2024-03-19 10:00:00|8318.7|8303.7|8317.5|8302.5|8323.5|8303.7|8316.3|8297.5|166
1710846000000|2024-03-19 11:00:00|8317.4|8302.4|8316|8301|8323.2|8303.1|8315.3|8296|132
1710849600000|2024-03-19 12:00:00|8316.1|8301.1|8316.8|8301.8|8321.3|8302.7|8315.9|8296.3|119
1710853200000|2024-03-19 13:00:00|8316.9|8301.9|8316.9|8301.9|8321.4|8302.8|8316.4|8296.4|118
1710856800000|2024-03-19 14:00:00|8317|8302|8321.4|8296.4|8321.4|8302.2|8316.4|8296.3|43
1710860400000|2024-03-19 15:00:00|8321.2|8296.2|8318.2|8303.2|8322.7|8304|8316.1|8296.2|110
1710864000000|2024-03-19 16:00:00|8318.1|8303.1|8318.1|8303.1|8323|8303.2|8317.8|8297.9|42
1710867600000|2024-03-19 17:00:00|8322.9|8297.9|8323.3|8298.3|8323.8|8303.8|8317.7|8297.7|62
1710871200000|2024-03-19 18:00:00|8323.4|8298.4|8317.7|8302.7|8323.5|8303.3|8317.7|8297.8|38
1710874800000|2024-03-19 19:00:00|8317.6|8302.6|8317.3|8302.3|8317.6|8302.6|8317.3|8302.3|3
1710900000000|2024-03-20 02:00:00|8321.8|8296.8|8320.1|8295.1|8322|8297|8318.7|8293.7|535
1710903600000|2024-03-20 03:00:00|8320|8295|8316.3|8301.3|8322.1|8302.3|8315.3|8294.9|156
1710907200000|2024-03-20 04:00:00|8316.4|8301.4|8317.9|8302.9|8322.9|8302.9|8315.7|8295.8|138
1710910800000|2024-03-20 05:00:00|8317.8|8302.8|8323|8308|8328.9|8309.9|8317|8297.1|298
1710914400000|2024-03-20 06:00:00|8323.1|8308.1|8323.3|8308.3|8325.3|8310.3|8322.8|8307.8|116
1710918000000|2024-03-20 07:00:00|8323|8308|8324.2|8309.2|8327.9|8309.2|8321|8302.4|215
1710921600000|2024-03-20 08:00:00|8324.3|8309.3|8327.3|8312.3|8329.5|8314.5|8324.2|8309.2|245
1710925200000|2024-03-20 09:00:00|8327.4|8312.4|8332.2|8317.2|8332.2|8317.2|8327.4|8312.4|175
1710928800000|2024-03-20 10:00:00|8331.8|8316.8|8332.2|8317.2|8332.3|8317.3|8330.6|8315.6|120
1710932400000|2024-03-20 11:00:00|8332.1|8317.1|8333|8318|8341.7|8321.8|8331.9|8312.9|92
1710936000000|2024-03-20 12:00:00|8333.1|8318.1|8341.2|8316.2|8341.2|8321.9|8333.1|8313.1|110
1710939600000|2024-03-20 13:00:00|8341.1|8316.1|8340|8315|8341.4|8321.6|8335.3|8315|139
1710943200000|2024-03-20 14:00:00|8339.8|8314.8|8339.7|8314.7|8340.1|8320.2|8334.4|8312.6|147
1710946800000|2024-03-20 15:00:00|8339.6|8314.6|8340|8315|8340.4|8320.6|8334.7|8314.6|66
1710950400000|2024-03-20 16:00:00|8339.9|8314.9|8341.6|8316.6|8341.6|8316.6|8339.8|8314.8|44
1710954000000|2024-03-20 17:00:00|8341.7|8316.7|8340.4|8311.4|8342.5|8317.5|8331.2|8304.4|232
1710957600000|2024-03-20 18:00:00|8340.2|8311.2|8329.8|8304.8|8341.6|8312.6|8327.7|8298.7|1008
1710961200000|2024-03-20 19:00:00|8329.9|8304.9|8329.8|8304.8|8331.8|8306.8|8329|8304|165
1710986400000|2024-03-21 02:00:00|8326.7|8301.7|8325.2|8300.2|8327.6|8302.6|8325.1|8300.1|223
1710990000000|2024-03-21 03:00:00|8325.3|8300.3|8321.3|8306.3|8328|8308.2|8320.3|8299|273
1710993600000|2024-03-21 04:00:00|8321.5|8306.5|8326.6|8311.6|8331.5|8311.9|8321.3|8301.5|343
1710997200000|2024-03-21 05:00:00|8326.8|8311.8|8327.3|8312.3|8329.1|8314.1|8326.4|8311.4|161
1711000800000|2024-03-21 06:00:00|8327.2|8312.2|8326.7|8311.7|8328.2|8313.2|8325.4|8310.4|119
1711004400000|2024-03-21 07:00:00|8326.6|8311.6|8326.7|8311.7|8331.6|8311.7|8320.4|8300.9|383
1711008000000|2024-03-21 08:00:00|8326.8|8311.8|8328.2|8313.2|8334.5|8314.6|8326.1|8306.7|447
1711011600000|2024-03-21 09:00:00|8328.3|8313.3|8330.1|8315.1|8334.8|8315.8|8328.3|8308.8|202
1711015200000|2024-03-21 10:00:00|8330|8315|8326.9|8311.9|8333.4|8315|8326.2|8306.7|206
1711018800000|2024-03-21 11:00:00|8326.8|8311.8|8330.9|8305.9|8336|8315.5|8325.8|8305.9|116
1711022400000|2024-03-21 12:00:00|8331.4|8306.4|8326.2|8311.2|8331.7|8311.6|8323.4|8303.4|208
1711026000000|2024-03-21 13:00:00|8326.3|8311.3|8335.6|8310.6|8337.2|8312.6|8326.1|8306.5|221
1711029600000|2024-03-21 14:00:00|8335.5|8310.5|8334.3|8319.3|8341.2|8321.7|8332.3|8310|291
1711033200000|2024-03-21 15:00:00|8334.4|8319.4|8340.6|8315.6|8340.8|8320.8|8334.4|8314.9|88
1711036800000|2024-03-21 16:00:00|8340.7|8315.7|8339.7|8314.7|8340.7|8320.2|8334.8|8314.2|90
1711040400000|2024-03-21 17:00:00|8339.6|8314.6|8340.3|8315.3|8340.5|8320.1|8334.6|8314.5|73
1711044000000|2024-03-21 18:00:00|8340.4|8315.4|8335.8|8320.8|8340.8|8320.8|8335.7|8315.2|23
1711047600000|2024-03-21 19:00:00|8335.9|8320.9|8341.3|8316.3|8341.4|8321.2|8335.5|8315.3|50
1711072800000|2024-03-22 02:00:00|8345.7|8320.7|8351.1|8326.1|8351.1|8326.1|8343.8|8318.8|194
1711076400000|2024-03-22 03:00:00|8351|8326|8355.7|8330.7|8355.8|8332.7|8341.3|8321.6|534
1711080000000|2024-03-22 04:00:00|8355.8|8330.8|8358.1|8333.1|8360|8341.8|8348.7|8328.7|640
1711083600000|2024-03-22 05:00:00|8358|8333|8349.4|8334.4|8359.6|8339.5|8348.8|8329.2|313
1711087200000|2024-03-22 06:00:00|8349.3|8334.3|8349.6|8334.6|8355.7|8335.7|8348.7|8329.4|161
1711090800000|2024-03-22 07:00:00|8354.5|8329.5|8346.3|8331.3|8357.1|8337.5|8345.8|8327.4|328
1711094400000|2024-03-22 08:00:00|8346.2|8331.2|8350.2|8335.2|8356|8336.4|8346|8328.6|397
1711098000000|2024-03-22 09:00:00|8349.8|8334.8|8362|8337|8362.2|8342.1|8349.5|8329.7|323
1711101600000|2024-03-22 10:00:00|8362.1|8337.1|8391.7|8366.7|8391.8|8367.1|8359.3|8337.1|1134
1711105200000|2024-03-22 11:00:00|8391.6|8366.6|8383.7|8358.7|8392.4|8371.5|8381.6|8356.6|627
1711108800000|2024-03-22 12:00:00|8383.6|8358.6|8373.4|8348.4|8383.9|8358.9|8371.4|8346.4|357
1711112400000|2024-03-22 13:00:00|8373.3|8348.3|8367.6|8342.6|8375.3|8354.7|8367.5|8342.5|358
1711116000000|2024-03-22 14:00:00|8367.5|8342.5|8372.1|8347.1|8372.3|8347.3|8367.4|8342.4|215
1711119600000|2024-03-22 15:00:00|8373.1|8348.1|8373.3|8348.3|8374|8349|8371.2|8346.2|179
1711123200000|2024-03-22 16:00:00|8373.2|8348.2|8373.5|8348.5|8375.5|8355.5|8368.3|8347.8|119
1711126800000|2024-03-22 17:00:00|8373.4|8348.4|8375.8|8350.8|8376.2|8351.2|8373.4|8348.4|80
1711130400000|2024-03-22 18:00:00|8375.9|8350.9|8375.3|8350.3|8376|8351|8374.3|8349.3|56
1711134000000|2024-03-22 19:00:00|8375.4|8350.4|8376.6|8351.6|8381|8356|8375.3|8350.3|164
1711332000000|2024-03-25 02:00:00|8358.8|8333.8|8357.1|8332.1|8363.6|8338.6|8355.5|8330.5|453
1711335600000|2024-03-25 03:00:00|8357.2|8332.2|8361.5|8346.5|8367.1|8347.5|8356|8331|340
1711339200000|2024-03-25 04:00:00|8361.4|8346.4|8366.8|8341.8|8369.9|8349.8|8361.2|8341.2|162
1711342800000|2024-03-25 05:00:00|8366.1|8341.1|8367.5|8342.5|8367.6|8347.6|8361.5|8340|85
1711346400000|2024-03-25 06:00:00|8367.6|8342.6|8364.1|8349.1|8369.6|8349.3|8362.3|8342.3|133
1711350000000|2024-03-25 07:00:00|8364.2|8349.2|8366.7|8341.7|8370.2|8350.3|8360.1|8338.9|197
1711353600000|2024-03-25 08:00:00|8366.8|8341.8|8367.1|8342.1|8368|8348|8358|8337.8|217
1711357200000|2024-03-25 09:00:00|8367.2|8342.2|8360.3|8345.3|8368.3|8348.4|8360.3|8340.5|160
1711360800000|2024-03-25 10:00:00|8360.5|8345.5|8360.1|8345.1|8365.7|8345.8|8358.3|8338.2|147
1711364400000|2024-03-25 11:00:00|8360.2|8345.2|8359|8334|8365.2|8345.2|8358.1|8334|151
1711368000000|2024-03-25 12:00:00|8358.9|8333.9|8359.8|8334.8|8361.1|8340.8|8355.8|8333.5|162
1711371600000|2024-03-25 13:00:00|8359.7|8334.7|8361.8|8336.8|8362.1|8339.6|8354.5|8333.8|173
1711375200000|2024-03-25 14:00:00|8361.7|8336.7|8360.5|8335.5|8362|8340.5|8355.3|8334.9|190
1711378800000|2024-03-25 15:00:00|8360.6|8335.6|8361.7|8336.7|8363.5|8343.8|8356.1|8335.5|169
1711382400000|2024-03-25 16:00:00|8361.6|8336.6|8361.5|8336.5|8362.2|8337.2|8361.3|8336.3|53
1711386000000|2024-03-25 17:00:00|8361.4|8336.4|8360|8335|8361.5|8340.2|8355|8334.4|160
1711389600000|2024-03-25 18:00:00|8359.9|8334.9|8360|8335|8360.2|8340.2|8355.1|8334.9|12
1711393200000|2024-03-25 19:00:00|8360.1|8335.1|8359.8|8334.8|8360.2|8340.1|8354.7|8334.4|30
1711418400000|2024-03-26 02:00:00|8356.1|8331.1|8355.7|8330.7|8356.5|8331.5|8355.1|8330.1|301
1711422000000|2024-03-26 03:00:00|8355.8|8330.8|8352.4|8327.4|8356.2|8335.2|8345.7|8326.5|411
1711425600000|2024-03-26 04:00:00|8347.5|8332.5|8352.4|8327.4|8353.7|8334|8346.8|8326.3|236
1711429200000|2024-03-26 05:00:00|8352.5|8327.5|8347.8|8332.8|8352.9|8333.4|8347.1|8327.4|163
1711432800000|2024-03-26 06:00:00|8348|8333|8344.7|8329.7|8353.3|8334.2|8344.6|8325.5|228
1711436400000|2024-03-26 07:00:00|8344.8|8329.8|8347.9|8332.9|8352.3|8333.2|8344|8325.3|250
1711440000000|2024-03-26 08:00:00|8348|8333|8347.2|8332.2|8352.9|8333.3|8344.1|8325.3|189
1711443600000|2024-03-26 09:00:00|8346.8|8331.8|8342.9|8327.9|8349.9|8331.8|8340.4|8322.8|272
1711447200000|2024-03-26 10:00:00|8343|8328|8344|8329|8347.8|8329|8341.1|8322.6|187
1711450800000|2024-03-26 11:00:00|8344.1|8329.1|8344.5|8329.5|8350.8|8330.9|8343.3|8323.4|159
1711454400000|2024-03-26 12:00:00|8344.6|8329.6|8345.6|8330.6|8351.1|8331.4|8344.1|8323.5|173
1711458000000|2024-03-26 13:00:00|8345.5|8330.5|8343.9|8328.9|8349.4|8330.5|8343.3|8323.9|115
1711461600000|2024-03-26 14:00:00|8349|8324|8343.9|8328.9|8349.3|8329.3|8341.4|8321.9|112
1711465200000|2024-03-26 15:00:00|8344|8329|8352.9|8327.9|8352.9|8332.2|8343.9|8324.1|199
1711468800000|2024-03-26 16:00:00|8352.8|8327.8|8346.6|8331.6|8352.8|8332.4|8345.7|8326.1|45
1711472400000|2024-03-26 17:00:00|8346.7|8331.7|8351.3|8326.3|8351.6|8331.7|8346.3|8326.2|23
1711476000000|2024-03-26 18:00:00|8351.2|8326.2|8351.7|8326.7|8351.7|8326.7|8351.1|8326.1|11
1711479600000|2024-03-26 19:00:00|8351.6|8326.6|8351.5|8326.5|8352|8327|8351.3|8326.3|40
1711504800000|2024-03-27 02:00:00|8353.9|8328.9|8353|8328|8354|8329|8352.1|8327.1|72
1711508400000|2024-03-27 03:00:00|8353.1|8328.1|8346.3|8331.3|8353.7|8333.2|8345.2|8326.4|276
1711512000000|2024-03-27 04:00:00|8346.2|8331.2|8347.1|8332.1|8351.5|8333.5|8346.2|8326.3|110
1711515600000|2024-03-27 05:00:00|8347|8332|8345.4|8330.4|8350.8|8332|8343.7|8325.8|164
1711519200000|2024-03-27 06:00:00|8345.3|8330.3|8346.9|8331.9|8347.6|8332.6|8344.8|8329.8|222
1711522800000|2024-03-27 07:00:00|8347|8332|8347.3|8332.3|8353.7|8334.4|8346.7|8328.7|150
1711526400000|2024-03-27 08:00:00|8347.1|8332.1|8349.2|8334.2|8355.3|8335.6|8346.4|8326.4|195
1711530000000|2024-03-27 09:00:00|8349.3|8334.3|8356.4|8331.4|8366.8|8341.8|8347.7|8327.7|720
1711533600000|2024-03-27 10:00:00|8356.3|8331.3|8355.3|8330.3|8357.8|8337.9|8348.3|8327.6|287
1711537200000|2024-03-27 11:00:00|8350.4|8335.4|8352|8327|8355.7|8335.9|8347.3|8326|273
1711540800000|2024-03-27 12:00:00|8352.1|8327.1|8351.9|8326.9|8353.5|8333.2|8347.9|8326|107
1711544400000|2024-03-27 13:00:00|8352|8327|8348.7|8333.7|8352.9|8333.8|8347.6|8326.6|92
1711548000000|2024-03-27 14:00:00|8348.4|8333.4|8353.3|8328.3|8356.3|8336.4|8348.2|8328.2|140
1711551600000|2024-03-27 15:00:00|8353.7|8328.7|8353.9|8328.9|8354.2|8334|8348|8328.3|48
1711555200000|2024-03-27 16:00:00|8353.8|8328.8|8353.5|8328.5|8353.8|8333.2|8346.5|8326.4|101
1711558800000|2024-03-27 17:00:00|8353.4|8328.4|8357.5|8332.5|8357.5|8335.1|8350.1|8327.9|112
1711562400000|2024-03-27 18:00:00|8357.2|8332.2|8352.2|8337.2|8357.3|8337.3|8352.1|8330.1|138
1711566000000|2024-03-27 19:00:00|8352.1|8337.1|8358|8333|8358.1|8338.6|8351.9|8331|57
1711591200000|2024-03-28 02:00:00|8355.7|8330.7|8354.2|8329.2|8356|8331|8351.7|8326.7|128
1711594800000|2024-03-28 03:00:00|8354.1|8329.1|8350.6|8335.6|8355.4|8336|8347.8|8325.9|327
1711598400000|2024-03-28 04:00:00|8350.7|8335.7|8352|8337|8357.7|8337.8|8350.4|8330.7|291
1711602000000|2024-03-28 05:00:00|8351.9|8336.9|8352.3|8337.3|8357.5|8338.2|8350.8|8330.9|195
1711605600000|2024-03-28 06:00:00|8357.4|8332.4|8352.2|8337.2|8358|8338.5|8351.1|8331.2|199
1711609200000|2024-03-28 07:00:00|8352|8337|8352.8|8337.8|8358.8|8340|8351.9|8333.8|242
1711612800000|2024-03-28 08:00:00|8352.7|8337.7|8354.3|8339.3|8360|8340.4|8352.7|8332.8|218
1711616400000|2024-03-28 09:00:00|8354.2|8339.2|8354.7|8339.7|8361.3|8341.4|8354.2|8334.1|359
1711620000000|2024-03-28 10:00:00|8354.6|8339.6|8359.3|8334.3|8359.5|8339.8|8353.8|8332.9|199
1711623600000|2024-03-28 11:00:00|8354.3|8339.3|8358.4|8333.4|8359|8339.4|8353|8331.6|106
1711627200000|2024-03-28 12:00:00|8357.7|8332.7|8358.2|8333.2|8359|8338.4|8352.8|8331.6|177
1711630800000|2024-03-28 13:00:00|8358|8333|8355.4|8330.4|8359.5|8338.3|8350.5|8326.3|151
1711634400000|2024-03-28 14:00:00|8355.6|8330.6|8357.8|8332.8|8358.4|8337.4|8351.1|8330.6|105
1711638000000|2024-03-28 15:00:00|8357.4|8332.4|8357.9|8332.9|8358.7|8338.2|8352.1|8332|80
1711641600000|2024-03-28 16:00:00|8353.2|8338.2|8355.8|8330.8|8358.9|8338.2|8351|8330.8|134
1711645200000|2024-03-28 17:00:00|8355.9|8330.9|8355.8|8330.8|8356|8331|8350.6|8325.6|62
1711648800000|2024-03-28 18:00:00|8355.9|8330.9|8358.2|8333.2|8359.1|8334.1|8354.9|8329.9|118
1711652400000|2024-03-28 19:00:00|8358.3|8333.3|8358.2|8333.2|8359.3|8334.3|8357.7|8332.7|144
1711677600000|2024-03-29 02:00:00|8356.5|8331.5|8356.5|8331.5|8356.6|8331.6|8356.5|8331.5|5
1711681200000|2024-03-29 03:00:00|8357.1|8332.1|8355.5|8330.5|8358.2|8333.2|8355.1|8330.1|98
1711684800000|2024-03-29 04:00:00|8355.7|8330.7|8354.4|8329.4|8356|8331|8354.3|8329.3|173
1711688400000|2024-03-29 05:00:00|8354.7|8329.7|8356.1|8331.1|8356.5|8331.5|8354.4|8329.4|39
1711692000000|2024-03-29 06:00:00|8355.9|8330.9|8357.8|8332.8|8357.8|8336.2|8351.2|8330.8|43
1711695600000|2024-03-29 07:00:00|8357.2|8332.2|8355.4|8330.4|8357.2|8332.2|8355|8330|47
1711699200000|2024-03-29 08:00:00|8355.3|8330.3|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|14
1711702800000|2024-03-29 09:00:00|8355.3|8330.3|8355.5|8330.5|8355.6|8330.6|8354.7|8329.7|92
1711706400000|2024-03-29 10:00:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.3|8330.3|99
1711710000000|2024-03-29 11:00:00|8355.4|8330.4|8356|8331|8356.1|8331.1|8355.3|8330.3|112
1711713600000|2024-03-29 12:00:00|8355.9|8330.9|8352.1|8327.1|8361.1|8336.1|8350.1|8325.1|95
1711717200000|2024-03-29 13:00:00|8352.2|8327.2|8348.4|8323.4|8352.2|8327.2|8348.4|8323.4|69
1711720800000|2024-03-29 14:00:00|8348.5|8323.5|8351.5|8326.5|8351.6|8326.6|8347.8|8322.8|39
1711724400000|2024-03-29 15:00:00|8351.6|8326.6|8351.5|8326.5|8351.7|8326.7|8351.4|8326.4|44
1711728000000|2024-03-29 16:00:00|8351.6|8326.6|8350.3|8325.3|8351.6|8326.6|8347.7|8322.7|78
1711731600000|2024-03-29 17:00:00|8349.5|8324.5|8354.9|8329.9|8378.4|8349.4|8349.5|8324.5|259
1711735200000|2024-03-29 18:00:00|8354.7|8329.7|8355|8330|8355.2|8330.2|8354.6|8329.6|55
1711738800000|2024-03-29 19:00:00|8355.1|8330.1|8365.3|8336.3|8373.9|8344.9|8352.9|8327.9|360
1711933200000|2024-04-01 01:00:00|8374.2|8345.2|8351.8|8326.8|8374.2|8345.2|8351.7|8326.7|115
1711936800000|2024-04-01 02:00:00|8351.7|8326.7|8352|8327|8352.9|8327.9|8351.6|8326.6|60
1711940400000|2024-04-01 03:00:00|8352.1|8327.1|8355.4|8330.4|8356.1|8331.1|8351.7|8326.7|121
1711944000000|2024-04-01 04:00:00|8356.9|8331.9|8357.2|8332.2|8361.3|8336.3|8356.3|8331.3|128
1711947600000|2024-04-01 05:00:00|8357.8|8332.8|8358.3|8333.3|8360.5|8340.3|8355.3|8332|107
1711951200000|2024-04-01 06:00:00|8358.2|8333.2|8357.9|8332.9|8358.7|8338.8|8353.8|8331.4|100
1711954800000|2024-04-01 07:00:00|8358|8333|8359.2|8334.2|8359.6|8334.6|8357.6|8332.6|77
1711958400000|2024-04-01 08:00:00|8359.1|8334.1|8359.8|8334.8|8360.3|8335.3|8359.1|8334.1|111
1711962000000|2024-04-01 09:00:00|8359.9|8334.9|8357.2|8332.2|8359.9|8334.9|8356.8|8331.8|86
1711965600000|2024-04-01 10:00:00|8357.1|8332.1|8358.8|8333.8|8359.1|8338.5|8353.5|8331.9|72
1711969200000|2024-04-01 11:00:00|8358.9|8333.9|8359.3|8334.3|8359.8|8339.2|8354.1|8331.9|72
1711972800000|2024-04-01 12:00:00|8359.1|8334.1|8354.8|8329.8|8359.1|8334.1|8354.3|8329.3|103
1711976400000|2024-04-01 13:00:00|8354.9|8329.9|8356.6|8331.6|8357.4|8332.4|8354.3|8329.3|201
1711980000000|2024-04-01 14:00:00|8353.5|8328.5|8359.6|8334.6|8362.1|8339.9|8353.5|8328|235
1711983600000|2024-04-01 15:00:00|8359.9|8334.9|8360.5|8335.5|8361.3|8341.2|8355.5|8334.5|114
1711987200000|2024-04-01 16:00:00|8360.3|8335.3|8360.1|8335.1|8360.6|8340.5|8354.7|8334|70
1711990800000|2024-04-01 17:00:00|8359.9|8334.9|8358.9|8333.9|8361|8336|8358.9|8333.9|22
1711994400000|2024-04-01 18:00:00|8358.1|8333.1|8359.1|8334.1|8359.1|8334.1|8357.2|8332.2|29
1711998000000|2024-04-01 19:00:00|8359.9|8334.9|8357.8|8332.8|8359.9|8334.9|8356.5|8331.5|50
1712019600000|2024-04-02 01:00:00|8354.7|8325.7|8356.6|8331.6|8359.7|8334.7|8354.2|8325.7|167
1712023200000|2024-04-02 02:00:00|8356.7|8331.7|8356.4|8331.4|8357.8|8332.8|8355.8|8330.8|692
1712026800000|2024-04-02 03:00:00|8356.5|8331.5|8356|8331|8357.8|8336.6|8350.1|8329.8|306
1712030400000|2024-04-02 04:00:00|8356.1|8331.1|8355.8|8330.8|8356.3|8336|8350|8329.8|256
1712034000000|2024-04-02 05:00:00|8355.7|8330.7|8349.5|8334.5|8356.1|8336.1|8349|8329.1|163
1712037600000|2024-04-02 06:00:00|8349.6|8334.6|8356.3|8331.3|8356.6|8336.7|8349.5|8330.4|244
1712041200000|2024-04-02 07:00:00|8356.2|8331.2|8352|8337|8357.6|8338|8351.1|8331.2|142
1712044800000|2024-04-02 08:00:00|8352.1|8337.1|8357|8332|8357.1|8337.4|8351.2|8331.6|181
1712048400000|2024-04-02 09:00:00|8357.1|8332.1|8357.9|8332.9|8360.3|8340.1|8352.2|8331.6|389
1712052000000|2024-04-02 10:00:00|8358.4|8333.4|8361.1|8336.1|8364.5|8342|8353.5|8333.3|465
1712055600000|2024-04-02 11:00:00|8361|8336|8360.1|8335.1|8362.4|8342.1|8356|8334.5|117
1712059200000|2024-04-02 12:00:00|8355.1|8340.1|8355.9|8340.9|8362|8341.1|8355.1|8334.9|188
1712062800000|2024-04-02 13:00:00|8355.8|8340.8|8357.7|8332.7|8360.8|8340.8|8352.7|8329.8|203
1712066400000|2024-04-02 14:00:00|8360.7|8335.7|8350.1|8335.1|8360.7|8335.7|8349.9|8329|231
1712070000000|2024-04-02 15:00:00|8350|8335|8355.8|8330.8|8355.9|8336.2|8350|8330.1|25
1712073600000|2024-04-02 16:00:00|8350.9|8335.9|8355.3|8330.3|8356.3|8336.3|8350.7|8330.2|34
1712077200000|2024-04-02 17:00:00|8350.4|8335.4|8355.3|8330.3|8355.5|8335.5|8350.3|8330.3|15
1712080800000|2024-04-02 18:00:00|8355.2|8330.2|8349.5|8334.5|8355.4|8334.6|8349.5|8329.4|13
1712084400000|2024-04-02 19:00:00|8354.5|8329.5|8355|8330|8355.1|8334.7|8349.4|8329.5|31
1712106000000|2024-04-03 01:00:00|8354.9|8329.9|8356.7|8331.7|8357.3|8332.3|8354.9|8329.9|18
1712109600000|2024-04-03 02:00:00|8356.3|8331.3|8356.2|8331.2|8358.1|8333.1|8354.6|8329.6|198
1712113200000|2024-04-03 03:00:00|8356.1|8331.1|8354.1|8339.1|8359.4|8339.4|8349.6|8329.2|292
1712116800000|2024-04-03 04:00:00|8354.2|8339.2|8355.4|8340.4|8360.2|8340.5|8353.6|8334.8|142
1712120400000|2024-04-03 05:00:00|8355.3|8340.3|8363.3|8338.3|8363.7|8344.3|8355.2|8335.8|300
1712124000000|2024-04-03 06:00:00|8363.4|8338.4|8363|8338|8363.4|8343.4|8357.3|8337.5|176
1712127600000|2024-04-03 07:00:00|8362.9|8337.9|8364.3|8339.3|8365.5|8345.7|8357.8|8337.9|344
1712131200000|2024-04-03 08:00:00|8364.4|8339.4|8357.8|8342.8|8366|8346|8357.2|8337.3|256
1712134800000|2024-04-03 09:00:00|8357.9|8342.9|8363.9|8338.9|8367|8346.9|8357.9|8338.1|331
1712138400000|2024-04-03 10:00:00|8363.8|8338.8|8365.2|8340.2|8367|8347.2|8359.2|8338.8|241
1712142000000|2024-04-03 11:00:00|8360.3|8345.3|8367.5|8342.5|8368.3|8347.4|8360.2|8340.2|230
1712145600000|2024-04-03 12:00:00|8367.1|8342.1|8367.5|8352.5|8373.7|8353.5|8362|8342.1|359
1712149200000|2024-04-03 13:00:00|8367.4|8352.4|8377.5|8352.5|8378.3|8357.6|8366.4|8346.3|218
1712152800000|2024-04-03 14:00:00|8377.6|8352.6|8367.6|8352.6|8377.8|8356.6|8352.4|8323.4|378
1712156400000|2024-04-03 15:00:00|8372.1|8347.1|8374.6|8349.6|8375.7|8352.7|8349.8|8320.8|157
1712160000000|2024-04-03 16:00:00|8373.9|8348.9|8369.4|8344.4|8374.5|8353.5|8364.3|8343.5|164
1712163600000|2024-04-03 17:00:00|8369.8|8344.8|8369.4|8344.4|8370.9|8345.9|8368.4|8343.4|49
1712167200000|2024-04-03 18:00:00|8369.5|8344.5|8370.2|8345.2|8370.8|8349|8363.9|8343.9|89
1712170800000|2024-04-03 19:00:00|8370.1|8345.1|8369.5|8344.5|8370.2|8345.2|8368.9|8343.9|76
1712192400000|2024-04-04 01:00:00|8368.7|8343.7|8368.7|8343.7|8369.6|8344.6|8366.8|8341.8|18
1712196000000|2024-04-04 02:00:00|8368.6|8343.6|8368.4|8343.4|8369.4|8344.4|8368.3|8343.3|41
1712199600000|2024-04-04 03:00:00|8368.3|8343.3|8364.1|8339.1|8368.4|8344.1|8357.2|8336.3|404
1712203200000|2024-04-04 04:00:00|8364.2|8339.2|8364.1|8339.1|8365.3|8344.5|8357.7|8337.7|182
1712206800000|2024-04-04 05:00:00|8364|8339|8364|8339|8366|8344.9|8356.4|8336.4|393
1712210400000|2024-04-04 06:00:00|8364.1|8339.1|8365.6|8340.6|8366.6|8344.9|8359.1|8338.6|262
1712214000000|2024-04-04 07:00:00|8365.7|8340.7|8360.2|8345.2|8367.3|8347.4|8359.8|8339.7|220
1712217600000|2024-04-04 08:00:00|8360.3|8345.3|8360.1|8345.1|8365.2|8345.4|8359.7|8339.9|82
1712221200000|2024-04-04 09:00:00|8365.2|8340.2|8364|8339|8365.5|8345.8|8360|8338.8|163
1712224800000|2024-04-04 10:00:00|8364.3|8339.3|8358.5|8343.5|8364.5|8344.2|8358.2|8337.9|107
1712228400000|2024-04-04 11:00:00|8358.6|8343.6|8359.8|8334.8|8364.8|8343.9|8355.6|8330.6|287
1712232000000|2024-04-04 12:00:00|8359.9|8334.9|8361.4|8336.4|8366.9|8344.8|8356.2|8334.7|226
1712235600000|2024-04-04 13:00:00|8356.2|8341.2|8359.2|8334.2|8361.2|8341.5|8356.1|8332.7|96
1712239200000|2024-04-04 14:00:00|8359.4|8334.4|8357.9|8332.9|8359.4|8338|8351.9|8331.4|102
1712242800000|2024-04-04 15:00:00|8358.1|8333.1|8357.5|8332.5|8359.5|8337.8|8351.8|8331.9|47
1712246400000|2024-04-04 16:00:00|8357.8|8332.8|8356.9|8331.9|8358.2|8337.5|8352.5|8331.5|28
1712250000000|2024-04-04 17:00:00|8356.7|8331.7|8353.3|8328.3|8356.9|8331.9|8349.5|8324.5|68
1712253600000|2024-04-04 18:00:00|8352.5|8327.5|8357.8|8332.8|8357.9|8332.9|8352.5|8327.5|68
1712257200000|2024-04-04 19:00:00|8357.9|8332.9|8367|8342|8367.6|8342.6|8357.7|8332.7|160
1712278800000|2024-04-05 01:00:00|8367.2|8342.2|8367|8342|8368|8343|8362.3|8337.3|73
1712282400000|2024-04-05 02:00:00|8367.1|8342.1|8366|8341|8368.4|8346.6|8361.6|8340.5|125
1712286000000|2024-04-05 03:00:00|8366.2|8341.2|8356.9|8341.9|8366.5|8344.6|8356.8|8336.8|376
1712289600000|2024-04-05 04:00:00|8356.8|8341.8|8361.5|8336.5|8363.9|8343.4|8356.7|8334.8|220
1712293200000|2024-04-05 05:00:00|8361.4|8336.4|8356.7|8341.7|8363.1|8343.1|8355.7|8332.6|265
1712296800000|2024-04-05 06:00:00|8356.6|8341.6|8359.4|8334.4|8362.1|8341.9|8353.7|8332.7|220
1712300400000|2024-04-05 07:00:00|8359.3|8334.3|8343.2|8328.2|8359.6|8335|8343.2|8323.3|649
1712304000000|2024-04-05 08:00:00|8343.3|8328.3|8348|8323|8350.7|8330.8|8341|8320.9|526
1712307600000|2024-04-05 09:00:00|8348.1|8323.1|8349.6|8324.6|8349.7|8329.2|8342|8321.7|233
1712311200000|2024-04-05 10:00:00|8349.9|8324.9|8351.9|8326.9|8353.2|8331|8345.4|8324.5|270
1712314800000|2024-04-05 11:00:00|8352|8327|8352.6|8327.6|8355.5|8332.4|8346.4|8326.4|290
1712318400000|2024-04-05 12:00:00|8352.7|8327.7|8357.3|8332.3|8358.3|8333.3|8349.8|8324.8|530
1712322000000|2024-04-05 13:00:00|8357.2|8332.2|8354|8329|8358.1|8335.6|8349.3|8324.3|175
1712325600000|2024-04-05 14:00:00|8353.9|8328.9|8351.5|8326.5|8354.9|8334.2|8347.3|8322.3|179
1712329200000|2024-04-05 15:00:00|8351.6|8326.6|8352.7|8327.7|8353.3|8328.3|8351.5|8326.5|95
1712332800000|2024-04-05 16:00:00|8352|8327|8352.2|8327.2|8354.3|8329.3|8351.8|8326.8|37
1712336400000|2024-04-05 17:00:00|8352.4|8327.4|8348.6|8323.6|8352.4|8327.4|8348.3|8323.3|117
1712340000000|2024-04-05 18:00:00|8348.4|8323.4|8347.7|8322.7|8349.1|8324.1|8345.1|8320.1|148
1712343600000|2024-04-05 19:00:00|8348.8|8323.8|8348.4|8323.4|8348.8|8323.8|8344.2|8319.2|257
1712538000000|2024-04-08 01:00:00|8350.9|8321.9|8347.2|8322.2|8354.8|8329.8|8346.5|8321.5|258
1712541600000|2024-04-08 02:00:00|8347.4|8322.4|8347.5|8322.5|8348.2|8323.2|8346.8|8321.8|709
1712545200000|2024-04-08 03:00:00|8347.4|8322.4|8345.3|8320.3|8347.4|8326.9|8338|8317.6|353
1712548800000|2024-04-08 04:00:00|8345.4|8320.4|8345|8320|8346.3|8325.9|8339.3|8319.2|100
1712552400000|2024-04-08 05:00:00|8344.9|8319.9|8343.9|8328.9|8349.4|8329.7|8339.8|8319.8|245
1712556000000|2024-04-08 06:00:00|8344|8329|8350.1|8325.1|8353|8332.5|8343.9|8322.4|312
1712559600000|2024-04-08 07:00:00|8350.3|8325.3|8348.6|8323.6|8350.5|8330.5|8341.7|8321.7|267
1712563200000|2024-04-08 08:00:00|8348.8|8323.8|8345.5|8330.5|8350.5|8330.5|8343.5|8323.5|172
1712566800000|2024-04-08 09:00:00|8345.4|8330.4|8346.5|8331.5|8352.3|8332.3|8344.6|8325|116
1712570400000|2024-04-08 10:00:00|8346.4|8331.4|8346.1|8331.1|8351.7|8332.2|8345.3|8324.9|79
1712574000000|2024-04-08 11:00:00|8350.9|8325.9|8344.2|8329.2|8351.6|8332|8342.5|8322.4|131
1712577600000|2024-04-08 12:00:00|8350.4|8325.4|8348.9|8323.9|8350.7|8330.5|8344.5|8323.8|58
1712581200000|2024-04-08 13:00:00|8348.8|8323.8|8348.9|8323.9|8350.2|8328.9|8341.6|8321.6|112
1712584800000|2024-04-08 14:00:00|8348.8|8323.8|8347.6|8322.6|8349.4|8328.1|8341.9|8319.3|152
1712588400000|2024-04-08 15:00:00|8347.2|8322.2|8345.8|8320.8|8349|8326.7|8340|8320.1|88
1712592000000|2024-04-08 16:00:00|8345.6|8320.6|8345.9|8320.9|8348.6|8325.8|8340.8|8320.4|55
1712595600000|2024-04-08 17:00:00|8346|8321|8346.1|8321.1|8346.7|8326.1|8341.1|8320.2|33
1712599200000|2024-04-08 18:00:00|8346.2|8321.2|8341.8|8326.8|8348.7|8326.8|8341|8320.7|43
1712602800000|2024-04-08 19:00:00|8346.7|8321.7|8349.5|8324.5|8349.5|8327.1|8342.1|8321.7|27
1712624400000|2024-04-09 01:00:00|8346.4|8321.4|8347.2|8322.2|8347.2|8322.2|8345.6|8320.6|109
1712628000000|2024-04-09 02:00:00|8347.3|8322.3|8344.9|8319.9|8347.6|8322.6|8344.6|8319.6|67
1712631600000|2024-04-09 03:00:00|8344.8|8319.8|8343.4|8318.4|8344.8|8319.8|8342.2|8317.2|151
1712635200000|2024-04-09 04:00:00|8343.3|8318.3|8343|8318|8343.4|8323.1|8338|8317.2|50
1712638800000|2024-04-09 05:00:00|8343.1|8318.1|8342.9|8317.9|8343.1|8323.2|8337.8|8317.8|22
1712642400000|2024-04-09 06:00:00|8337.8|8322.8|8335.9|8320.9|8343.3|8323.2|8334.4|8313.3|271
1712646000000|2024-04-09 07:00:00|8341.3|8316.3|8340.4|8315.4|8341.5|8321.5|8333.5|8313.4|147
1712649600000|2024-04-09 08:00:00|8340.5|8315.5|8341.3|8316.3|8343.3|8320.8|8335.8|8315.5|195
1712653200000|2024-04-09 09:00:00|8341.8|8316.8|8342|8317|8342.1|8317.1|8340.3|8315.3|274
1712656800000|2024-04-09 10:00:00|8341.9|8316.9|8340.8|8315.8|8342|8317|8339.9|8314.9|162
1712660400000|2024-04-09 11:00:00|8340.7|8315.7|8340.6|8315.6|8341.6|8316.6|8340.2|8315.2|180
1712664000000|2024-04-09 12:00:00|8340|8315|8339.3|8314.3|8341.1|8316.1|8337.6|8312.6|113
1712667600000|2024-04-09 13:00:00|8339.4|8314.4|8337.6|8312.6|8339.4|8317.8|8332.2|8312.1|63
1712671200000|2024-04-09 14:00:00|8337.5|8312.5|8339|8314|8340.6|8319.3|8331.6|8311.6|212
1712674800000|2024-04-09 15:00:00|8338.9|8313.9|8338.2|8313.2|8340.1|8319.5|8333.3|8312.3|105
1712678400000|2024-04-09 16:00:00|8338|8313|8337.3|8312.3|8339.9|8318.8|8333.5|8311.5|71
1712682000000|2024-04-09 17:00:00|8337.4|8312.4|8338.5|8313.5|8339|8318.6|8333.5|8312.3|19
1712685600000|2024-04-09 18:00:00|8338.6|8313.6|8342.3|8317.3|8343.3|8320|8333.8|8313.6|157
1712689200000|2024-04-09 19:00:00|8342.5|8317.5|8341.6|8316.6|8342.5|8317.5|8341.4|8316.4|68
1712710800000|2024-04-10 01:00:00|8341.1|8316.1|8339.8|8314.8|8342.8|8317.8|8337|8312|31
1712714400000|2024-04-10 02:00:00|8339.9|8314.9|8339|8314|8341.5|8316.5|8339|8314|123
1712718000000|2024-04-10 03:00:00|8339.1|8314.1|8337|8312|8342.1|8321.2|8330.7|8310.5|493
1712721600000|2024-04-10 04:00:00|8337.1|8312.1|8334.6|8319.6|8340.5|8320.3|8331.7|8311.4|432
1712725200000|2024-04-10 05:00:00|8339.6|8314.6|8335.8|8320.8|8342.8|8322.5|8334.2|8314.6|180
1712728800000|2024-04-10 06:00:00|8335.9|8320.9|8334.2|8319.2|8341.8|8321.8|8334.2|8314.2|215
1712732400000|2024-04-10 07:00:00|8339.1|8314.1|8330.7|8315.7|8339.1|8319.3|8330|8310.2|340
1712736000000|2024-04-10 08:00:00|8330.6|8315.6|8333.9|8318.9|8339.3|8319.5|8330.2|8310.2|261
1712739600000|2024-04-10 09:00:00|8334|8319|8339.1|8314.1|8340|8319.5|8333.2|8312.8|267
1712743200000|2024-04-10 10:00:00|8339.2|8314.2|8339.1|8314.1|8339.7|8319.2|8334.1|8312.5|76
1712746800000|2024-04-10 11:00:00|8339.2|8314.2|8340.2|8315.2|8340.2|8319.5|8334|8313.4|140
1712750400000|2024-04-10 12:00:00|8340.1|8315.1|8351.4|8326.4|8354.1|8329.1|8334.1|8312.1|512
1712754000000|2024-04-10 13:00:00|8351.7|8326.7|8358|8333|8363|8338|8350.8|8325.8|420
1712757600000|2024-04-10 14:00:00|8358.2|8333.2|8356|8331|8359.2|8334.2|8353.9|8328.9|271
1712761200000|2024-04-10 15:00:00|8356.2|8331.2|8357.5|8332.5|8358.8|8336.2|8351.2|8329.8|206
1712764800000|2024-04-10 16:00:00|8357.4|8332.4|8355.9|8330.9|8358|8333|8346.4|8321.4|137
1712768400000|2024-04-10 17:00:00|8356.4|8331.4|8361.2|8336.2|8362.4|8337.4|8356.3|8331.3|248
1712772000000|2024-04-10 18:00:00|8361.5|8336.5|8358.7|8333.7|8363.2|8337.3|8357.2|8332.2|243
1712775600000|2024-04-10 19:00:00|8358.6|8333.6|8359.6|8334.6|8361.6|8336.6|8358.1|8333.1|142
1712797200000|2024-04-11 01:00:00|8363.8|8338.8|8356|8331|8363.8|8338.8|8355.3|8330.3|108
1712800800000|2024-04-11 02:00:00|8355.1|8330.1|8356.8|8331.8|8357.9|8332.9|8355.1|8330.1|75
1712804400000|2024-04-11 03:00:00|8356.9|8331.9|8356|8331|8357.7|8332.7|8354.4|8329.4|207
1712808000000|2024-04-11 04:00:00|8355.9|8330.9|8357.9|8332.9|8360.1|8339.3|8352.5|8330.7|152
1712811600000|2024-04-11 05:00:00|8358|8333|8356|8331|8358.3|8337.1|8352|8330.3|213
1712815200000|2024-04-11 06:00:00|8355.9|8330.9|8357.6|8332.6|8358|8333|8355.8|8330.8|305
1712818800000|2024-04-11 07:00:00|8357.8|8332.8|8356.2|8331.2|8358.2|8336.2|8350|8329.9|274
1712822400000|2024-04-11 08:00:00|8356.1|8331.1|8357.4|8332.4|8359.1|8334.1|8356|8331|135
1712826000000|2024-04-11 09:00:00|8357.3|8332.3|8357.4|8332.4|8357.5|8337.1|8351.9|8331.4|111
1712829600000|2024-04-11 10:00:00|8357.5|8332.5|8357.3|8332.3|8359.9|8334.9|8356.6|8331.6|117
1712833200000|2024-04-11 11:00:00|8357.4|8332.4|8356.7|8331.7|8358.3|8333.3|8356|8331|134
1712836800000|2024-04-11 12:00:00|8356.8|8331.8|8352.9|8327.9|8359|8335.9|8350.3|8325.3|454
1712840400000|2024-04-11 13:00:00|8352.8|8327.8|8350.3|8325.3|8354|8329|8348.4|8323.4|193
1712844000000|2024-04-11 14:00:00|8351.6|8326.6|8354.9|8329.9|8360.2|8335.2|8350.5|8325.5|140
1712847600000|2024-04-11 15:00:00|8354|8329|8351.2|8326.2|8355|8330|8350.9|8325.9|105
1712851200000|2024-04-11 16:00:00|8351.7|8326.7|8353.6|8328.6|8353.8|8328.8|8351.2|8326.2|53
1712854800000|2024-04-11 17:00:00|8353.9|8328.9|8353.6|8328.6|8354.1|8329.1|8351.3|8326.3|144
1712858400000|2024-04-11 18:00:00|8353.7|8328.7|8351.8|8326.8|8353.7|8328.7|8351.8|8326.8|44
1712862000000|2024-04-11 19:00:00|8352.8|8327.8|8353.1|8328.1|8353.8|8328.8|8351.7|8326.7|807
1712883600000|2024-04-12 01:00:00|8356.4|8329.4|8352.3|8327.3|8356.4|8331.2|8350.8|8325.8|75
1712887200000|2024-04-12 02:00:00|8352.2|8327.2|8352|8327|8352.7|8327.7|8351.5|8326.5|28
1712890800000|2024-04-12 03:00:00|8351.9|8326.9|8356.9|8331.9|8357.6|8337.1|8350.5|8326.8|324
1712894400000|2024-04-12 04:00:00|8357|8332|8358.4|8333.4|8359.6|8338.9|8352.1|8331.8|212
1712898000000|2024-04-12 05:00:00|8358.3|8333.3|8351|8336|8358.4|8337.9|8350.5|8330.6|152
1712901600000|2024-04-12 06:00:00|8351.1|8336.1|8353.1|8338.1|8359.5|8339.5|8350.8|8331.2|314
1712905200000|2024-04-12 07:00:00|8353.2|8338.2|8352|8337|8360|8339.6|8351.8|8332.8|188
1712908800000|2024-04-12 08:00:00|8351.9|8336.9|8358.1|8333.1|8359.5|8339.6|8351.8|8331.3|205
1712912400000|2024-04-12 09:00:00|8358|8333|8361.7|8336.7|8361.9|8341.1|8353.1|8332.9|477
1712916000000|2024-04-12 10:00:00|8362.4|8337.4|8366|8341|8366.5|8345.8|8357.5|8336.9|312
1712919600000|2024-04-12 11:00:00|8366.3|8341.3|8366.4|8341.4|8369.3|8348.7|8362|8339.4|472
1712923200000|2024-04-12 12:00:00|8365.7|8340.7|8368.8|8343.8|8371|8350.4|8361.5|8340.7|262
1712926800000|2024-04-12 13:00:00|8369|8344|8376.7|8351.7|8376.8|8355.5|8366.4|8343.3|282
1712930400000|2024-04-12 14:00:00|8377|8352|8378.2|8353.2|8382.2|8359.6|8373.3|8350.7|270
1712934000000|2024-04-12 15:00:00|8378.4|8353.4|8378|8353|8381|8360.7|8373.4|8352.8|193
1712937600000|2024-04-12 16:00:00|8377.9|8352.9|8379|8354|8379.1|8354.1|8377.8|8352.8|83
1712941200000|2024-04-12 17:00:00|8378.9|8353.9|8377.6|8352.6|8379.9|8354.9|8376|8351|94
1712944800000|2024-04-12 18:00:00|8377.5|8352.5|8378.9|8353.9|8379|8354|8377.1|8352.1|74
1712948400000|2024-04-12 19:00:00|8379|8354|8378|8353|8379|8354|8376.8|8351.8|52
1713142800000|2024-04-15 01:00:00|8377.8|8352.8|8366.3|8341.3|8377.8|8352.8|8365.8|8340.8|145
1713146400000|2024-04-15 02:00:00|8366.4|8341.4|8366.9|8341.9|8368.5|8343.5|8364|8339|210
1713150000000|2024-04-15 03:00:00|8366.8|8341.8|8358|8343|8369.3|8346.5|8356.8|8336.7|420
1713153600000|2024-04-15 04:00:00|8363.4|8338.4|8358.3|8343.3|8365.3|8344.2|8358|8338|156
1713157200000|2024-04-15 05:00:00|8358.4|8343.4|8357.9|8342.9|8363.8|8343.6|8357.4|8337.4|144
1713160800000|2024-04-15 06:00:00|8357.8|8342.8|8359.1|8344.1|8364|8344.3|8357.5|8338|101
1713164400000|2024-04-15 07:00:00|8359.2|8344.2|8359.8|8344.8|8365.2|8345.3|8358.9|8338.5|183
1713168000000|2024-04-15 08:00:00|8359.9|8344.9|8362.8|8337.8|8364.8|8344.9|8357.9|8337.5|131
1713171600000|2024-04-15 09:00:00|8362.9|8337.9|8359.2|8344.2|8366.4|8345.6|8357.7|8337.3|183
1713175200000|2024-04-15 10:00:00|8364.8|8339.8|8363.7|8338.7|8365.2|8345.1|8358.5|8337.7|138
1713178800000|2024-04-15 11:00:00|8363.4|8338.4|8363.3|8338.3|8364.2|8344.4|8358|8337.6|235
1713182400000|2024-04-15 12:00:00|8363.1|8338.1|8364.6|8339.6|8370.6|8348.3|8358.7|8338.1|231
1713186000000|2024-04-15 13:00:00|8364.7|8339.7|8369|8344|8369.2|8349|8359.6|8338.3|167
1713189600000|2024-04-15 14:00:00|8368.8|8343.8|8373.1|8348.1|8373.1|8352.4|8365.2|8343|167
1713193200000|2024-04-15 15:00:00|8372.9|8347.9|8370.8|8345.8|8373.3|8351|8364|8343.6|79
1713196800000|2024-04-15 16:00:00|8370.7|8345.7|8370.2|8345.2|8370.8|8345.8|8370|8345|90
1713200400000|2024-04-15 17:00:00|8370|8345|8370.2|8345.2|8370.5|8345.5|8367.4|8342.4|64
1713204000000|2024-04-15 18:00:00|8370.3|8345.3|8371.3|8346.3|8372|8351.6|8366.6|8345.2|26
1713207600000|2024-04-15 19:00:00|8371.1|8346.1|8370.1|8345.1|8371.9|8346.9|8369.3|8344.3|56
1713229200000|2024-04-16 01:00:00|8370.2|8345.2|8371.2|8346.2|8400.9|8371.9|8369.3|8344.3|391
1713232800000|2024-04-16 02:00:00|8371.1|8346.1|8377.2|8352.2|8379.2|8354.2|8371.1|8346.1|209
1713236400000|2024-04-16 03:00:00|8377.1|8352.1|8372.3|8347.3|8377.5|8356.7|8365.8|8344.4|472
1713240000000|2024-04-16 04:00:00|8367.3|8352.3|8364.7|8349.7|8373.7|8353.8|8364.3|8344.4|265
1713243600000|2024-04-16 05:00:00|8364.8|8349.8|8364|8349|8370.9|8350.8|8363.7|8344|188
1713247200000|2024-04-16 06:00:00|8369.1|8344.1|8364.7|8349.7|8370.3|8350.2|8361.2|8341.2|311
1713250800000|2024-04-16 07:00:00|8369.7|8344.7|8367.1|8352.1|8372|8352.2|8364.3|8344.3|388
1713254400000|2024-04-16 08:00:00|8367.2|8352.2|8367.9|8352.9|8373.6|8353.5|8366.7|8346.7|284
1713258000000|2024-04-16 09:00:00|8373.1|8348.1|8375.7|8350.7|8380|8356.7|8368.5|8348|403
1713261600000|2024-04-16 10:00:00|8375.9|8350.9|8381.9|8356.9|8382.8|8361.8|8370.9|8350.3|416
1713265200000|2024-04-16 11:00:00|8381.8|8356.8|8376.4|8351.4|8381.8|8361.8|8372.2|8351|212
1713268800000|2024-04-16 12:00:00|8376.3|8351.3|8379.5|8354.5|8384.3|8359.3|8376.3|8351.3|278
1713272400000|2024-04-16 13:00:00|8380.4|8355.4|8386|8361|8386|8364.7|8376.9|8355|314
1713276000000|2024-04-16 14:00:00|8386.2|8361.2|8386.8|8361.8|8389.1|8368.6|8382.4|8360.5|374
1713279600000|2024-04-16 15:00:00|8387.4|8362.4|8387.3|8362.3|8388.8|8363.8|8382.9|8357.9|198
1713283200000|2024-04-16 16:00:00|8387.2|8362.2|8387.6|8362.6|8388.9|8363.9|8383|8358|130
1713286800000|2024-04-16 17:00:00|8387.5|8362.5|8387.9|8362.9|8390.2|8369.2|8384.2|8362.4|161
1713290400000|2024-04-16 18:00:00|8388|8363|8385.1|8360.1|8388.1|8363.1|8382.3|8357.3|262
1713294000000|2024-04-16 19:00:00|8384.9|8359.9|8386|8361|8387.8|8362.8|8384.9|8359.9|63
1713315600000|2024-04-17 01:00:00|8385.9|8360.9|8383.5|8358.5|8387.2|8362.2|8382.3|8357.3|291
1713319200000|2024-04-17 02:00:00|8383.6|8358.6|8380.9|8355.9|8384.4|8359.4|8379.5|8354.5|125
1713322800000|2024-04-17 03:00:00|8380.8|8355.8|8383.9|8358.9|8384|8363|8376.2|8355.3|120
1713326400000|2024-04-17 04:00:00|8383.8|8358.8|8386.3|8361.3|8386.5|8364.4|8379.1|8358.8|304
1713330000000|2024-04-17 05:00:00|8386.1|8361.1|8392.3|8367.3|8394.8|8374.5|8384.7|8361|329
1713333600000|2024-04-17 06:00:00|8392.2|8367.2|8384.8|8359.8|8394.2|8373.5|8379.8|8358.7|342
1713337200000|2024-04-17 07:00:00|8384.9|8359.9|8390.7|8365.7|8393.1|8372.5|8381.1|8359.7|335
1713340800000|2024-04-17 08:00:00|8390.3|8365.3|8382|8357|8390.3|8365.3|8381.3|8356.3|331
1713344400000|2024-04-17 09:00:00|8382.5|8357.5|8385.4|8360.4|8386.4|8365.5|8379.4|8356.5|263
1713348000000|2024-04-17 10:00:00|8385.5|8360.5|8386.9|8361.9|8387|8366.9|8381.7|8359.1|178
1713351600000|2024-04-17 11:00:00|8386.8|8361.8|8386.8|8361.8|8387.1|8362.1|8385.3|8360.3|47
1713355200000|2024-04-17 12:00:00|8385.6|8360.6|8388.3|8363.3|8389.3|8369|8382.8|8360.2|771
1713358800000|2024-04-17 13:00:00|8388.2|8363.2|8384.1|8359.1|8388.5|8364.7|8379.5|8358.2|212
1713362400000|2024-04-17 14:00:00|8384|8359|8387.3|8362.3|8388.7|8367|8381.5|8359|161
1713366000000|2024-04-17 15:00:00|8387.2|8362.2|8386.8|8361.8|8387.3|8362.3|8384.7|8359.7|135
1713369600000|2024-04-17 16:00:00|8387|8362|8384.1|8359.1|8387.2|8362.2|8384|8359|92
1713373200000|2024-04-17 17:00:00|8384.4|8359.4|8380.3|8355.3|8384.4|8359.4|8378|8353|124
1713376800000|2024-04-17 18:00:00|8381.2|8356.2|8379.9|8354.9|8383.5|8358.5|8379|8354|98
1713380400000|2024-04-17 19:00:00|8379.4|8354.4|8380.2|8355.2|8380.2|8355.2|8379.4|8354.4|12
1713402000000|2024-04-18 01:00:00|8376.9|8350.3|8377.4|8352.4|8380.3|8355.3|8374.4|8349.4|114
1713405600000|2024-04-18 02:00:00|8377.3|8352.3|8373.3|8348.3|8379.3|8354.3|8369.1|8344.1|217
1713409200000|2024-04-18 03:00:00|8373.4|8348.4|8368.5|8353.5|8374.7|8354.5|8364.2|8344.3|431
1713412800000|2024-04-18 04:00:00|8368.4|8353.4|8368.6|8353.6|8374.3|8354.8|8367.7|8347.7|338
1713416400000|2024-04-18 05:00:00|8373.5|8348.5|8367.5|8352.5|8373.9|8353.7|8366.9|8347.2|328
1713420000000|2024-04-18 06:00:00|8367.7|8352.7|8368.5|8353.5|8373.8|8354.1|8365.6|8345.6|294
1713423600000|2024-04-18 07:00:00|8368.6|8353.6|8372.9|8347.9|8374.9|8355.2|8366.9|8346.8|263
1713427200000|2024-04-18 08:00:00|8372.7|8347.7|8369.4|8354.4|8374.1|8354.4|8367.6|8347.7|287
1713430800000|2024-04-18 09:00:00|8369.5|8354.5|8375|8350|8376.5|8356|8368.3|8348.1|327
1713434400000|2024-04-18 10:00:00|8375.1|8350.1|8369.8|8354.8|8376.7|8355.7|8369.8|8347.8|197
1713438000000|2024-04-18 11:00:00|8375|8350|8373.4|8348.4|8375|8353.6|8366.8|8346.4|283
1713441600000|2024-04-18 12:00:00|8373.5|8348.5|8374.6|8349.6|8376.5|8351.5|8371.1|8346.1|420
1713445200000|2024-04-18 13:00:00|8374.8|8349.8|8377.9|8352.9|8380|8359.7|8373.3|8349|202
1713448800000|2024-04-18 14:00:00|8377.8|8352.8|8379.2|8354.2|8380|8359.5|8373.8|8351.9|193
1713452400000|2024-04-18 15:00:00|8378.8|8353.8|8379.4|8354.4|8379.4|8354.4|8376.3|8351.3|203
1713456000000|2024-04-18 16:00:00|8379.3|8354.3|8379.3|8354.3|8380.7|8359.9|8374.3|8354|62
1713459600000|2024-04-18 17:00:00|8379.2|8354.2|8380.1|8355.1|8381.2|8361.2|8375.2|8354.2|41
1713463200000|2024-04-18 18:00:00|8380.2|8355.2|8380.2|8355.2|8382.5|8361.3|8376.3|8355.1|45
1713466800000|2024-04-18 19:00:00|8380.1|8355.1|8379.5|8354.5|8380.7|8355.7|8375.1|8350.1|57
1713488400000|2024-04-19 01:00:00|8377.3|8352.3|8386.7|8361.7|8405.2|8378.1|8376.6|8351.6|496
1713492000000|2024-04-19 02:00:00|8386.6|8361.6|8391.2|8366.2|8393.4|8368.4|8386.6|8361.6|250
1713495600000|2024-04-19 03:00:00|8391.4|8366.4|8372.4|8347.4|8391.6|8366.6|8367.7|8342.7|803
1713499200000|2024-04-19 04:00:00|8371.9|8346.9|8370.8|8345.8|8372.6|8352.3|8364.4|8343.7|320
1713502800000|2024-04-19 05:00:00|8370.9|8345.9|8374|8349|8374.9|8354.7|8365.7|8345.6|261
1713506400000|2024-04-19 06:00:00|8373.9|8348.9|8367.3|8352.3|8375.5|8355.1|8367.2|8347|354
1713510000000|2024-04-19 07:00:00|8372.9|8347.9|8372.3|8347.3|8373.7|8353.7|8367.1|8346.8|204
1713513600000|2024-04-19 08:00:00|8367.3|8352.3|8373.7|8348.7|8374.4|8353.2|8367.2|8347.6|184
1713517200000|2024-04-19 09:00:00|8373.6|8348.6|8368.7|8343.7|8373.7|8353.6|8362.3|8342.1|320
1713520800000|2024-04-19 10:00:00|8363.8|8348.8|8363.8|8348.8|8371.2|8350.9|8362.7|8342|412
1713524400000|2024-04-19 11:00:00|8363.7|8348.7|8368|8343|8369.4|8348.9|8361.4|8340.6|143
1713528000000|2024-04-19 12:00:00|8368.1|8343.1|8365.7|8340.7|8368.3|8345.8|8357.6|8336.9|261
1713531600000|2024-04-19 13:00:00|8365.8|8340.8|8361.8|8336.8|8365.8|8344|8358.9|8336.2|199
1713535200000|2024-04-19 14:00:00|8361.7|8336.7|8360.8|8335.8|8362.1|8341.6|8355.7|8332.4|196
1713538800000|2024-04-19 15:00:00|8359.9|8334.9|8360.6|8335.6|8362.1|8337.1|8358|8333|82
1713542400000|2024-04-19 16:00:00|8360.7|8335.7|8360.5|8335.5|8363.3|8338.3|8359.7|8334.7|94
1713546000000|2024-04-19 17:00:00|8362.2|8337.2|8361|8336|8362.3|8337.3|8360.1|8335.1|95
1713549600000|2024-04-19 18:00:00|8360.6|8335.6|8359.6|8334.6|8360.6|8335.6|8359.4|8334.4|21
1713553200000|2024-04-19 19:00:00|8359.7|8334.7|8360.6|8335.6|8360.7|8335.7|8358.8|8333.8|55
1713747600000|2024-04-22 01:00:00|8359.7|8334.7|8363.3|8338.3|8365.7|8340.7|8359.7|8334.7|249
1713751200000|2024-04-22 02:00:00|8363.4|8338.4|8363.9|8338.9|8364.1|8339.1|8363.4|8338.4|37
1713754800000|2024-04-22 03:00:00|8363.7|8338.7|8358.7|8343.7|8364|8344.2|8355.8|8335.3|343
1713758400000|2024-04-22 04:00:00|8358.6|8343.6|8356.7|8341.7|8365.1|8345.2|8356.7|8337.3|352
1713762000000|2024-04-22 05:00:00|8356.6|8341.6|8362.2|8337.2|8363|8343|8355.8|8335.8|286
1713765600000|2024-04-22 06:00:00|8362.3|8337.3|8352.7|8327.7|8362.5|8342.3|8347.8|8327.7|405
1713769200000|2024-04-22 07:00:00|8352.8|8327.8|8356.2|8331.2|8357.4|8337.7|8347.8|8327.7|316
1713772800000|2024-04-22 08:00:00|8356.1|8331.1|8356|8331|8359.5|8339.6|8350.4|8330.4|182
1713776400000|2024-04-22 09:00:00|8355.9|8330.9|8357.3|8332.3|8357.9|8337.8|8351.1|8330.4|166
1713780000000|2024-04-22 10:00:00|8357.4|8332.4|8351.9|8336.9|8357.8|8337.1|8351.5|8331.3|113
1713783600000|2024-04-22 11:00:00|8351.8|8336.8|8359.1|8334.1|8359.2|8338.7|8351.8|8332.1|130
1713787200000|2024-04-22 12:00:00|8354|8339|8358.4|8333.4|8359.2|8339|8351.5|8330.6|211
1713790800000|2024-04-22 13:00:00|8358.3|8333.3|8356.9|8331.9|8359.7|8339.3|8352.3|8331.4|193
1713794400000|2024-04-22 14:00:00|8357.4|8332.4|8359|8334|8359.9|8338.8|8352.5|8331.9|92
1713798000000|2024-04-22 15:00:00|8358.7|8333.7|8353.7|8338.7|8359.9|8339.3|8353.2|8333.1|82
1713801600000|2024-04-22 16:00:00|8353.6|8338.6|8357.7|8332.7|8358.4|8338.7|8353.1|8332.1|103
1713805200000|2024-04-22 17:00:00|8356.8|8331.8|8357.2|8332.2|8357.6|8337.3|8352.2|8331.5|31
1713808800000|2024-04-22 18:00:00|8357.3|8332.3|8357.7|8332.7|8358.2|8337.8|8352.7|8332.3|12
1713812400000|2024-04-22 19:00:00|8357.6|8332.6|8357.3|8332.3|8357.6|8332.6|8356.8|8331.8|13
1713834000000|2024-04-23 01:00:00|8358.3|8333.3|8357.5|8332.5|8358.3|8333.3|8350.6|8325.6|121
1713837600000|2024-04-23 02:00:00|8357.9|8332.9|8353.9|8328.9|8358.1|8333.1|8353.3|8328.3|114
1713841200000|2024-04-23 03:00:00|8354|8329|8349.5|8334.5|8358.1|8336.4|8349.1|8328.3|184
1713844800000|2024-04-23 04:00:00|8354.5|8329.5|8348.1|8333.1|8354.6|8334.5|8345.8|8325.7|302
1713848400000|2024-04-23 05:00:00|8348.2|8333.2|8359|8334|8359.1|8337.4|8348.1|8328.3|240
1713852000000|2024-04-23 06:00:00|8358.9|8333.9|8351.4|8336.4|8360|8339.5|8350.8|8330.9|325
1713855600000|2024-04-23 07:00:00|8351.3|8336.3|8347.2|8332.2|8356|8336.3|8343.4|8323.5|490
1713859200000|2024-04-23 08:00:00|8347.1|8332.1|8356|8331|8356.6|8336.5|8346.7|8326.8|280
1713862800000|2024-04-23 09:00:00|8351.3|8336.3|8355|8330|8357.3|8337.4|8349.1|8329|187
1713866400000|2024-04-23 10:00:00|8354.9|8329.9|8356|8331|8356|8335.3|8347.8|8327.8|199
1713870000000|2024-04-23 11:00:00|8356.4|8331.4|8355.2|8330.2|8356.9|8335.1|8349.6|8329.6|99
1713873600000|2024-04-23 12:00:00|8355.3|8330.3|8353.5|8328.5|8355.4|8334.8|8348.8|8327.5|195
1713877200000|2024-04-23 13:00:00|8353.3|8328.3|8351.2|8326.2|8357|8334.6|8348.7|8324.8|224
1713880800000|2024-04-23 14:00:00|8350.3|8325.3|8351.2|8326.2|8353.8|8328.8|8349.2|8324.2|211
1713884400000|2024-04-23 15:00:00|8351.3|8326.3|8344.5|8329.5|8351.9|8331.9|8344|8324|76
1713888000000|2024-04-23 16:00:00|8350.2|8325.2|8347.4|8322.4|8351.6|8330.5|8345.3|8321.7|49
1713891600000|2024-04-23 17:00:00|8346.9|8321.9|8348.2|8323.2|8350.5|8325.5|8346.3|8321.3|102
1713895200000|2024-04-23 18:00:00|8347.7|8322.7|8348.4|8323.4|8348.5|8323.5|8347.7|8322.7|34
1713898800000|2024-04-23 19:00:00|8348.5|8323.5|8348.7|8323.7|8349|8324|8348|8323|133
1713920400000|2024-04-24 01:00:00|8349.5|8324.5|8353.1|8328.1|8353.6|8328.6|8348.8|8323.8|65
1713924000000|2024-04-24 02:00:00|8353.9|8328.9|8352|8327|8354|8329|8350.5|8325.5|58
1713927600000|2024-04-24 03:00:00|8352.1|8327.1|8345.4|8330.4|8353.1|8333.2|8345.4|8325|320
1713931200000|2024-04-24 04:00:00|8345.5|8330.5|8348.1|8323.1|8350.9|8330.9|8342.7|8322.6|210
1713934800000|2024-04-24 05:00:00|8342.9|8327.9|8346.1|8331.1|8351.4|8331.3|8342.9|8322.8|242
1713938400000|2024-04-24 06:00:00|8346|8331|8351.1|8326.1|8353.2|8332.3|8345.2|8324.8|332
1713942000000|2024-04-24 07:00:00|8351.2|8326.2|8351|8326|8352.2|8332.3|8345.9|8325|229
1713945600000|2024-04-24 08:00:00|8352.1|8327.1|8348.8|8333.8|8354.6|8334.7|8345.8|8325.9|179
1713949200000|2024-04-24 09:00:00|8353.9|8328.9|8353.4|8328.4|8354.4|8334.3|8347.6|8327.8|139
1713952800000|2024-04-24 10:00:00|8353.3|8328.3|8351.1|8326.1|8353.5|8332.5|8345.6|8325.9|170
1713956400000|2024-04-24 11:00:00|8351.3|8326.3|8353.5|8328.5|8354.7|8332.4|8346.1|8326.1|198
1713960000000|2024-04-24 12:00:00|8354.3|8329.3|8355|8330|8356.1|8335.4|8349.3|8328.4|255
1713963600000|2024-04-24 13:00:00|8355.1|8330.1|8355|8330|8355.3|8335.3|8349.9|8329.8|117
1713967200000|2024-04-24 14:00:00|8354.9|8329.9|8354.2|8329.2|8354.9|8334.3|8347.8|8327.5|112
1713970800000|2024-04-24 15:00:00|8353.9|8328.9|8355.7|8330.7|8355.7|8330.7|8351.8|8326.8|132
1713974400000|2024-04-24 16:00:00|8355.8|8330.8|8350|8335|8356.4|8335.5|8349.9|8329.7|57
1713978000000|2024-04-24 17:00:00|8355.3|8330.3|8354.6|8329.6|8355.3|8330.3|8353.9|8328.9|54
1713981600000|2024-04-24 18:00:00|8353.6|8328.6|8354.8|8329.8|8355.2|8330.2|8353.6|8328.6|45
1713985200000|2024-04-24 19:00:00|8354.7|8329.7|8354.4|8329.4|8354.8|8329.8|8354.4|8329.4|8
1714006800000|2024-04-25 01:00:00|8354.7|8329.7|8354.2|8329.2|8354.7|8329.7|8351.9|8326.9|82
1714010400000|2024-04-25 02:00:00|8354.1|8329.1|8355.3|8330.3|8355.3|8330.3|8352|8327|81
1714014000000|2024-04-25 03:00:00|8355.2|8330.2|8358.9|8333.9|8358.9|8338.4|8351.2|8329.4|150
1714017600000|2024-04-25 04:00:00|8359|8334|8358.9|8333.9|8360.6|8340.5|8353.5|8333.8|176
1714021200000|2024-04-25 05:00:00|8359|8334|8355.1|8340.1|8361|8340.8|8354.6|8333.3|216
1714024800000|2024-04-25 06:00:00|8355|8340|8352.6|8337.6|8360.9|8340.9|8352|8332.1|335
1714028400000|2024-04-25 07:00:00|8352.5|8337.5|8352.5|8337.5|8359.2|8339|8352|8332.2|206
1714032000000|2024-04-25 08:00:00|8352.6|8337.6|8355.6|8330.6|8357.7|8337.6|8349.2|8329.4|188
1714035600000|2024-04-25 09:00:00|8355.5|8330.5|8348.1|8333.1|8356.6|8336.5|8347.2|8327.1|307
1714039200000|2024-04-25 10:00:00|8353|8328|8353.3|8328.3|8354.2|8333.8|8346.9|8326.9|221
1714042800000|2024-04-25 11:00:00|8353.4|8328.4|8352.9|8327.9|8353.9|8333.3|8347|8326.6|175
1714046400000|2024-04-25 12:00:00|8353|8328|8355.1|8330.1|8355.4|8334.4|8347.8|8324.7|470
1714050000000|2024-04-25 13:00:00|8355|8330|8356.5|8331.5|8358|8336.5|8349.9|8329.5|248
1714053600000|2024-04-25 14:00:00|8364.1|8339.1|8350.6|8325.6|8364.1|8339.1|8343.5|8320.9|313
1714057200000|2024-04-25 15:00:00|8350.9|8325.9|8349.3|8324.3|8352.9|8330.9|8345.4|8324.2|82
1714060800000|2024-04-25 16:00:00|8349.7|8324.7|8347.2|8322.2|8349.7|8327.9|8342.8|8320|69
1714064400000|2024-04-25 17:00:00|8346.8|8321.8|8349|8324|8349.2|8324.2|8346|8321|74
1714068000000|2024-04-25 18:00:00|8349.1|8324.1|8349.1|8324.1|8350.5|8325.5|8348.7|8323.7|25
1714071600000|2024-04-25 19:00:00|8344.3|8329.3|8348.1|8323.1|8349.2|8329.4|8344.3|8322.6|39
1714093200000|2024-04-26 01:00:00|8349.3|8324.3|8350.9|8325.9|8352.7|8327.7|8349.3|8324.3|51
1714096800000|2024-04-26 02:00:00|8350.8|8325.8|8351.8|8326.8|8351.9|8326.9|8350.3|8325.3|93
1714100400000|2024-04-26 03:00:00|8351.9|8326.9|8348|8333|8356.3|8333.6|8347.2|8324.3|509
1714104000000|2024-04-26 04:00:00|8348.1|8333.1|8349.1|8334.1|8355.3|8334.8|8347.8|8327.3|168
1714107600000|2024-04-26 05:00:00|8349|8334|8349.3|8334.3|8355.7|8335.4|8348.5|8328.7|190
1714111200000|2024-04-26 06:00:00|8349.4|8334.4|8348.8|8333.8|8355.2|8335.1|8347.2|8327.3|306
1714114800000|2024-04-26 07:00:00|8348.9|8333.9|8349.9|8334.9|8357.3|8337.2|8348.8|8328.8|348
1714118400000|2024-04-26 08:00:00|8350|8335|8352.8|8327.8|8355.8|8335.2|8346.7|8323.6|526
1714122000000|2024-04-26 09:00:00|8352.9|8327.9|8355.9|8330.9|8356.3|8336.4|8348.5|8327.9|221
1714125600000|2024-04-26 10:00:00|8355.8|8330.8|8356.5|8331.5|8357.4|8336.5|8351|8330.7|191
1714129200000|2024-04-26 11:00:00|8356.4|8331.4|8357.7|8332.7|8357.9|8337|8352|8330.4|77
1714132800000|2024-04-26 12:00:00|8357.8|8332.8|8357.6|8332.6|8360.8|8338.2|8352.1|8329|553
1714136400000|2024-04-26 13:00:00|8357.4|8332.4|8354.7|8329.7|8358.2|8336.3|8351.2|8327.3|196
1714140000000|2024-04-26 14:00:00|8354.5|8329.5|8361.3|8336.3|8362|8339.5|8354.4|8329.5|234
1714143600000|2024-04-26 15:00:00|8361.4|8336.4|8359.9|8334.9|8362.3|8342.5|8355.5|8332.1|158
1714147200000|2024-04-26 16:00:00|8359.8|8334.8|8355.5|8340.5|8361.4|8340.5|8354.6|8334.6|49
1714150800000|2024-04-26 17:00:00|8355.6|8340.6|8362.2|8337.2|8364|8340.6|8355.5|8335.4|124
1714154400000|2024-04-26 18:00:00|8362.1|8337.1|8361.4|8336.4|8363.5|8338.5|8361.1|8336.1|180
1714158000000|2024-04-26 19:00:00|8361.3|8336.3|8361.6|8336.6|8361.6|8336.6|8360|8335|62
1714352400000|2024-04-29 01:00:00|8360.2|8335.2|8358.2|8333.2|8361.8|8336.8|8355.6|8330.6|148
1714356000000|2024-04-29 02:00:00|8358.4|8333.4|8359.6|8334.6|8359.7|8334.7|8358.4|8333.4|236
1714359600000|2024-04-29 03:00:00|8359.4|8334.4|8359|8344|8366.1|8345.7|8355.3|8334.3|209
1714363200000|2024-04-29 04:00:00|8359.3|8344.3|8363.6|8338.6|8365.6|8345.4|8359.3|8337|320
1714366800000|2024-04-29 05:00:00|8363.5|8338.5|8364.3|8339.3|8365.3|8340.3|8362.9|8337.9|336
1714370400000|2024-04-29 06:00:00|8364.2|8339.2|8365.3|8340.3|8366.5|8341.5|8364.1|8339.1|144
1714374000000|2024-04-29 07:00:00|8365.2|8340.2|8365.7|8340.7|8367.1|8345.3|8359.8|8337.7|162
1714377600000|2024-04-29 08:00:00|8365.8|8340.8|8369.5|8344.5|8372.2|8347.2|8365.5|8340.5|387
1714381200000|2024-04-29 09:00:00|8369.7|8344.7|8369.3|8344.3|8370.5|8345.5|8368.5|8343.5|227
1714384800000|2024-04-29 10:00:00|8369|8344|8368.1|8343.1|8370|8345|8368|8343|121
1714388400000|2024-04-29 11:00:00|8368.2|8343.2|8367.5|8342.5|8368.5|8343.5|8366.3|8341.3|111
1714392000000|2024-04-29 12:00:00|8367.4|8342.4|8368.2|8343.2|8369.1|8344.1|8366.4|8341.4|136
1714395600000|2024-04-29 13:00:00|8368.3|8343.3|8367.8|8342.8|8368.8|8348.2|8362.5|8342.5|110
1714399200000|2024-04-29 14:00:00|8367.9|8342.9|8367.8|8342.8|8368|8347.9|8362.6|8340.6|63
1714402800000|2024-04-29 15:00:00|8367.7|8342.7|8365.9|8340.9|8367.7|8342.7|8365.1|8340.1|149
1714406400000|2024-04-29 16:00:00|8366|8341|8364.9|8339.9|8366.1|8341.1|8364|8339|116
1714410000000|2024-04-29 17:00:00|8364.8|8339.8|8365|8340|8365.1|8340.1|8364.6|8339.6|22
1714413600000|2024-04-29 18:00:00|8364.9|8339.9|8364.3|8339.3|8365.4|8340.4|8364.3|8339.3|35
1714417200000|2024-04-29 19:00:00|8364.4|8339.4|8365.8|8340.8|8366|8341|8364.4|8339.4|66
1714438800000|2024-04-30 01:00:00|8365.5|8340.5|8367|8342|8367.5|8342.5|8365.5|8340.5|71
1714442400000|2024-04-30 02:00:00|8367.2|8342.2|8367.8|8342.8|8367.8|8342.8|8366.8|8341.8|32
1714446000000|2024-04-30 03:00:00|8367|8342|8365|8350|8370.5|8350.5|8362.7|8341.6|255
1714449600000|2024-04-30 04:00:00|8370|8345|8366.8|8351.8|8372.8|8352.1|8365|8345|126
1714453200000|2024-04-30 05:00:00|8367|8352|8368.3|8353.3|8373.6|8353.6|8366.9|8347|151
1714456800000|2024-04-30 06:00:00|8368.5|8353.5|8373.8|8348.8|8373.9|8353.9|8367.2|8347.1|216
1714460400000|2024-04-30 07:00:00|8373.7|8348.7|8373.4|8348.4|8373.9|8354|8367.3|8347.3|196
1714464000000|2024-04-30 08:00:00|8368.6|8353.6|8365.1|8350.1|8373.9|8354|8364.9|8344|311
1714467600000|2024-04-30 09:00:00|8365.2|8350.2|8360.2|8345.2|8370.3|8350.3|8359.1|8339.3|449
1714471200000|2024-04-30 10:00:00|8360.3|8345.3|8363.8|8338.8|8365.8|8345.9|8357.2|8337.1|266
1714474800000|2024-04-30 11:00:00|8363.9|8338.9|8364|8339|8365|8345|8359.7|8338.1|140
1714478400000|2024-04-30 12:00:00|8363.9|8338.9|8366.2|8341.2|8367.5|8342.5|8363.9|8338.9|300
1714482000000|2024-04-30 13:00:00|8366.1|8341.1|8368.1|8343.1|8369|8347.9|8361.9|8339.5|156
1714485600000|2024-04-30 14:00:00|8368.6|8343.6|8368.3|8343.3|8369.5|8348.1|8360.9|8340.8|233
1714489200000|2024-04-30 15:00:00|8368|8343|8368.9|8343.9|8369|8344|8367.5|8342.5|144
1714492800000|2024-04-30 16:00:00|8369|8344|8368|8343|8370|8345|8368|8343|174
1714496400000|2024-04-30 17:00:00|8368.1|8343.1|8369.1|8344.1|8369.3|8349.1|8363.6|8343|37
1714500000000|2024-04-30 18:00:00|8369|8344|8369.4|8344.4|8369.6|8344.6|8368.5|8343.5|20
1714503600000|2024-04-30 19:00:00|8364.7|8349.7|8369.8|8344.8|8370.1|8349.7|8364.7|8342.9|70
1714525200000|2024-05-01 01:00:00|8370.5|8345.5|8367.8|8342.8|8370.5|8345.5|8357.5|8332.5|235
1714528800000|2024-05-01 02:00:00|8367.7|8342.7|8369|8344|8369.1|8344.1|8367.7|8342.7|27
1714532400000|2024-05-01 03:00:00|8369.1|8344.1|8369.2|8344.2|8369.8|8349|8363.8|8343.4|47
1714536000000|2024-05-01 04:00:00|8369.3|8344.3|8368.7|8343.7|8370|8345|8368.7|8343.7|30
1714539600000|2024-05-01 05:00:00|8368.6|8343.6|8372.5|8347.5|8373.4|8348.4|8368.6|8343.6|90
1714543200000|2024-05-01 06:00:00|8372.2|8347.2|8372.9|8347.9|8373.7|8353.4|8368.4|8346.3|131
1714546800000|2024-05-01 07:00:00|8373|8348|8372|8347|8373.2|8352.5|8367.3|8346.8|65
1714550400000|2024-05-01 08:00:00|8371.9|8346.9|8370.3|8345.3|8372|8350.9|8364.5|8343.8|85
1714554000000|2024-05-01 09:00:00|8370.5|8345.5|8370.4|8345.4|8371|8346|8370.2|8345.2|27
1714557600000|2024-05-01 10:00:00|8370.5|8345.5|8371|8346|8371|8346|8370.4|8345.4|9
1714561200000|2024-05-01 11:00:00|8370.5|8345.5|8370.2|8345.2|8370.5|8350.1|8363.7|8341.5|186
1714564800000|2024-05-01 12:00:00|8365.3|8350.3|8365.5|8340.5|8370.4|8350.3|8363.7|8340.5|95
1714568400000|2024-05-01 13:00:00|8367.5|8342.5|8366.5|8341.5|8371|8346|8363.2|8338.2|120
1714572000000|2024-05-01 14:00:00|8366.6|8341.6|8369.6|8344.6|8369.7|8349.5|8364.4|8339.4|124
1714575600000|2024-05-01 15:00:00|8369.8|8344.8|8365.8|8340.8|8369.8|8344.8|8363.4|8338.4|61
1714579200000|2024-05-01 16:00:00|8365.9|8340.9|8366.3|8341.3|8368.3|8343.3|8363.4|8338.4|77
1714582800000|2024-05-01 17:00:00|8367.3|8342.3|8371.6|8342.6|8371.6|8345|8359.6|8333.2|103
1714586400000|2024-05-01 18:00:00|8371.2|8342.2|8364.7|8339.7|8372|8345|8362.2|8337.2|283
1714590000000|2024-05-01 19:00:00|8365|8340|8365.8|8340.8|8368.5|8343.5|8363.3|8338.3|285
1714611600000|2024-05-02 01:00:00|8366|8337|8367.9|8342.9|8369.2|8344.2|8364|8337|71
1714615200000|2024-05-02 02:00:00|8368.5|8343.5|8365.3|8340.3|8369.2|8346|8360.8|8338.7|80
1714618800000|2024-05-02 03:00:00|8365.1|8340.1|8360.3|8345.3|8366.4|8346.6|8357.6|8337.1|293
1714622400000|2024-05-02 04:00:00|8360.2|8345.2|8361.5|8346.5|8366.6|8346.8|8359.3|8338.8|145
1714626000000|2024-05-02 05:00:00|8366.3|8341.3|8367.9|8342.9|8368.6|8349|8360.9|8340.6|176
1714629600000|2024-05-02 06:00:00|8368.1|8343.1|8364.9|8339.9|8369|8348.8|8358.4|8338.2|508
1714633200000|2024-05-02 07:00:00|8365|8340|8360.7|8345.7|8365.6|8345.7|8357.9|8338.1|218
1714636800000|2024-05-02 08:00:00|8361|8346|8361.4|8346.4|8367.1|8347.2|8360.3|8340.1|177
1714640400000|2024-05-02 09:00:00|8361.5|8346.5|8363.3|8348.3|8370.9|8349.9|8360.9|8341.1|228
1714644000000|2024-05-02 10:00:00|8367.4|8342.4|8362.7|8347.7|8368.4|8348.3|8361.8|8341.3|157
1714647600000|2024-05-02 11:00:00|8362.6|8347.6|8362.9|8347.9|8368.3|8348.3|8362.5|8342.5|49
1714651200000|2024-05-02 12:00:00|8363|8348|8367.3|8342.3|8370.2|8350.2|8363|8341.4|222
1714654800000|2024-05-02 13:00:00|8367.2|8342.2|8367|8342|8369.1|8349|8363|8341.2|203
1714658400000|2024-05-02 14:00:00|8367.1|8342.1|8367.3|8342.3|8369.4|8348.1|8361.8|8341.8|150
1714662000000|2024-05-02 15:00:00|8367.4|8342.4|8363.5|8338.5|8368.4|8347.5|8361|8338.5|123
1714665600000|2024-05-02 16:00:00|8363.4|8338.4|8359.5|8334.5|8364.1|8342.8|8354.8|8333.8|111
1714669200000|2024-05-02 17:00:00|8359.6|8334.6|8358|8333|8362.3|8340|8351.7|8332|88
1714672800000|2024-05-02 18:00:00|8357.9|8332.9|8358.9|8333.9|8359.7|8334.7|8357.4|8332.4|82
1714676400000|2024-05-02 19:00:00|8358.8|8333.8|8359.5|8334.5|8360.6|8335.6|8358.4|8333.4|157
1714698000000|2024-05-03 01:00:00|8361.2|8336.2|8356.6|8331.6|8361.2|8336.2|8353|8328|95
1714701600000|2024-05-03 02:00:00|8356.7|8331.7|8359.3|8334.3|8360.3|8335.3|8356.7|8331.7|121
1714705200000|2024-05-03 03:00:00|8359.7|8334.7|8353.6|8338.6|8361.7|8341.5|8353.1|8333.2|225
1714708800000|2024-05-03 04:00:00|8353.7|8338.7|8357.5|8332.5|8359.4|8338.8|8350.5|8330.4|265
1714712400000|2024-05-03 05:00:00|8357.4|8332.4|8353.8|8338.8|8359.6|8339|8352.1|8331.7|147
1714716000000|2024-05-03 06:00:00|8353.7|8338.7|8359.3|8334.3|8360.7|8340|8353|8333.4|214
1714719600000|2024-05-03 07:00:00|8359.4|8334.4|8357.4|8342.4|8364|8344|8354|8334.4|348
1714723200000|2024-05-03 08:00:00|8357.3|8342.3|8357.3|8342.3|8362.8|8342.8|8355.1|8334.9|199
1714726800000|2024-05-03 09:00:00|8357.2|8342.2|8358.8|8343.8|8366.1|8346.1|8357.1|8337.3|386
1714730400000|2024-05-03 10:00:00|8359|8344|8359.8|8344.8|8365|8344.9|8358.7|8337.8|119
1714734000000|2024-05-03 11:00:00|8360|8345|8366.8|8341.8|8368|8346.8|8360|8340|165
1714737600000|2024-05-03 12:00:00|8366.6|8341.6|8358.9|8333.9|8369.8|8347|8350|8328|711
1714741200000|2024-05-03 13:00:00|8358.8|8333.8|8362.1|8337.1|8366.5|8341.5|8357.2|8332.2|463
1714744800000|2024-05-03 14:00:00|8363|8338|8359.2|8334.2|8365.4|8340.4|8358.8|8333.8|376
1714748400000|2024-05-03 15:00:00|8360.1|8335.1|8360.9|8335.9|8362.4|8339.7|8354.7|8334|117
1714752000000|2024-05-03 16:00:00|8359.8|8334.8|8361.6|8336.6|8362.6|8337.6|8359.3|8334.3|96
1714755600000|2024-05-03 17:00:00|8360.5|8335.5|8360|8335|8362.2|8337.2|8359.6|8334.6|63
1714759200000|2024-05-03 18:00:00|8359.9|8334.9|8360.8|8335.8|8360.8|8335.8|8357.9|8332.9|73
1714762800000|2024-05-03 19:00:00|8361|8336|8358.6|8333.6|8362.9|8337.9|8358.5|8333.5|228
1714957200000|2024-05-06 01:00:00|8360|8335|8363.1|8338.1|8363.9|8338.9|8360|8335|77
1714960800000|2024-05-06 02:00:00|8363.2|8338.2|8364.4|8339.4|8365|8340|8362.2|8337.2|56
1714964400000|2024-05-06 03:00:00|8364.5|8339.5|8366.3|8341.3|8368|8347.8|8360|8339.2|224
1714968000000|2024-05-06 04:00:00|8361.5|8346.5|8363.3|8348.3|8369.1|8349.3|8361.2|8341.5|111
1714971600000|2024-05-06 05:00:00|8363.6|8348.6|8369.5|8344.5|8370|8349.6|8362.8|8342.9|143
1714975200000|2024-05-06 06:00:00|8369.4|8344.4|8369.1|8344.1|8369.5|8349.2|8363.4|8343.1|234
1714978800000|2024-05-06 07:00:00|8369|8344|8369.8|8344.8|8370.6|8349.6|8364.1|8343.9|107
1714982400000|2024-05-06 08:00:00|8369.7|8344.7|8369.5|8344.5|8370.1|8349.8|8363.8|8341.9|140
1714986000000|2024-05-06 09:00:00|8373|8348|8370.7|8345.7|8373|8350.5|8364.5|8344.3|175
1714989600000|2024-05-06 10:00:00|8370.6|8345.6|8375.7|8350.7|8376.8|8356.6|8366.5|8345.6|241
1714993200000|2024-05-06 11:00:00|8375.5|8350.5|8372.8|8347.8|8375.6|8350.6|8371.8|8346.8|167
1714996800000|2024-05-06 12:00:00|8372.7|8347.7|8370.8|8345.8|8375.6|8352.7|8366.8|8345.8|112
1715000400000|2024-05-06 13:00:00|8371.1|8346.1|8371.6|8346.6|8371.9|8346.9|8370.8|8345.8|79
1715004000000|2024-05-06 14:00:00|8372.2|8347.2|8370.3|8345.3|8372.3|8350.7|8365.1|8344.9|66
1715007600000|2024-05-06 15:00:00|8365.2|8350.2|8364.8|8349.8|8370.3|8350.3|8364.8|8344.9|39
1715011200000|2024-05-06 16:00:00|8364.9|8349.9|8368.5|8343.5|8370.1|8350|8363.4|8343.2|32
1715014800000|2024-05-06 17:00:00|8368.4|8343.4|8369.5|8344.5|8369.8|8344.8|8368.3|8343.3|75
1715018400000|2024-05-06 18:00:00|8369.6|8344.6|8369.9|8344.9|8369.9|8344.9|8369.2|8344.2|36
1715022000000|2024-05-06 19:00:00|8369.8|8344.8|8370.8|8345.8|8371.4|8351.3|8366.3|8344.7|74
1715043600000|2024-05-07 01:00:00|8368.8|8343.8|8368.5|8343.5|8368.9|8343.9|8367.7|8342.7|72
1715047200000|2024-05-07 02:00:00|8364.2|8349.2|8370.5|8345.5|8372.9|8349.2|8364.2|8343.8|77
1715050800000|2024-05-07 03:00:00|8370.8|8345.8|8363.7|8348.7|8370.8|8349.9|8363.2|8343.2|177
1715054400000|2024-05-07 04:00:00|8369|8344|8365.2|8350.2|8370.2|8350.9|8363.7|8343.8|147
1715058000000|2024-05-07 05:00:00|8365.3|8350.3|8371.2|8346.2|8372.3|8352.3|8365|8345|121
1715061600000|2024-05-07 06:00:00|8371.3|8346.3|8365.4|8350.4|8372|8352|8365|8345.3|245
1715065200000|2024-05-07 07:00:00|8365.3|8350.3|8365.8|8350.8|8372.1|8352|8365.3|8345.3|181
1715068800000|2024-05-07 08:00:00|8365.7|8350.7|8371.4|8346.4|8373.2|8353.2|8365.7|8346|126
1715072400000|2024-05-07 09:00:00|8371.5|8346.5|8372.3|8347.3|8373.3|8353.1|8366.8|8346.5|234
1715076000000|2024-05-07 10:00:00|8372.2|8347.2|8371.8|8346.8|8373.3|8353.4|8366.8|8346.3|166
1715079600000|2024-05-07 11:00:00|8371.9|8346.9|8371.4|8346.4|8372.4|8352.4|8366.2|8346|76
1715083200000|2024-05-07 12:00:00|8371.3|8346.3|8372.1|8347.1|8372.9|8351.9|8366.9|8345.9|89
1715086800000|2024-05-07 13:00:00|8371.9|8346.9|8369.1|8344.1|8372|8350|8363.8|8343.6|189
1715090400000|2024-05-07 14:00:00|8369.3|8344.3|8368|8343|8369.3|8348.8|8361.8|8341.8|92
1715094000000|2024-05-07 15:00:00|8367.9|8342.9|8366.1|8341.1|8367.9|8346.7|8360.4|8340.4|162
1715097600000|2024-05-07 16:00:00|8361.6|8346.6|8367.7|8342.7|8368.7|8347.6|8360.2|8340.5|85
1715101200000|2024-05-07 17:00:00|8367.5|8342.5|8368.2|8343.2|8368.2|8343.2|8367.1|8342.1|99
1715104800000|2024-05-07 18:00:00|8368.1|8343.1|8368.8|8343.8|8368.9|8343.9|8368.1|8343.1|52
1715108400000|2024-05-07 19:00:00|8368.3|8343.3|8368.5|8343.5|8368.7|8343.7|8368.2|8343.2|38
1715130000000|2024-05-08 01:00:00|8368.6|8343.6|8370.7|8345.7|8371.8|8346.8|8368.6|8343.6|52
1715133600000|2024-05-08 02:00:00|8370.6|8345.6|8371.3|8346.3|8371.3|8346.3|8369|8344|46
1715137200000|2024-05-08 03:00:00|8366.3|8351.3|8366.3|8351.3|8371.8|8351.6|8365.5|8345.1|194
1715140800000|2024-05-08 04:00:00|8371.4|8346.4|8370.9|8345.9|8372.1|8352.3|8366|8345.9|110
1715144400000|2024-05-08 05:00:00|8371.3|8346.3|8366.2|8351.2|8371.3|8351.6|8365.3|8345.3|95
1715148000000|2024-05-08 06:00:00|8366.3|8351.3|8373|8348|8373.6|8353.9|8365.7|8345.9|177
1715151600000|2024-05-08 07:00:00|8372.9|8347.9|8367.7|8352.7|8373.5|8352.8|8367.2|8347.2|147
1715155200000|2024-05-08 08:00:00|8372.8|8347.8|8367.5|8352.5|8373.1|8353|8366.7|8346.8|166
1715158800000|2024-05-08 09:00:00|8367.4|8352.4|8367.3|8352.3|8372.5|8352.9|8366.3|8346.3|173
1715162400000|2024-05-08 10:00:00|8372.1|8347.1|8372.2|8347.2|8372.9|8353.1|8366.6|8346.4|135
1715166000000|2024-05-08 11:00:00|8372.3|8347.3|8371.2|8346.2|8372.3|8352|8366.3|8346|72
1715169600000|2024-05-08 12:00:00|8371|8346|8370.6|8345.6|8371.8|8351.8|8365.8|8345.5|102
1715173200000|2024-05-08 13:00:00|8370.5|8345.5|8364|8349|8370.5|8349.4|8363.5|8343.5|94
1715176800000|2024-05-08 14:00:00|8363.9|8348.9|8363.4|8348.4|8368.7|8349|8363.1|8343|164
1715180400000|2024-05-08 15:00:00|8363.5|8348.5|8366.9|8341.9|8368.5|8348.9|8362.1|8341.9|75
1715184000000|2024-05-08 16:00:00|8362.2|8347.2|8363|8348|8367.8|8348.1|8362.2|8342.6|64
1715187600000|2024-05-08 17:00:00|8362.9|8347.9|8362|8347|8367.8|8348.2|8361.8|8341.8|21
1715191200000|2024-05-08 18:00:00|8367|8342|8362.3|8347.3|8367.1|8347.3|8362|8342|14
1715194800000|2024-05-08 19:00:00|8362.2|8347.2|8367.3|8342.3|8367.3|8347.3|8361.8|8341.8|46
1715216400000|2024-05-09 01:00:00|8367.9|8342.9|8368|8343|8368.4|8343.4|8367.5|8342.5|32
1715220000000|2024-05-09 02:00:00|8367.9|8342.9|8369|8344|8369.6|8344.6|8367.9|8342.9|15
1715223600000|2024-05-09 03:00:00|8369.1|8344.1|8362.6|8347.6|8370.5|8350|8360.8|8340.8|194
1715227200000|2024-05-09 04:00:00|8367.8|8342.8|8363.6|8348.6|8369.1|8349|8360.4|8340.4|223
1715230800000|2024-05-09 05:00:00|8363.7|8348.7|8364.8|8349.8|8370.2|8350.3|8362.8|8343.5|181
1715234400000|2024-05-09 06:00:00|8364.7|8349.7|8365.9|8350.9|8371.1|8351.1|8364.5|8344.8|211
1715238000000|2024-05-09 07:00:00|8371.1|8346.1|8365.5|8350.5|8371.6|8351.4|8365.2|8345.2|235
1715241600000|2024-05-09 08:00:00|8370.5|8345.5|8366.2|8351.2|8371.4|8351.3|8365.4|8345.3|157
1715245200000|2024-05-09 09:00:00|8366.1|8351.1|8366.3|8351.3|8372|8352.1|8366|8346.2|179
1715248800000|2024-05-09 10:00:00|8366.2|8351.2|8372.1|8347.1|8372.1|8352|8365.9|8345.8|182
1715252400000|2024-05-09 11:00:00|8371.9|8346.9|8366.7|8351.7|8372.1|8352.1|8366|8345.8|118
1715256000000|2024-05-09 12:00:00|8366.6|8351.6|8370.2|8345.2|8371.7|8351.6|8362.1|8341.9|279
1715259600000|2024-05-09 13:00:00|8370.1|8345.1|8367.3|8342.3|8370.6|8349.1|8362|8339.9|123
1715263200000|2024-05-09 14:00:00|8367.1|8342.1|8361.9|8346.9|8367.7|8347.2|8361.3|8339.9|156
1715266800000|2024-05-09 15:00:00|8366.9|8341.9|8367.8|8342.8|8368|8347.5|8361|8341.2|129
1715270400000|2024-05-09 16:00:00|8368.5|8343.5|8361.9|8346.9|8368.5|8347.2|8361.5|8341.5|40
1715274000000|2024-05-09 17:00:00|8362|8347|8366.4|8341.4|8366.7|8347|8361|8341.1|45
1715277600000|2024-05-09 18:00:00|8366.3|8341.3|8366.3|8341.3|8366.3|8341.3|8365.9|8340.9|20
1715281200000|2024-05-09 19:00:00|8366.1|8341.1|8366.4|8341.4|8366.5|8341.5|8366.1|8341.1|25
1715302800000|2024-05-10 01:00:00|8368.2|8343.2|8369.2|8344.2|8369.3|8344.3|8367.9|8342.9|47
1715306400000|2024-05-10 02:00:00|8369.1|8344.1|8368.5|8343.5|8369.9|8349.1|8364|8343.2|77
1715310000000|2024-05-10 03:00:00|8368.6|8343.6|8364.2|8349.2|8369.3|8349.5|8362.4|8342.3|200
1715313600000|2024-05-10 04:00:00|8364.3|8349.3|8370|8345|8370.6|8351.3|8364.2|8344.4|169
1715317200000|2024-05-10 05:00:00|8364.9|8349.9|8365.3|8350.3|8370.5|8350.5|8364.7|8344.3|75
1715320800000|2024-05-10 06:00:00|8365.1|8350.1|8365.2|8350.2|8370.6|8350.8|8364.8|8345|102
1715324400000|2024-05-10 07:00:00|8365.1|8350.1|8365.3|8350.3|8370.5|8350.6|8364.8|8344.7|95
1715328000000|2024-05-10 08:00:00|8365.2|8350.2|8365.5|8350.5|8371.1|8351.3|8365.2|8345.2|129
1715331600000|2024-05-10 09:00:00|8365.6|8350.6|8371.3|8346.3|8372.2|8352.2|8365.4|8345.8|101
1715335200000|2024-05-10 10:00:00|8371.2|8346.2|8366.6|8351.6|8371.8|8351.7|8364.6|8344.8|133
1715338800000|2024-05-10 11:00:00|8366.7|8351.7|8372.7|8347.7|8372.7|8352.8|8366.6|8346.6|69
1715342400000|2024-05-10 12:00:00|8372.8|8347.8|8367.5|8352.5|8373.6|8353.3|8367.1|8347.1|79
1715346000000|2024-05-10 13:00:00|8372.5|8347.5|8372.4|8347.4|8373.4|8353.4|8367|8346.6|117
1715349600000|2024-05-10 14:00:00|8372.2|8347.2|8367.8|8352.8|8376.4|8355|8367.6|8347.2|97
1715353200000|2024-05-10 15:00:00|8367.9|8352.9|8370.5|8355.5|8377.2|8355.5|8367.9|8348.2|73
1715356800000|2024-05-10 16:00:00|8374.9|8349.9|8373.6|8348.6|8375.1|8355|8369.7|8348.6|99
1715360400000|2024-05-10 17:00:00|8373.9|8348.9|8375.7|8350.7|8376|8351|8373.9|8348.9|74
1715364000000|2024-05-10 18:00:00|8375.8|8350.8|8376|8351|8376.1|8351.1|8375.8|8350.8|58
1715367600000|2024-05-10 19:00:00|8375.9|8350.9|8375.4|8350.4|8376.2|8351.2|8374.7|8349.7|79
1715562000000|2024-05-13 01:00:00|8374.5|8349.5|8374.4|8349.4|8374.7|8349.7|8372.7|8347.7|38
1715565600000|2024-05-13 02:00:00|8374.7|8349.7|8373.4|8348.4|8374.8|8349.8|8373.3|8348.3|27
1715569200000|2024-05-13 03:00:00|8373.3|8348.3|8367.3|8352.3|8373.5|8352.9|8366.6|8345.9|254
1715572800000|2024-05-13 04:00:00|8367.2|8352.2|8373.4|8348.4|8374|8353.9|8367.2|8347.2|189
1715576400000|2024-05-13 05:00:00|8373.5|8348.5|8369|8354|8374.6|8354.1|8368.8|8348.1|96
1715580000000|2024-05-13 06:00:00|8368.9|8353.9|8374.7|8349.7|8374.7|8355.3|8367.3|8347.9|171
1715583600000|2024-05-13 07:00:00|8374.6|8349.6|8369.8|8354.8|8375|8355.1|8368.7|8349.1|82
1715587200000|2024-05-13 08:00:00|8369.9|8354.9|8368.8|8353.8|8374.8|8355.2|8368.7|8348.8|127
1715590800000|2024-05-13 09:00:00|8369|8354|8368.8|8353.8|8375.1|8355.5|8367.9|8347.9|216
1715594400000|2024-05-13 10:00:00|8368.5|8353.5|8368.4|8353.4|8374.4|8354.3|8367.3|8347.1|120
1715598000000|2024-05-13 11:00:00|8368.3|8353.3|8372.1|8347.1|8374.4|8354.1|8367.4|8347.1|95
1715601600000|2024-05-13 12:00:00|8372|8347|8366.7|8351.7|8372.7|8351.8|8365.6|8345.7|95
1715605200000|2024-05-13 13:00:00|8366.8|8351.8|8365.8|8350.8|8371.8|8351.8|8365.1|8345.3|63
1715608800000|2024-05-13 14:00:00|8366.3|8351.3|8371.5|8346.5|8374.1|8353.3|8365.8|8345.7|118
1715612400000|2024-05-13 15:00:00|8371.9|8346.9|8372.7|8347.7|8374.8|8354.5|8367.3|8346.4|134
1715616000000|2024-05-13 16:00:00|8372.8|8347.8|8367.5|8352.5|8372.8|8352.6|8366.4|8346.3|84
1715619600000|2024-05-13 17:00:00|8367.7|8352.7|8367.8|8352.8|8372.9|8353|8367.6|8347.5|43
1715623200000|2024-05-13 18:00:00|8367.9|8352.9|8372.5|8347.5|8372.7|8353.1|8367.5|8347.5|14
1715626800000|2024-05-13 19:00:00|8372.6|8347.6|8372.3|8347.3|8372.6|8352.5|8367.1|8346.9|15
1715648400000|2024-05-14 01:00:00|8372.9|8347.9|8372|8347|8373.1|8348.1|8371.8|8346.8|40
1715652000000|2024-05-14 02:00:00|8372.8|8347.8|8372.3|8347.3|8373|8353|8368|8347.2|29
1715655600000|2024-05-14 03:00:00|8372.4|8347.4|8372.1|8347.1|8373.2|8352.9|8366.7|8346.5|141
1715659200000|2024-05-14 04:00:00|8372.2|8347.2|8367.4|8352.4|8372.7|8352.7|8367|8347.1|90
1715662800000|2024-05-14 05:00:00|8367.5|8352.5|8367.7|8352.7|8367.9|8352.9|8367.3|8352.3|18
1715666400000|2024-05-14 06:00:00|8367.6|8352.6|8367.6|8352.6|8372.9|8353.2|8367.5|8347.4|71
1715670000000|2024-05-14 07:00:00|8372.6|8347.6|8368.1|8353.1|8373.4|8353.7|8367.7|8347.4|103
1715673600000|2024-05-14 08:00:00|8368|8353|8367.6|8352.6|8373.4|8353.3|8367.5|8347.5|61
1715677200000|2024-05-14 09:00:00|8367.4|8352.4|8371.8|8346.8|8373.2|8353.5|8367.1|8346.6|168
1715680800000|2024-05-14 10:00:00|8367.1|8352.1|8367.7|8352.7|8373.2|8353.1|8367.1|8347|74
1715684400000|2024-05-14 11:00:00|8367.5|8352.5|8367.8|8352.8|8373.1|8352.9|8367.3|8347.2|49
1715688000000|2024-05-14 12:00:00|8373|8348|8373.5|8348.5|8376.5|8353.6|8367.2|8346.2|428
1715691600000|2024-05-14 13:00:00|8373.4|8348.4|8371.6|8346.6|8374|8353.6|8364.7|8344.4|194
1715695200000|2024-05-14 14:00:00|8371.2|8346.2|8372.2|8347.2|8372.6|8351.8|8365.8|8345.7|106
1715698800000|2024-05-14 15:00:00|8372.1|8347.1|8371.8|8346.8|8373.5|8352.7|8365.1|8344.5|93
1715702400000|2024-05-14 16:00:00|8367.2|8352.2|8367.6|8352.6|8373|8352.7|8366.8|8346.7|30
1715706000000|2024-05-14 17:00:00|8372.3|8347.3|8371.2|8346.2|8372.3|8352.3|8366.2|8346|37
1715709600000|2024-05-14 18:00:00|8371.1|8346.1|8371|8346|8371.5|8346.5|8370.9|8345.9|34
1715713200000|2024-05-14 19:00:00|8370.9|8345.9|8371.3|8346.3|8371.3|8346.3|8370|8345|52
1715734800000|2024-05-15 01:00:00|8370.7|8345.7|8371.5|8346.5|8371.7|8346.7|8368.9|8343.9|40
1715738400000|2024-05-15 02:00:00|8371.2|8346.2|8369.5|8344.5|8371.4|8351.2|8366.2|8344.1|115
1715742000000|2024-05-15 03:00:00|8369.6|8344.6|8364.5|8349.5|8370.2|8349.9|8362.3|8342.3|185
1715745600000|2024-05-15 04:00:00|8364.4|8349.4|8371.3|8346.3|8371.4|8351.5|8363|8343.2|171
1715749200000|2024-05-15 05:00:00|8371.4|8346.4|8365.9|8350.9|8371.4|8351.3|8365|8345|107
1715752800000|2024-05-15 06:00:00|8370.1|8345.1|8366.3|8351.3|8371.2|8351.3|8365.2|8345.1|138
1715756400000|2024-05-15 07:00:00|8366.2|8351.2|8365.4|8350.4|8371|8351.3|8364.7|8344.5|135
1715760000000|2024-05-15 08:00:00|8365.3|8350.3|8370|8345|8370.7|8350.8|8364.2|8344.3|182
1715763600000|2024-05-15 09:00:00|8369.9|8344.9|8366|8351|8371|8351|8364.5|8344.2|87
1715767200000|2024-05-15 10:00:00|8371|8346|8366.4|8351.4|8371.4|8351.6|8365.9|8346|63
1715770800000|2024-05-15 11:00:00|8366.3|8351.3|8371.4|8346.4|8371.8|8351.8|8365.7|8345.7|115
1715774400000|2024-05-15 12:00:00|8366.3|8351.3|8369.1|8344.1|8372|8351.6|8364.1|8339.1|693
1715778000000|2024-05-15 13:00:00|8369.2|8344.2|8369|8344|8371.1|8350.6|8364.8|8342.7|314
1715781600000|2024-05-15 14:00:00|8364.5|8349.5|8367|8342|8370.2|8349.9|8360.7|8340.9|212
1715785200000|2024-05-15 15:00:00|8366.9|8341.9|8367.8|8342.8|8368.9|8347.5|8359.3|8338.7|216
1715788800000|2024-05-15 16:00:00|8367.5|8342.5|8363.5|8338.5|8368.4|8348.5|8358.7|8338.4|177
1715792400000|2024-05-15 17:00:00|8363.7|8338.7|8357.5|8342.5|8363.8|8343.8|8357.2|8337.2|97
1715796000000|2024-05-15 18:00:00|8357.4|8342.4|8363.5|8338.5|8363.9|8343.8|8357.2|8337.1|99
1715799600000|2024-05-15 19:00:00|8358.3|8343.3|8363.7|8338.7|8364|8343.4|8358.3|8337.9|50
1715821200000|2024-05-16 01:00:00|8363.1|8338.1|8364.9|8339.9|8365.8|8340.8|8361.5|8336.5|153
1715824800000|2024-05-16 02:00:00|8365|8340|8365.4|8340.4|8366.1|8345.4|8360.3|8339.7|66
1715828400000|2024-05-16 03:00:00|8365.3|8340.3|8367.2|8342.2|8367.2|8347.3|8360.8|8340.2|156
1715832000000|2024-05-16 04:00:00|8362.3|8347.3|8362.3|8347.3|8367.3|8347.3|8361.7|8342|41
1715835600000|2024-05-16 05:00:00|8362.4|8347.4|8364|8349|8369|8349.4|8362.3|8342.4|192
1715839200000|2024-05-16 06:00:00|8364.1|8349.1|8366|8351|8370.1|8351.1|8364|8343.8|148
1715842800000|2024-05-16 07:00:00|8366.1|8351.1|8365.7|8350.7|8371.5|8351.6|8364.2|8344.9|172
1715846400000|2024-05-16 08:00:00|8365.8|8350.8|8365.8|8350.8|8371.6|8351.8|8364.8|8344.8|194
1715850000000|2024-05-16 09:00:00|8365.7|8350.7|8370.4|8345.4|8371.3|8351.2|8365.3|8345.3|138
1715853600000|2024-05-16 10:00:00|8370.5|8345.5|8365.9|8350.9|8371|8351|8364.8|8345.3|122
1715857200000|2024-05-16 11:00:00|8366|8351|8365.6|8350.6|8371.1|8351.4|8365.6|8345.6|104
1715860800000|2024-05-16 12:00:00|8370.7|8345.7|8371|8346|8372.3|8352.3|8365.6|8341.6|245
1715864400000|2024-05-16 13:00:00|8370.9|8345.9|8370.2|8345.2|8371.5|8350.6|8364.4|8344|220
1715868000000|2024-05-16 14:00:00|8370.1|8345.1|8368.9|8343.9|8370.7|8350.6|8364.2|8343.8|130
1715871600000|2024-05-16 15:00:00|8368.8|8343.8|8369.1|8344.1|8369.3|8349.3|8363.9|8343.8|72
1715875200000|2024-05-16 16:00:00|8369|8344|8369.1|8344.1|8369.3|8349.4|8364.1|8343.8|28
1715878800000|2024-05-16 17:00:00|8369.2|8344.2|8369.1|8344.1|8369.8|8349.2|8364.2|8343.9|46
1715882400000|2024-05-16 18:00:00|8369|8344|8368.9|8343.9|8369.4|8349.2|8363.8|8343.8|66
1715886000000|2024-05-16 19:00:00|8368.8|8343.8|8368|8343|8369.3|8348.8|8363.4|8342.3|49
1715907600000|2024-05-17 01:00:00|8368.4|8343.4|8370.2|8345.2|8370.2|8345.2|8368.4|8343.4|7
1715911200000|2024-05-17 02:00:00|8370.1|8345.1|8370.5|8345.5|8370.6|8345.6|8370.1|8345.1|13
1715914800000|2024-05-17 03:00:00|8370.6|8345.6|8365.1|8350.1|8371.8|8351.8|8365.1|8344.8|202
1715918400000|2024-05-17 04:00:00|8365.2|8350.2|8370|8345|8370.6|8350.8|8364.3|8344.3|113
1715922000000|2024-05-17 05:00:00|8369.9|8344.9|8363.6|8348.6|8369.9|8350.4|8360.4|8340.8|260
1715925600000|2024-05-17 06:00:00|8363.7|8348.7|8368.9|8343.9|8369.8|8349.3|8362.9|8343.4|275
1715929200000|2024-05-17 07:00:00|8368.8|8343.8|8354.6|8339.6|8368.9|8348.5|8350.3|8330|716
1715932800000|2024-05-17 08:00:00|8354.7|8339.7|8359|8334|8362.4|8340.9|8352.9|8332.6|345
1715936400000|2024-05-17 09:00:00|8358.8|8333.8|8355.3|8330.3|8361.4|8341.3|8350.5|8329.8|297
1715940000000|2024-05-17 10:00:00|8355.2|8330.2|8357.3|8332.3|8357.3|8337.1|8349|8328.8|241
1715943600000|2024-05-17 11:00:00|8357.4|8332.4|8357.5|8332.5|8358.6|8338.9|8352.3|8330.6|96
1715947200000|2024-05-17 12:00:00|8357.6|8332.6|8353.7|8338.7|8358.3|8338.7|8352.4|8330.9|115
1715950800000|2024-05-17 13:00:00|8353.8|8338.8|8355.4|8330.4|8358.8|8338.8|8350.5|8329|155
1715954400000|2024-05-17 14:00:00|8355.3|8330.3|8345.6|8330.6|8357|8332.7|8345.1|8325.1|270
1715958000000|2024-05-17 15:00:00|8350.6|8325.6|8345.8|8330.8|8353.7|8332.4|8345.6|8325.4|101
1715961600000|2024-05-17 16:00:00|8345.7|8330.7|8348.7|8323.7|8351|8330.9|8344.2|8323.7|79
1715965200000|2024-05-17 17:00:00|8348.6|8323.6|8348.5|8323.5|8350.1|8329.5|8343.4|8323.3|41
1715968800000|2024-05-17 18:00:00|8348.6|8323.6|8348.6|8323.6|8350.5|8329|8344|8323.6|31
1715972400000|2024-05-17 19:00:00|8348.7|8323.7|8351.1|8326.1|8351.1|8328|8342.6|8322.6|49
1716166800000|2024-05-20 01:00:00|8350|8325|8351|8326|8351.3|8330.5|8345.5|8323.8|34
1716170400000|2024-05-20 02:00:00|8351.2|8326.2|8351.2|8326.2|8351.3|8326.3|8351.1|8326.1|5
1716174000000|2024-05-20 03:00:00|8351.3|8326.3|8348.7|8323.7|8351.3|8331.2|8344.2|8323.1|65
1716177600000|2024-05-20 04:00:00|8348.5|8323.5|8346.9|8321.9|8348.7|8328.4|8339.4|8319.2|136
1716181200000|2024-05-20 05:00:00|8347.1|8322.1|8342.8|8327.8|8348.5|8328.3|8342.5|8322.1|89
1716184800000|2024-05-20 06:00:00|8348.3|8323.3|8347.8|8322.8|8348.5|8328.4|8342.7|8322.7|108
1716188400000|2024-05-20 07:00:00|8348|8323|8348.2|8323.2|8348.5|8328.4|8341.6|8319.3|202
1716192000000|2024-05-20 08:00:00|8348.1|8323.1|8351.9|8326.9|8352.1|8332|8343.9|8323.1|210
1716195600000|2024-05-20 09:00:00|8352|8327|8348.8|8323.8|8352.1|8331.6|8346.4|8323.3|100
1716199200000|2024-05-20 10:00:00|8348.9|8323.9|8350|8325|8350.3|8325.3|8348.8|8323.8|58
1716202800000|2024-05-20 11:00:00|8350.4|8325.4|8351.2|8326.2|8351.4|8330.7|8345|8325|104
1716206400000|2024-05-20 12:00:00|8351.4|8326.4|8351.9|8326.9|8353|8332|8345.1|8324.8|155
1716210000000|2024-05-20 13:00:00|8352|8327|8350.6|8325.6|8352.7|8332.3|8346.5|8325.6|80
1716213600000|2024-05-20 14:00:00|8350.5|8325.5|8346.3|8331.3|8351.3|8331.3|8345.7|8325.1|135
1716217200000|2024-05-20 15:00:00|8351.2|8326.2|8350.7|8325.7|8351.6|8331.4|8345.6|8325.6|42
1716220800000|2024-05-20 16:00:00|8345.7|8330.7|8349.5|8324.5|8350.5|8330.7|8344.5|8324|67
1716224400000|2024-05-20 17:00:00|8349.6|8324.6|8350.4|8325.4|8350.9|8325.9|8348.7|8323.7|50
1716228000000|2024-05-20 18:00:00|8349.1|8324.1|8350.1|8325.1|8350.2|8329.9|8343.9|8323.4|44
1716231600000|2024-05-20 19:00:00|8349.6|8324.6|8348.9|8323.9|8349.6|8329.2|8343.3|8323.3|56
1716253200000|2024-05-21 01:00:00|8350|8325|8354.9|8329.9|8357.6|8335.1|8350|8325|115
1716256800000|2024-05-21 02:00:00|8355|8330|8353.3|8328.3|8355.5|8330.5|8351.7|8326.7|79
1716260400000|2024-05-21 03:00:00|8353.2|8328.2|8352|8327|8354.8|8332.5|8345.1|8325.2|199
1716264000000|2024-05-21 04:00:00|8347|8332|8353|8328|8353.9|8334.1|8347|8326.9|223
1716267600000|2024-05-21 05:00:00|8352.9|8327.9|8349.2|8334.2|8355.1|8335|8346.3|8326.4|173
1716271200000|2024-05-21 06:00:00|8349.1|8334.1|8350|8335|8356.9|8337|8348.8|8328.8|308
1716274800000|2024-05-21 07:00:00|8355|8330|8344.3|8329.3|8355.1|8334.3|8340.9|8320.5|399
1716278400000|2024-05-21 08:00:00|8349|8324|8347.2|8332.2|8354|8333.6|8342.9|8322.8|281
1716282000000|2024-05-21 09:00:00|8347.4|8332.4|8352.3|8327.3|8353.8|8333.9|8345.8|8325|216
1716285600000|2024-05-21 10:00:00|8347.2|8332.2|8346.7|8331.7|8352.4|8332.2|8346.7|8326|114
1716289200000|2024-05-21 11:00:00|8346.8|8331.8|8352.4|8327.4|8352.9|8333|8346.7|8325.9|77
1716292800000|2024-05-21 12:00:00|8351|8326|8348.5|8323.5|8352|8331.9|8346.4|8323.3|132
1716296400000|2024-05-21 13:00:00|8348.6|8323.6|8347.4|8322.4|8353.6|8331.1|8340.9|8320.9|303
1716300000000|2024-05-21 14:00:00|8347.3|8322.3|8347.4|8322.4|8348|8327.4|8339.4|8319.3|180
1716303600000|2024-05-21 15:00:00|8347.3|8322.3|8349.9|8324.9|8351|8331|8342.6|8322.3|174
1716307200000|2024-05-21 16:00:00|8350|8325|8350.2|8325.2|8351|8330.7|8345|8324.3|95
1716310800000|2024-05-21 17:00:00|8350.5|8325.5|8350.7|8325.7|8353|8332.9|8346.4|8325.4|70
1716314400000|2024-05-21 18:00:00|8346|8331|8351.6|8326.6|8352|8331.8|8346|8326.3|32
1716318000000|2024-05-21 19:00:00|8351.5|8326.5|8352.6|8327.6|8352.7|8327.7|8350.9|8325.9|40
1716339600000|2024-05-22 01:00:00|8356.5|8331.5|8351.5|8326.5|8356.5|8331.5|8351.5|8326.5|135
1716343200000|2024-05-22 02:00:00|8350.8|8325.8|8350|8325|8350.8|8325.8|8348.8|8323.8|67
1716346800000|2024-05-22 03:00:00|8350.1|8325.1|8343.5|8328.5|8351.7|8330.7|8341.9|8322.7|245
1716350400000|2024-05-22 04:00:00|8343.4|8328.4|8338.8|8323.8|8347.8|8328.4|8338.8|8318.8|334
1716354000000|2024-05-22 05:00:00|8339.4|8324.4|8341.1|8326.1|8346.6|8326.6|8339.2|8319.3|253
1716357600000|2024-05-22 06:00:00|8341.2|8326.2|8344.4|8319.4|8346.1|8326.2|8338.4|8318.3|232
1716361200000|2024-05-22 07:00:00|8344.5|8319.5|8341.9|8326.9|8348.6|8328.7|8339.5|8319.4|407
1716364800000|2024-05-22 08:00:00|8341.8|8326.8|8348.1|8323.1|8348.3|8328.3|8341|8321.1|222
1716368400000|2024-05-22 09:00:00|8348|8323|8343.9|8328.9|8349.9|8329.5|8342.6|8322.8|267
1716372000000|2024-05-22 10:00:00|8343.8|8328.8|8343.8|8328.8|8349.5|8329.5|8343.1|8323.1|142
1716375600000|2024-05-22 11:00:00|8343.7|8328.7|8351.4|8326.4|8352.1|8332.1|8343.6|8323.8|147
1716379200000|2024-05-22 12:00:00|8351.5|8326.5|8349.4|8324.4|8351.7|8331.7|8345|8322.8|177
1716382800000|2024-05-22 13:00:00|8349.1|8324.1|8348.1|8323.1|8349.5|8329.5|8341.9|8321.1|86
1716386400000|2024-05-22 14:00:00|8348.3|8323.3|8348.3|8323.3|8349.1|8329|8343.3|8323.2|77
1716390000000|2024-05-22 15:00:00|8348.2|8323.2|8347.9|8322.9|8349.3|8327.8|8341.4|8320.9|75
1716393600000|2024-05-22 16:00:00|8347.8|8322.8|8345.6|8320.6|8347.9|8327.9|8341.5|8320.6|54
1716397200000|2024-05-22 17:00:00|8346.8|8321.8|8346.8|8321.8|8347.9|8322.9|8343.8|8318.8|70
1716400800000|2024-05-22 18:00:00|8346.7|8321.7|8348.1|8323.1|8348.9|8328.3|8342.2|8321.7|117
1716404400000|2024-05-22 19:00:00|8347.9|8322.9|8348.2|8323.2|8348.8|8323.8|8347.9|8322.9|75
1716426000000|2024-05-23 01:00:00|8348.6|8323.6|8350.9|8325.9|8352.3|8327.3|8348.5|8323.5|74
1716429600000|2024-05-23 02:00:00|8350.4|8325.4|8348.2|8323.2|8350.9|8325.9|8348.1|8323.1|35
1716433200000|2024-05-23 03:00:00|8343.2|8328.2|8349.2|8324.2|8351.1|8331.1|8343.2|8323.4|149
1716436800000|2024-05-23 04:00:00|8349.3|8324.3|8348|8323|8349.4|8329.4|8342.3|8322.5|222
1716440400000|2024-05-23 05:00:00|8348.4|8323.4|8344.3|8329.3|8349.3|8329.4|8343.8|8322.9|73
1716444000000|2024-05-23 06:00:00|8344.2|8329.2|8348|8323|8349.2|8329.2|8342.5|8322.6|200
1716447600000|2024-05-23 07:00:00|8347.9|8322.9|8347.1|8322.1|8348|8327.5|8342|8320.9|177
1716451200000|2024-05-23 08:00:00|8347.2|8322.2|8347.5|8322.5|8347.9|8322.9|8346.7|8321.7|133
1716454800000|2024-05-23 09:00:00|8347.6|8322.6|8345.8|8320.8|8347.6|8322.6|8345|8320|174
1716458400000|2024-05-23 10:00:00|8345.7|8320.7|8344.8|8319.8|8345.8|8324.9|8339.2|8315.7|209
1716462000000|2024-05-23 11:00:00|8344.9|8319.9|8345.3|8320.3|8348|8326|8340.9|8319.8|114
1716465600000|2024-05-23 12:00:00|8345.5|8320.5|8345|8320|8346|8321|8343.4|8318.4|196
1716469200000|2024-05-23 13:00:00|8345.1|8320.1|8347.3|8322.3|8351.1|8326.1|8339.2|8318.6|346
1716472800000|2024-05-23 14:00:00|8348|8323|8350.9|8325.9|8352.5|8331.7|8346.3|8321.4|255
1716476400000|2024-05-23 15:00:00|8351.4|8326.4|8347.6|8322.6|8351.9|8326.9|8346.9|8321.9|182
1716480000000|2024-05-23 16:00:00|8348.3|8323.3|8349.6|8324.6|8350.8|8329.8|8344.4|8321.8|120
1716483600000|2024-05-23 17:00:00|8348.7|8323.7|8350.5|8325.5|8351.2|8326.2|8348.7|8323.7|95
1716487200000|2024-05-23 18:00:00|8350.4|8325.4|8350.5|8325.5|8351.2|8326.2|8349.7|8324.7|54
1716490800000|2024-05-23 19:00:00|8350.9|8325.9|8350.3|8325.3|8351|8326|8350|8325|33
1716512400000|2024-05-24 01:00:00|8349|8324|8347.5|8322.5|8350.8|8325.8|8345.8|8320.8|91
1716516000000|2024-05-24 02:00:00|8347.6|8322.6|8348.8|8323.8|8348.9|8323.9|8347.6|8322.6|13
1716519600000|2024-05-24 03:00:00|8348.1|8323.1|8341.8|8316.8|8348.8|8325|8336.1|8315.8|330
1716523200000|2024-05-24 04:00:00|8341.9|8316.9|8336.4|8321.4|8342.8|8322|8332.4|8312|434
1716526800000|2024-05-24 05:00:00|8336.3|8321.3|8333.6|8318.6|8342.1|8322|8332.9|8312.9|321
1716530400000|2024-05-24 06:00:00|8333.5|8318.5|8333.7|8308.7|8338.6|8318.6|8326|8306|627
1716534000000|2024-05-24 07:00:00|8333.2|8308.2|8328.4|8313.4|8335.5|8315.4|8326.8|8306.4|427
1716537600000|2024-05-24 08:00:00|8327.9|8312.9|8330.3|8305.3|8332.7|8312.9|8319.7|8298.6|703
1716541200000|2024-05-24 09:00:00|8330.4|8305.4|8330.4|8305.4|8330.6|8311|8322.3|8302|265
1716544800000|2024-05-24 10:00:00|8330.5|8305.5|8332.5|8307.5|8332.9|8312.7|8325.7|8305.2|163
1716548400000|2024-05-24 11:00:00|8332.6|8307.6|8333.6|8308.6|8335.3|8313.6|8328|8306|152
1716552000000|2024-05-24 12:00:00|8333.7|8308.7|8326.7|8311.7|8334.7|8314|8326.6|8306.8|188
1716555600000|2024-05-24 13:00:00|8331.5|8306.5|8330.4|8305.4|8331.6|8311.6|8324.2|8302.6|138
1716559200000|2024-05-24 14:00:00|8330.6|8305.6|8322.2|8307.2|8332.5|8308.1|8321.8|8301.3|151
1716562800000|2024-05-24 15:00:00|8322.1|8307.1|8327.2|8302.2|8328.6|8307.3|8321.2|8301|80
1716566400000|2024-05-24 16:00:00|8327.8|8302.8|8327.3|8302.3|8327.8|8307|8321.9|8301.6|43
1716570000000|2024-05-24 17:00:00|8327.5|8302.5|8328.4|8303.4|8329.2|8304.2|8326.5|8301.5|141
1716573600000|2024-05-24 18:00:00|8328.3|8303.3|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|44
1716577200000|2024-05-24 19:00:00|8328.3|8303.3|8327.3|8302.3|8328.4|8303.4|8326.4|8301.4|120
1716771600000|2024-05-27 01:00:00|8325.1|8300.1|8327.4|8302.4|8327.8|8302.8|8325.1|8300.1|75
1716775200000|2024-05-27 02:00:00|8327.5|8302.5|8328.5|8303.5|8329.7|8304.7|8326.9|8301.9|126
1716778800000|2024-05-27 03:00:00|8328.6|8303.6|8330.7|8305.7|8331.9|8311.7|8323.4|8301.9|301
1716782400000|2024-05-27 04:00:00|8325.7|8310.7|8325.9|8300.9|8330.8|8310.9|8320.9|8300.5|221
1716786000000|2024-05-27 05:00:00|8325.8|8300.8|8323.4|8308.4|8329|8308.9|8320.5|8299.6|284
1716789600000|2024-05-27 06:00:00|8328.3|8303.3|8322.4|8307.4|8328.6|8308.7|8320.4|8300.2|199
1716793200000|2024-05-27 07:00:00|8322.3|8307.3|8329.8|8304.8|8331.1|8310.1|8321|8301.2|244
1716796800000|2024-05-27 08:00:00|8329.7|8304.7|8329.8|8304.8|8330.5|8309.7|8324.7|8303.2|206
1716800400000|2024-05-27 09:00:00|8329.7|8304.7|8333|8308|8333.1|8308.1|8328.5|8303.5|237
1716804000000|2024-05-27 10:00:00|8333.1|8308.1|8333.4|8308.4|8333.9|8308.9|8332.1|8307.1|117
1716807600000|2024-05-27 11:00:00|8333.5|8308.5|8332.9|8307.9|8333.9|8308.9|8332.8|8307.8|105
1716811200000|2024-05-27 12:00:00|8332.7|8307.7|8333.3|8308.3|8333.6|8308.6|8332.7|8307.7|159
1716814800000|2024-05-27 13:00:00|8333.2|8308.2|8332.3|8307.3|8333.2|8308.2|8331.9|8306.9|96
1716818400000|2024-05-27 14:00:00|8332.4|8307.4|8332.3|8307.3|8333.4|8312.9|8327.9|8306.9|87
1716822000000|2024-05-27 15:00:00|8332.2|8307.2|8331.6|8306.6|8332.3|8307.3|8331.4|8306.4|77
1716825600000|2024-05-27 16:00:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.5|8306.5|22
1716829200000|2024-05-27 17:00:00|8331.9|8306.9|8332.5|8307.5|8332.6|8307.6|8331.7|8306.7|46
1716832800000|2024-05-27 18:00:00|8332.6|8307.6|8332.9|8307.9|8333|8308|8332.2|8307.2|35
1716836400000|2024-05-27 19:00:00|8332.8|8307.8|8334.1|8309.1|8334.6|8309.6|8332.7|8307.7|58
1716858000000|2024-05-28 01:00:00|8333.3|8308.3|8330.4|8305.4|8334.2|8309.2|8330.3|8305.3|49
1716861600000|2024-05-28 02:00:00|8330.5|8305.5|8330.7|8305.7|8331.1|8306.1|8330.4|8305.4|25
1716865200000|2024-05-28 03:00:00|8330.6|8305.6|8331.5|8306.5|8334.2|8313.5|8325.3|8304.9|373
1716868800000|2024-05-28 04:00:00|8331.6|8306.6|8330|8315|8336.1|8315.5|8327.4|8306.6|242
1716872400000|2024-05-28 05:00:00|8335.1|8310.1|8329.7|8314.7|8337|8317|8328.9|8308.9|122
1716876000000|2024-05-28 06:00:00|8329.6|8314.6|8332.3|8317.3|8337.7|8317.8|8329.1|8309.1|273
1716879600000|2024-05-28 07:00:00|8332.4|8317.4|8336.7|8311.7|8338.1|8318.1|8331.5|8311.4|214
1716883200000|2024-05-28 08:00:00|8336.5|8311.5|8337.5|8312.5|8338.8|8319|8330.7|8311|223
1716886800000|2024-05-28 09:00:00|8337.6|8312.6|8332.7|8317.7|8338.4|8318.6|8331.6|8311.7|159
1716890400000|2024-05-28 10:00:00|8332.9|8317.9|8338.5|8313.5|8339.5|8319.5|8332.3|8312.4|195
1716894000000|2024-05-28 11:00:00|8338.6|8313.6|8333.9|8318.9|8339.1|8319|8333.2|8313.1|62
1716897600000|2024-05-28 12:00:00|8334|8319|8337.9|8312.9|8338.8|8319|8332.4|8312.5|134
1716901200000|2024-05-28 13:00:00|8338|8313|8338.7|8313.7|8338.9|8318.9|8332.2|8310.1|145
1716904800000|2024-05-28 14:00:00|8338.6|8313.6|8336.9|8311.9|8339.9|8319.9|8333.1|8311.4|137
1716908400000|2024-05-28 15:00:00|8338|8313|8334.5|8319.5|8340.2|8319.5|8333.6|8313|125
1716912000000|2024-05-28 16:00:00|8339.2|8314.2|8338.4|8313.4|8339.4|8319.4|8334.2|8313.3|29
1716915600000|2024-05-28 17:00:00|8338.2|8313.2|8340.4|8315.4|8340.5|8319.4|8334.3|8312.3|63
1716919200000|2024-05-28 18:00:00|8340.5|8315.5|8341.3|8316.3|8341.7|8321.3|8334|8313|112
1716922800000|2024-05-28 19:00:00|8336.3|8321.3|8340.1|8315.1|8342.4|8321.4|8336|8315.1|89
1716944400000|2024-05-29 01:00:00|8335.5|8310.5|8341.4|8316.4|8342.3|8317.3|8335.5|8310.5|94
1716948000000|2024-05-29 02:00:00|8341.3|8316.3|8341.7|8316.7|8341.8|8316.8|8341.2|8316.2|56
1716951600000|2024-05-29 03:00:00|8341.9|8316.9|8347.3|8322.3|8347.3|8326.5|8336.9|8316.7|260
1716955200000|2024-05-29 04:00:00|8347.4|8322.4|8347|8322|8348.1|8328.3|8341.2|8320.5|275
1716958800000|2024-05-29 05:00:00|8346.9|8321.9|8348.4|8323.4|8350.3|8329.8|8341.3|8320.5|243
1716962400000|2024-05-29 06:00:00|8348.7|8323.7|8354.3|8329.3|8357|8337|8343.6|8323.3|470
1716966000000|2024-05-29 07:00:00|8354.4|8329.4|8350.1|8325.1|8355.3|8335.2|8345.8|8325|357
1716969600000|2024-05-29 08:00:00|8349.9|8324.9|8348.5|8333.5|8355.1|8335|8343|8323.3|467
1716973200000|2024-05-29 09:00:00|8348.6|8333.6|8350.4|8335.4|8355.3|8335.4|8347.4|8326.3|399
1716976800000|2024-05-29 10:00:00|8350.5|8335.5|8356.9|8331.9|8359.3|8339.2|8350|8330.1|297
1716980400000|2024-05-29 11:00:00|8356.8|8331.8|8358.1|8333.1|8359.9|8339.9|8352.3|8331.2|231
1716984000000|2024-05-29 12:00:00|8358.8|8333.8|8358.5|8333.5|8360.8|8339.5|8352.9|8332.9|188
1716987600000|2024-05-29 13:00:00|8358.4|8333.4|8356.4|8331.4|8358.5|8338.5|8352.7|8331.3|129
1716991200000|2024-05-29 14:00:00|8355.9|8330.9|8355.9|8330.9|8358.8|8338.3|8350.7|8330.5|232
1716994800000|2024-05-29 15:00:00|8356.3|8331.3|8356|8331|8357.7|8332.7|8354.5|8329.5|202
1716998400000|2024-05-29 16:00:00|8355.9|8330.9|8357|8332|8357.2|8332.2|8355.9|8330.9|66
1717002000000|2024-05-29 17:00:00|8356.6|8331.6|8355.3|8330.3|8357|8332|8355.3|8330.3|58
1717005600000|2024-05-29 18:00:00|8355.4|8330.4|8357.2|8332.2|8357.6|8332.6|8354.6|8329.6|101
1717009200000|2024-05-29 19:00:00|8357.4|8332.4|8357.5|8332.5|8358.1|8333.1|8356.6|8331.6|68
1717030800000|2024-05-30 01:00:00|8358.6|8333.6|8357.8|8332.8|8358.6|8333.6|8354.1|8329.1|161
1717034400000|2024-05-30 02:00:00|8358|8333|8359.4|8334.4|8359.8|8334.8|8357.7|8332.7|83
1717038000000|2024-05-30 03:00:00|8359.3|8334.3|8355.6|8340.6|8364.8|8344.8|8355|8333.9|426
1717041600000|2024-05-30 04:00:00|8360.4|8335.4|8357|8342|8362.4|8342.9|8353.5|8333.6|376
1717045200000|2024-05-30 05:00:00|8357.1|8342.1|8363.7|8338.7|8363.9|8343.8|8356.1|8336|185
1717048800000|2024-05-30 06:00:00|8358.7|8343.7|8353.8|8338.8|8363.8|8343.7|8353.7|8333.9|313
1717052400000|2024-05-30 07:00:00|8354|8339|8358.9|8333.9|8360.6|8340.4|8353.5|8332.9|406
1717056000000|2024-05-30 08:00:00|8359|8334|8349.4|8324.4|8359|8338.6|8341.5|8321.4|648
1717059600000|2024-05-30 09:00:00|8349.5|8324.5|8351.5|8326.5|8355.5|8333.9|8346.5|8324.4|590
1717063200000|2024-05-30 10:00:00|8352.2|8327.2|8348.2|8323.2|8352.4|8331|8344.9|8322.6|201
1717066800000|2024-05-30 11:00:00|8348|8323|8349.4|8324.4|8351.7|8331.5|8342.6|8322.1|310
1717070400000|2024-05-30 12:00:00|8349.5|8324.5|8349.5|8324.5|8350.7|8325.7|8347.8|8322.8|241
1717074000000|2024-05-30 13:00:00|8349.4|8324.4|8350.8|8325.8|8350.9|8330.8|8344.5|8322|211
1717077600000|2024-05-30 14:00:00|8350.6|8325.6|8349.6|8324.6|8351.1|8330.3|8344.2|8323.1|185
1717081200000|2024-05-30 15:00:00|8348.9|8323.9|8350.7|8325.7|8355.3|8332.1|8345.4|8323.9|155
1717084800000|2024-05-30 16:00:00|8347.4|8332.4|8350.6|8325.6|8353.5|8332.5|8346.1|8324.6|57
1717088400000|2024-05-30 17:00:00|8350.3|8325.3|8345.6|8330.6|8350.6|8330.6|8344.3|8324|64
1717092000000|2024-05-30 18:00:00|8350.6|8325.6|8349.3|8324.3|8351.6|8326.6|8349.3|8324.3|72
1717095600000|2024-05-30 19:00:00|8349.4|8324.4|8354.3|8329.3|8354.4|8329.4|8349.3|8324.3|157
1717117200000|2024-05-31 01:00:00|8353.1|8328.1|8350.5|8325.5|8353.1|8328.1|8344.4|8319.4|274
1717120800000|2024-05-31 02:00:00|8350.4|8325.4|8351|8326|8351.2|8326.2|8347|8322|147
1717124400000|2024-05-31 03:00:00|8351.1|8326.1|8345.9|8320.9|8351.5|8327.4|8340.3|8319.5|305
1717128000000|2024-05-31 04:00:00|8340.8|8325.8|8349|8324|8350.9|8330.7|8340.8|8321.7|305
1717131600000|2024-05-31 05:00:00|8349.1|8324.1|8346.4|8331.4|8351.7|8332.2|8343.9|8323.9|310
1717135200000|2024-05-31 06:00:00|8346.5|8331.5|8346.5|8331.5|8352.3|8332.2|8344.3|8324.4|363
1717138800000|2024-05-31 07:00:00|8346.4|8331.4|8353.5|8338.5|8360.3|8340.4|8346.4|8327.9|595
1717142400000|2024-05-31 08:00:00|8353.4|8338.4|8357.1|8342.1|8361.9|8342.1|8351.7|8331.4|396
1717146000000|2024-05-31 09:00:00|8356.9|8341.9|8367|8342|8367.9|8346.8|8356.2|8336.2|781
1717149600000|2024-05-31 10:00:00|8366.9|8341.9|8365.5|8340.5|8370.6|8349.4|8362|8339.6|351
1717153200000|2024-05-31 11:00:00|8365.3|8340.3|8363.2|8338.2|8365.9|8344.5|8359.4|8336.3|308
1717156800000|2024-05-31 12:00:00|8363.3|8338.3|8356.8|8331.8|8364.5|8339.5|8351.3|8329.5|698
1717160400000|2024-05-31 13:00:00|8356.9|8331.9|8361.5|8336.5|8362.8|8337.8|8355.7|8330.7|339
1717164000000|2024-05-31 14:00:00|8361.6|8336.6|8366|8341|8376.2|8350|8361.3|8336.3|262
1717167600000|2024-05-31 15:00:00|8365.8|8340.8|8365.6|8340.6|8367|8346|8360.4|8340.1|187
1717171200000|2024-05-31 16:00:00|8365.9|8340.9|8363.9|8338.9|8366.6|8341.6|8360.5|8335.5|129
1717174800000|2024-05-31 17:00:00|8363.8|8338.8|8364.9|8339.9|8364.9|8339.9|8360.3|8335.3|114
1717178400000|2024-05-31 18:00:00|8364.8|8339.8|8362.4|8337.4|8364.9|8339.9|8362.1|8337.1|59
1717182000000|2024-05-31 19:00:00|8362.5|8337.5|8361.9|8336.9|8363.5|8338.5|8361.2|8336.2|83
1717376400000|2024-06-03 01:00:00|8364.9|8339.9|8332|8307|8364.9|8339.9|8325.4|8300.4|249
1717380000000|2024-06-03 02:00:00|8331.9|8306.9|8331.6|8306.6|8332.2|8311.7|8325.9|8305.2|161
1717383600000|2024-06-03 03:00:00|8331.5|8306.5|8322.4|8297.4|8331.6|8306.6|8312.5|8292|935
1717387200000|2024-06-03 04:00:00|8322.5|8297.5|8321.4|8306.4|8329.2|8308.5|8318.3|8297.1|585
1717390800000|2024-06-03 05:00:00|8326.6|8301.6|8328.3|8303.3|8329|8308.3|8319.8|8299.8|323
1717394400000|2024-06-03 06:00:00|8328.2|8303.2|8327.4|8302.4|8329.3|8308.9|8321.2|8301.2|313
1717398000000|2024-06-03 07:00:00|8327.5|8302.5|8337|8312|8337.4|8315.3|8324.8|8302.2|491
1717401600000|2024-06-03 08:00:00|8336.8|8311.8|8333.3|8308.3|8337|8316.4|8324.4|8304.3|331
1717405200000|2024-06-03 09:00:00|8333.4|8308.4|8335.3|8310.3|8337.7|8317.1|8328|8307.7|347
1717408800000|2024-06-03 10:00:00|8335.2|8310.2|8329.6|8314.6|8335.6|8315.2|8328|8307.9|177
1717412400000|2024-06-03 11:00:00|8329.5|8314.5|8333.7|8308.7|8335.2|8315.1|8329.3|8308.2|161
1717416000000|2024-06-03 12:00:00|8333.4|8308.4|8331.3|8306.3|8333.8|8313.6|8328.5|8305.8|185
1717419600000|2024-06-03 13:00:00|8331.5|8306.5|8333.8|8308.8|8335.8|8313.8|8328.7|8306.5|122
1717423200000|2024-06-03 14:00:00|8334.3|8309.3|8330.5|8305.5|8334.3|8311|8324.4|8303.7|183
1717426800000|2024-06-03 15:00:00|8330.1|8305.1|8331.4|8306.4|8331.5|8310.7|8325.5|8304.9|117
1717430400000|2024-06-03 16:00:00|8331.5|8306.5|8334.9|8309.9|8335.3|8310.3|8330.7|8305.7|94
1717434000000|2024-06-03 17:00:00|8334.6|8309.6|8336.2|8311.2|8338.2|8313.2|8334.6|8309.6|170
1717437600000|2024-06-03 18:00:00|8336.1|8311.1|8333.1|8308.1|8336.4|8311.4|8332.9|8307.9|64
1717441200000|2024-06-03 19:00:00|8333.2|8308.2|8332.3|8307.3|8333.6|8308.6|8329.7|8304.7|88
1717462800000|2024-06-04 01:00:00|8328.2|8303.2|8331|8306|8331.8|8306.8|8328.2|8303.2|67
1717466400000|2024-06-04 02:00:00|8330.9|8305.9|8328.3|8303.3|8332.6|8307.6|8327.6|8302.6|277
1717470000000|2024-06-04 03:00:00|8329.1|8304.1|8354.4|8339.4|8362.5|8339.4|8324.8|8303.9|946
1717473600000|2024-06-04 04:00:00|8359.3|8334.3|8353.1|8328.1|8365.3|8345.1|8348.5|8325.6|770
1717477200000|2024-06-04 05:00:00|8353.2|8328.2|8368.6|8343.6|8369.2|8349.1|8352.6|8327.6|894
1717480800000|2024-06-04 06:00:00|8368.9|8343.9|8366.3|8351.3|8373.9|8353.8|8362.9|8342.3|971
1717484400000|2024-06-04 07:00:00|8371.4|8346.4|8370.4|8345.4|8373.9|8353.8|8366.2|8343.5|652
1717488000000|2024-06-04 08:00:00|8370.5|8345.5|8372.2|8347.2|8374.1|8349.1|8362.4|8341.3|561
1717491600000|2024-06-04 09:00:00|8372.1|8347.1|8375|8350|8376.1|8356|8367.4|8346|547
1717495200000|2024-06-04 10:00:00|8370.2|8355.2|8378|8353|8388|8363|8370.1|8349.9|797
1717498800000|2024-06-04 11:00:00|8377.9|8352.9|8369.4|8344.4|8379.4|8358.4|8367.8|8342.8|334
1717502400000|2024-06-04 12:00:00|8369.2|8344.2|8370.6|8345.6|8371.4|8348.8|8363.8|8341.1|337
1717506000000|2024-06-04 13:00:00|8370.8|8345.8|8375|8350|8376.7|8351.7|8370|8345|243
1717509600000|2024-06-04 14:00:00|8372.6|8347.6|8375.8|8350.8|8380.8|8357.1|8370.3|8345.8|364
1717513200000|2024-06-04 15:00:00|8375.3|8350.3|8382.2|8357.2|8383.3|8358.3|8370.6|8345.6|257
1717516800000|2024-06-04 16:00:00|8381.5|8356.5|8385.4|8360.4|8388|8363|8381.1|8356.1|224
1717520400000|2024-06-04 17:00:00|8385.3|8360.3|8385.6|8360.6|8386.3|8361.3|8383.1|8358.1|157
1717524000000|2024-06-04 18:00:00|8385|8360|8384.8|8359.8|8385.2|8360.2|8383.6|8358.6|96
1717527600000|2024-06-04 19:00:00|8384.9|8359.9|8379.9|8354.9|8384.9|8363.5|8378.3|8353.3|113
1717549200000|2024-06-05 01:00:00|8379.2|8354.2|8376|8351|8379.2|8354.2|8371.4|8346.4|172
1717552800000|2024-06-05 02:00:00|8375.9|8350.9|8371.3|8346.3|8376.8|8351.8|8371.1|8346.1|115
1717556400000|2024-06-05 03:00:00|8371.5|8346.5|8367.1|8342.1|8374|8349|8360.8|8340|545
1717560000000|2024-06-05 04:00:00|8367.5|8342.5|8365.8|8340.8|8368|8347.9|8360|8340.1|369
1717563600000|2024-06-05 05:00:00|8360.8|8345.8|8362.1|8337.1|8366.3|8346.4|8356.4|8336.4|506
1717567200000|2024-06-05 06:00:00|8362|8337|8354.8|8339.8|8362|8342.3|8351.4|8330.7|537
1717570800000|2024-06-05 07:00:00|8354.7|8339.7|8356.2|8341.2|8362.9|8343.1|8353.9|8333.9|322
1717574400000|2024-06-05 08:00:00|8356.3|8341.3|8345|8330|8360.6|8341.3|8344.5|8324.6|500
1717578000000|2024-06-05 09:00:00|8345.1|8330.1|8358.8|8333.8|8359.7|8339.4|8344.3|8324.1|761
1717581600000|2024-06-05 10:00:00|8358.6|8333.6|8363.7|8338.7|8364|8343.8|8353|8332.5|315
1717585200000|2024-06-05 11:00:00|8363.6|8338.6|8360|8345|8365.6|8345.6|8357.4|8337|233
1717588800000|2024-06-05 12:00:00|8360.1|8345.1|8359.8|8334.8|8365.5|8345.1|8354.8|8328.3|343
1717592400000|2024-06-05 13:00:00|8359.4|8334.4|8359|8334|8360.4|8339.9|8353.5|8330.3|276
1717596000000|2024-06-05 14:00:00|8359.3|8334.3|8362.5|8337.5|8365.1|8340.1|8353.5|8331.9|332
1717599600000|2024-06-05 15:00:00|8361.9|8336.9|8360.6|8335.6|8362.8|8342.6|8353.4|8332.9|151
1717603200000|2024-06-05 16:00:00|8360.3|8335.3|8358.3|8333.3|8363.5|8338.5|8358.2|8333.2|87
1717606800000|2024-06-05 17:00:00|8358.2|8333.2|8360.6|8335.6|8362.3|8337.3|8358.2|8333.2|60
1717610400000|2024-06-05 18:00:00|8360.7|8335.7|8359.7|8334.7|8360.7|8340.5|8355.1|8333.1|68
1717614000000|2024-06-05 19:00:00|8359.8|8334.8|8359.6|8334.6|8361.5|8340.6|8355.2|8334.4|66
1717635600000|2024-06-06 01:00:00|8359.9|8334.9|8360.8|8335.8|8360.8|8335.8|8355.1|8330.1|145
1717639200000|2024-06-06 02:00:00|8360.9|8335.9|8359.2|8334.2|8361.2|8336.2|8358.4|8333.4|41
1717642800000|2024-06-06 03:00:00|8359.1|8334.1|8363.4|8338.4|8364.3|8344.8|8354.4|8334|300
1717646400000|2024-06-06 04:00:00|8363.3|8338.3|8359.6|8344.6|8367.7|8348.2|8358.4|8338.3|451
1717650000000|2024-06-06 05:00:00|8359.7|8344.7|8359.8|8344.8|8365.7|8346.1|8359.3|8339.4|257
1717653600000|2024-06-06 06:00:00|8360|8345|8361.9|8346.9|8367.2|8347.5|8360|8341.6|170
1717657200000|2024-06-06 07:00:00|8362.1|8347.1|8362.8|8347.8|8367.4|8348.3|8361.3|8341.1|247
1717660800000|2024-06-06 08:00:00|8362.7|8347.7|8362.7|8347.7|8367.2|8348.2|8361.3|8342.2|167
1717664400000|2024-06-06 09:00:00|8362.5|8347.5|8362|8347|8367.7|8347.9|8360.8|8341.8|267
1717668000000|2024-06-06 10:00:00|8362.7|8347.7|8365.5|8350.5|8368.9|8350.6|8361.9|8342.9|238
1717671600000|2024-06-06 11:00:00|8365.6|8350.6|8369.4|8344.4|8371.3|8352.1|8365.1|8343.7|200
1717675200000|2024-06-06 12:00:00|8369.3|8344.3|8365.1|8350.1|8370.4|8350.6|8363.9|8343.5|270
1717678800000|2024-06-06 13:00:00|8370|8345|8362.8|8347.8|8370.1|8350.1|8361.8|8341.2|209
1717682400000|2024-06-06 14:00:00|8367.8|8342.8|8362.6|8347.6|8371.3|8349.5|8362.5|8342.3|120
1717686000000|2024-06-06 15:00:00|8367.3|8342.3|8367.9|8342.9|8368.8|8348.8|8361.9|8342.2|130
1717689600000|2024-06-06 16:00:00|8367.7|8342.7|8368.4|8343.4|8369.5|8349.5|8363.1|8342.3|91
1717693200000|2024-06-06 17:00:00|8368.3|8343.3|8366.8|8341.8|8368.9|8348.6|8361.1|8341.1|54
1717696800000|2024-06-06 18:00:00|8366.7|8341.7|8366.8|8341.8|8368.3|8347.7|8362.7|8341.3|110
1717700400000|2024-06-06 19:00:00|8366.9|8341.9|8366.8|8341.8|8366.9|8341.9|8363.2|8338.2|150
1717722000000|2024-06-07 01:00:00|8366.6|8341.6|8367|8342|8367.4|8342.4|8366.6|8341.6|17
1717725600000|2024-06-07 02:00:00|8366.9|8341.9|8368|8343|8368|8343|8365.9|8340.9|87
1717729200000|2024-06-07 03:00:00|8367.9|8342.9|8366.4|8341.4|8369|8349|8361.2|8341.1|211
1717732800000|2024-06-07 04:00:00|8366.5|8341.5|8360.4|8345.4|8366.9|8347.1|8359.7|8340.2|169
1717736400000|2024-06-07 05:00:00|8360.3|8345.3|8360.5|8345.5|8365.8|8346.2|8359.9|8340.1|148
1717740000000|2024-06-07 06:00:00|8360.3|8345.3|8357.9|8342.9|8364.4|8345.5|8354.3|8335.4|352
1717743600000|2024-06-07 07:00:00|8357.8|8342.8|8353.8|8338.8|8362.9|8343.6|8353.3|8334|315
1717747200000|2024-06-07 08:00:00|8354.2|8339.2|8356.1|8341.1|8361.7|8341.9|8354.1|8334.4|356
1717750800000|2024-06-07 09:00:00|8356.2|8341.2|8353.1|8338.1|8362|8342.3|8352.9|8333|296
1717754400000|2024-06-07 10:00:00|8358|8333|8362.8|8337.8|8362.9|8342|8353|8333|152
1717758000000|2024-06-07 11:00:00|8362.9|8337.9|8355.6|8340.6|8362.9|8342.1|8355.3|8335|203
1717761600000|2024-06-07 12:00:00|8355.5|8340.5|8366.5|8341.5|8367.8|8346.2|8354.3|8330.9|525
1717765200000|2024-06-07 13:00:00|8366.6|8341.6|8367.5|8342.5|8369.5|8348.9|8361.6|8340.6|291
1717768800000|2024-06-07 14:00:00|8367.3|8342.3|8368.5|8343.5|8369.1|8349.4|8362.3|8340.3|159
1717772400000|2024-06-07 15:00:00|8368.4|8343.4|8368|8343|8370.1|8350.2|8365|8342.5|75
1717776000000|2024-06-07 16:00:00|8367.9|8342.9|8369.6|8344.6|8369.6|8344.6|8367.7|8342.7|39
1717779600000|2024-06-07 17:00:00|8369.5|8344.5|8370.3|8345.3|8370.7|8345.7|8368.6|8343.6|59
1717783200000|2024-06-07 18:00:00|8370.6|8345.6|8372|8347|8372.1|8347.1|8370.2|8345.2|215
1717786800000|2024-06-07 19:00:00|8372.1|8347.1|8373.5|8348.5|8373.9|8352.5|8367.1|8346.4|66
1717981200000|2024-06-10 01:00:00|8370.6|8345.6|8368.4|8343.4|8371.6|8346.6|8368.4|8343.4|29
1717984800000|2024-06-10 02:00:00|8368.5|8343.5|8371.4|8346.4|8371.5|8346.5|8368.5|8343.5|50
1717988400000|2024-06-10 03:00:00|8371.3|8346.3|8364.5|8349.5|8373.4|8352.1|8363.3|8344.2|201
1717992000000|2024-06-10 04:00:00|8364.4|8349.4|8363.9|8348.9|8370.5|8350.3|8363.6|8344.2|126
1717995600000|2024-06-10 05:00:00|8363.8|8348.8|8364|8349|8369.2|8349.4|8363.2|8344.2|104
1717999200000|2024-06-10 06:00:00|8363.9|8348.9|8363.5|8348.5|8364|8349|8363|8348|125
1718002800000|2024-06-10 07:00:00|8363.6|8348.6|8364.8|8349.8|8370.8|8350.5|8363.4|8343.4|150
1718006400000|2024-06-10 08:00:00|8364.7|8349.7|8364.6|8349.6|8370.3|8350.3|8364.2|8344.4|122
1718010000000|2024-06-10 09:00:00|8364.7|8349.7|8365.9|8350.9|8371.8|8351.1|8363.7|8343.5|176
1718013600000|2024-06-10 10:00:00|8366|8351|8365.2|8350.2|8372.6|8352.8|8365.1|8344.9|341
1718017200000|2024-06-10 11:00:00|8365.3|8350.3|8363.9|8348.9|8369.8|8350.4|8363.9|8343.9|82
1718020800000|2024-06-10 12:00:00|8364|8349|8365.8|8350.8|8370.5|8350.9|8362.9|8342.9|88
1718024400000|2024-06-10 13:00:00|8365.9|8350.9|8366.8|8351.8|8372.3|8351.8|8365.2|8345.2|120
1718028000000|2024-06-10 14:00:00|8366.7|8351.7|8372.3|8347.3|8372.7|8352.7|8366.3|8345.7|121
1718031600000|2024-06-10 15:00:00|8372|8347|8368.1|8353.1|8373|8353.1|8367.5|8346.7|52
1718035200000|2024-06-10 16:00:00|8372.9|8347.9|8371.9|8346.9|8372.9|8353.2|8366.9|8346.9|91
1718038800000|2024-06-10 17:00:00|8372.1|8347.1|8372|8347|8372.5|8352.5|8366.9|8346.9|66
1718042400000|2024-06-10 18:00:00|8371.9|8346.9|8371.4|8346.4|8372.2|8352.1|8367|8346.3|33
1718046000000|2024-06-10 19:00:00|8371.7|8346.7|8372.6|8347.6|8372.8|8347.8|8370.9|8345.9|78
1718067600000|2024-06-11 01:00:00|8371.1|8346.1|8371.5|8346.5|8372.3|8347.3|8370.3|8345.3|53
1718071200000|2024-06-11 02:00:00|8371.4|8346.4|8371.5|8346.5|8371.6|8346.6|8370.8|8345.8|12
1718074800000|2024-06-11 03:00:00|8371.6|8346.6|8364.7|8349.7|8372.6|8351.9|8362.7|8343.3|238
1718078400000|2024-06-11 04:00:00|8364.6|8349.6|8364.6|8349.6|8364.9|8349.9|8364.3|8349.3|145
1718082000000|2024-06-11 05:00:00|8364.5|8349.5|8364.8|8349.8|8369.4|8349.8|8363.9|8344.2|130
1718085600000|2024-06-11 06:00:00|8364.9|8349.9|8366.5|8351.5|8371.8|8351.6|8364.8|8345.6|147
1718089200000|2024-06-11 07:00:00|8371.5|8346.5|8370.1|8355.1|8375.3|8355.5|8366.6|8346.5|265
1718092800000|2024-06-11 08:00:00|8370.2|8355.2|8370.2|8355.2|8374.9|8356.1|8369|8349.2|259
1718096400000|2024-06-11 09:00:00|8370.4|8355.4|8371.3|8356.3|8376.7|8356.5|8369.2|8350|239
1718100000000|2024-06-11 10:00:00|8371.4|8356.4|8380.1|8355.1|8380.1|8358.1|8370.7|8350.1|356
1718103600000|2024-06-11 11:00:00|8379|8354|8372.3|8357.3|8379|8359.6|8372.3|8352.3|158
1718107200000|2024-06-11 12:00:00|8372.2|8357.2|8373.2|8358.2|8378.2|8358.2|8371.6|8351.6|117
1718110800000|2024-06-11 13:00:00|8373.3|8358.3|8378.5|8353.5|8379|8359.3|8372.7|8352.5|192
1718114400000|2024-06-11 14:00:00|8378.3|8353.3|8376.4|8361.4|8381.8|8361.6|8374.1|8353.3|139
1718118000000|2024-06-11 15:00:00|8376.3|8361.3|8384.4|8359.4|8384.4|8362.6|8376.2|8356|265
1718121600000|2024-06-11 16:00:00|8384.3|8359.3|8380.1|8355.1|8384.9|8359.9|8380.1|8355.1|168
1718125200000|2024-06-11 17:00:00|8381.2|8356.2|8380.8|8355.8|8381.8|8356.8|8379.4|8354.4|114
1718128800000|2024-06-11 18:00:00|8380.7|8355.7|8380.3|8355.3|8381.1|8356.1|8380.2|8355.2|60
1718132400000|2024-06-11 19:00:00|8380|8355|8379.4|8354.4|8380.1|8359.6|8374.5|8354.2|61
1718154000000|2024-06-12 01:00:00|8380|8355|8376.7|8351.7|8380.1|8355.1|8376|8351|134
1718157600000|2024-06-12 02:00:00|8376.6|8351.6|8370.3|8355.3|8377.3|8355.3|8370.3|8350.3|31
1718161200000|2024-06-12 03:00:00|8370.4|8355.4|8371|8356|8377|8356.3|8368.5|8349.2|201
1718164800000|2024-06-12 04:00:00|8370.8|8355.8|8371|8356|8371.3|8356.3|8370.8|8355.8|20
1718168400000|2024-06-12 05:00:00|8371.1|8356.1|8370.8|8355.8|8371.2|8356.2|8370.7|8355.7|67
1718172000000|2024-06-12 06:00:00|8370.9|8355.9|8371.3|8356.3|8376.3|8356.5|8370.1|8351|98
1718175600000|2024-06-12 07:00:00|8371.2|8356.2|8371.4|8356.4|8376.3|8356.9|8370.2|8350.2|149
1718179200000|2024-06-12 08:00:00|8371.5|8356.5|8376|8351|8376.9|8356.9|8370.8|8350.9|90
1718182800000|2024-06-12 09:00:00|8376.1|8351.1|8375.9|8350.9|8376.9|8356.7|8366.3|8346.9|389
1718186400000|2024-06-12 10:00:00|8375.8|8350.8|8372.6|8357.6|8375.9|8357.7|8370.4|8350.6|97
1718190000000|2024-06-12 11:00:00|8372.8|8357.8|8372.6|8357.6|8379.3|8358.9|8371.1|8350.9|137
1718193600000|2024-06-12 12:00:00|8372.7|8357.7|8366|8341|8378.4|8357.7|8365.4|8340.4|457
1718197200000|2024-06-12 13:00:00|8365.9|8340.9|8366.5|8341.5|8368.6|8343.6|8365.7|8340.7|278
1718200800000|2024-06-12 14:00:00|8366.6|8341.6|8365.9|8340.9|8371|8346|8364.7|8339.7|157
1718204400000|2024-06-12 15:00:00|8366|8341|8365.9|8340.9|8367.1|8342.1|8364.9|8339.9|99
1718208000000|2024-06-12 16:00:00|8366|8341|8364.9|8339.9|8366.6|8341.6|8364.6|8339.6|79
1718211600000|2024-06-12 17:00:00|8364.8|8339.8|8364.9|8339.9|8365.1|8340.1|8362.9|8337.9|125
1718215200000|2024-06-12 18:00:00|8364.8|8339.8|8372|8347|8373.9|8348.9|8364.8|8339.8|288
1718218800000|2024-06-12 19:00:00|8372.1|8347.1|8372|8347|8373|8348|8371.1|8346.1|115
1718240400000|2024-06-13 01:00:00|8372.4|8347.4|8373.1|8348.1|8373.1|8351.3|8365.7|8344.6|62
1718244000000|2024-06-13 02:00:00|8373.2|8348.2|8371.1|8346.1|8375|8351.4|8366.3|8346.1|85
1718247600000|2024-06-13 03:00:00|8371.4|8346.4|8369.2|8354.2|8374.6|8354.7|8366.4|8346.3|255
1718251200000|2024-06-13 04:00:00|8374|8349|8368.7|8353.7|8374.6|8354.7|8367.5|8347.2|236
1718254800000|2024-06-13 05:00:00|8368.6|8353.6|8373.2|8348.2|8374.4|8354.3|8368.5|8348.2|182
1718258400000|2024-06-13 06:00:00|8373.3|8348.3|8368.8|8353.8|8373.8|8354.1|8367.1|8347|351
1718262000000|2024-06-13 07:00:00|8368.9|8353.9|8368.5|8353.5|8373.3|8353.9|8367.4|8348.3|82
1718265600000|2024-06-13 08:00:00|8368.6|8353.6|8368.8|8353.8|8369.3|8354.3|8368.6|8353.6|30
1718269200000|2024-06-13 09:00:00|8368.9|8353.9|8373.9|8348.9|8374.4|8354.7|8368.2|8348.3|238
1718272800000|2024-06-13 10:00:00|8373.8|8348.8|8369|8354|8374.9|8355|8368.7|8348.8|84
1718276400000|2024-06-13 11:00:00|8369.4|8354.4|8370.3|8355.3|8376.1|8355.3|8369|8349.1|86
1718280000000|2024-06-13 12:00:00|8370.4|8355.4|8368.1|8353.1|8375.8|8356.3|8365.2|8345.2|369
1718283600000|2024-06-13 13:00:00|8368|8353|8367.6|8352.6|8372.9|8353|8365.9|8345.6|184
1718287200000|2024-06-13 14:00:00|8372.3|8347.3|8368.9|8353.9|8374|8354.1|8367.2|8346.8|132
1718290800000|2024-06-13 15:00:00|8368.7|8353.7|8373.5|8348.5|8373.8|8354.1|8368|8348.1|103
1718294400000|2024-06-13 16:00:00|8373.4|8348.4|8369.5|8354.5|8374.1|8354.9|8368.4|8348.2|140
1718298000000|2024-06-13 17:00:00|8369.4|8354.4|8374.1|8349.1|8374.3|8354.7|8368.8|8348.9|37
1718301600000|2024-06-13 18:00:00|8369.1|8354.1|8373.8|8348.8|8374.5|8354.5|8368|8348.2|38
1718305200000|2024-06-13 19:00:00|8373.9|8348.9|8373.7|8348.7|8374.1|8353.8|8368.5|8348.6|38
1718326800000|2024-06-14 01:00:00|8374.8|8349.8|8374.6|8349.6|8378.4|8353.4|8373.8|8348.8|75
1718330400000|2024-06-14 02:00:00|8374.5|8349.5|8375.5|8350.5|8376.8|8351.8|8374.5|8349.5|125
1718334000000|2024-06-14 03:00:00|8375.3|8350.3|8370.1|8355.1|8378.5|8355.8|8369.6|8349.3|250
1718337600000|2024-06-14 04:00:00|8369.9|8354.9|8370.8|8355.8|8373.3|8355.9|8367.4|8348.3|142
1718341200000|2024-06-14 05:00:00|8370.7|8355.7|8370.3|8355.3|8375.8|8355.9|8369.8|8349.9|130
1718344800000|2024-06-14 06:00:00|8370.2|8355.2|8370.5|8355.5|8370.8|8355.8|8369.9|8354.9|58
1718348400000|2024-06-14 07:00:00|8370.4|8355.4|8369.3|8354.3|8371|8356|8368.8|8353.8|168
1718352000000|2024-06-14 08:00:00|8369.4|8354.4|8370.8|8355.8|8375.8|8356|8369.1|8349.2|178
1718355600000|2024-06-14 09:00:00|8370.9|8355.9|8370.6|8355.6|8377.7|8358.3|8370.2|8350.8|471
1718359200000|2024-06-14 10:00:00|8370.7|8355.7|8370.8|8355.8|8379.5|8357.5|8369.9|8350.3|313
1718362800000|2024-06-14 11:00:00|8370.9|8355.9|8374|8349|8375.2|8356.2|8368.7|8348.7|145
1718366400000|2024-06-14 12:00:00|8373.9|8348.9|8369.6|8354.6|8377|8355.9|8368.6|8348.7|285
1718370000000|2024-06-14 13:00:00|8373.6|8348.6|8375.3|8350.3|8380.3|8356.5|8369.1|8346.7|164
1718373600000|2024-06-14 14:00:00|8375.1|8350.1|8374.7|8349.7|8376.6|8356.5|8368.9|8349|204
1718377200000|2024-06-14 15:00:00|8374.6|8349.6|8370.3|8355.3|8375.3|8355.3|8369.4|8349.3|106
1718380800000|2024-06-14 16:00:00|8370.2|8355.2|8375.1|8350.1|8375.3|8355.5|8369.8|8349.8|145
1718384400000|2024-06-14 17:00:00|8375|8350|8369.4|8354.4|8375.1|8355|8369.3|8349.5|79
1718388000000|2024-06-14 18:00:00|8369.3|8354.3|8369.4|8354.4|8369.4|8354.4|8369.3|8354.3|2
1718391600000|2024-06-14 19:00:00|8369.3|8354.3|8374.9|8349.9|8375|8354.9|8368.9|8347.8|56
1718586000000|2024-06-17 01:00:00|8374.3|8349.3|8374.1|8349.1|8376.2|8351.2|8373|8348|84
1718589600000|2024-06-17 02:00:00|8374.2|8349.2|8372.9|8347.9|8374.4|8349.4|8372.4|8347.4|82
1718593200000|2024-06-17 03:00:00|8372.8|8347.8|8371.8|8346.8|8373.7|8353.2|8366.8|8346.8|83
1718596800000|2024-06-17 04:00:00|8367.3|8352.3|8368.2|8353.2|8372.9|8353.2|8367|8347.9|28
1718600400000|2024-06-17 05:00:00|8367.9|8352.9|8368.3|8353.3|8368.8|8353.8|8367.6|8352.6|45
1718604000000|2024-06-17 06:00:00|8368.4|8353.4|8368.7|8353.7|8373.2|8354|8367.2|8347.5|142
1718607600000|2024-06-17 07:00:00|8368.8|8353.8|8375|8350|8375.3|8355.4|8368.1|8348.1|82
1718611200000|2024-06-17 08:00:00|8374.9|8349.9|8369.4|8354.4|8375|8355.1|8369|8349.5|53
1718614800000|2024-06-17 09:00:00|8369.5|8354.5|8370.5|8355.5|8375|8355.6|8369.5|8349.7|57
1718618400000|2024-06-17 10:00:00|8370.6|8355.6|8369.5|8354.5|8374.7|8355.8|8369.4|8349.7|43
1718622000000|2024-06-17 11:00:00|8369.4|8354.4|8370.4|8355.4|8374.8|8355.5|8367|8345.9|116
1718625600000|2024-06-17 12:00:00|8370.2|8355.2|8368.6|8353.6|8374.9|8355.2|8368.5|8347.5|78
1718629200000|2024-06-17 13:00:00|8373.4|8348.4|8371.3|8346.3|8373.6|8353.7|8367.8|8344.8|99
1718632800000|2024-06-17 14:00:00|8371.4|8346.4|8369|8354|8374|8354|8367.6|8346.4|109
1718636400000|2024-06-17 15:00:00|8373.7|8348.7|8369|8354|8374.1|8354.2|8368.8|8348.7|61
1718640000000|2024-06-17 16:00:00|8368.9|8353.9|8370.4|8345.4|8373.8|8354|8366.7|8345.3|72
1718643600000|2024-06-17 17:00:00|8369.8|8344.8|8365.4|8350.4|8372.4|8351.6|8365.4|8344.8|114
1718647200000|2024-06-17 18:00:00|8365.3|8350.3|8369.6|8344.6|8371.5|8350.6|8364.6|8344.4|65
1718650800000|2024-06-17 19:00:00|8369.9|8344.9|8370.5|8345.5|8371.1|8350.7|8365.7|8344.5|78
1718672400000|2024-06-18 01:00:00|8369.4|8344.4|8373.3|8348.3|8374.5|8354.4|8368.5|8344.4|38
1718676000000|2024-06-18 02:00:00|8372.7|8347.7|8369.6|8344.6|8372.7|8352.7|8364.6|8344.1|75
1718679600000|2024-06-18 03:00:00|8369.7|8344.7|8362.9|8347.9|8372.2|8352.7|8362.7|8343.9|310
1718683200000|2024-06-18 04:00:00|8362.8|8347.8|8365.3|8350.3|8370.3|8350.8|8362|8343.1|221
1718686800000|2024-06-18 05:00:00|8365.2|8350.2|8360.9|8345.9|8369.2|8350.4|8360.3|8340.6|192
1718690400000|2024-06-18 06:00:00|8360.8|8345.8|8355|8340|8367.9|8348.8|8354.7|8336.3|428
1718694000000|2024-06-18 07:00:00|8355.1|8340.1|8356.4|8341.4|8360.5|8343|8354.9|8335.5|231
1718697600000|2024-06-18 08:00:00|8356.3|8341.3|8359.7|8344.7|8363.6|8344.7|8355.9|8338.6|181
1718701200000|2024-06-18 09:00:00|8359.6|8344.6|8362.7|8337.7|8365|8345.9|8357.1|8336.9|223
1718704800000|2024-06-18 10:00:00|8362.6|8337.6|8358.4|8343.4|8363.4|8344.2|8357.3|8337.6|169
1718708400000|2024-06-18 11:00:00|8358.3|8343.3|8358.4|8343.4|8362.5|8344.1|8357.5|8337.5|97
1718712000000|2024-06-18 12:00:00|8358.3|8343.3|8355.7|8340.7|8363.6|8343.4|8352.8|8333.3|279
1718715600000|2024-06-18 13:00:00|8355.6|8340.6|8349.1|8334.1|8360.7|8340.7|8348.9|8329.1|296
1718719200000|2024-06-18 14:00:00|8349.2|8334.2|8356.9|8331.9|8357.9|8337.7|8348.8|8329.4|214
1718722800000|2024-06-18 15:00:00|8356.8|8331.8|8350.9|8335.9|8358.2|8338|8350.6|8330.8|122
1718726400000|2024-06-18 16:00:00|8351|8336|8356|8331|8357|8336|8350.5|8330.6|59
1718730000000|2024-06-18 17:00:00|8356.7|8331.7|8355.2|8330.2|8356.9|8335.4|8349.3|8329.3|145
1718733600000|2024-06-18 18:00:00|8355.8|8330.8|8357.4|8332.4|8358.2|8335.2|8349.8|8329.8|152
1718737200000|2024-06-18 19:00:00|8357.3|8332.3|8357.1|8332.1|8358.5|8333.5|8357.1|8332.1|147
1718758800000|2024-06-19 01:00:00|8357.6|8332.6|8357.9|8332.9|8359|8334|8357.2|8332.2|31
1718762400000|2024-06-19 02:00:00|8357.7|8332.7|8361|8336|8361.2|8336.2|8357.4|8332.4|94
1718766000000|2024-06-19 03:00:00|8361.1|8336.1|8353.6|8338.6|8361.1|8340.5|8350.1|8330.5|266
1718769600000|2024-06-19 04:00:00|8353.5|8338.5|8357.4|8332.4|8357.5|8338.5|8350.3|8331.5|134
1718773200000|2024-06-19 05:00:00|8357.5|8332.5|8354.1|8339.1|8357.5|8339.1|8350.9|8331.4|187
1718776800000|2024-06-19 06:00:00|8354.2|8339.2|8355.4|8340.4|8363.2|8343|8354.2|8334.1|248
1718780400000|2024-06-19 07:00:00|8355.5|8340.5|8356.1|8341.1|8357.1|8342.1|8354.2|8339.2|167
1718784000000|2024-06-19 08:00:00|8356|8341|8359.8|8344.8|8363.9|8345|8355.8|8336.2|235
1718787600000|2024-06-19 09:00:00|8359.9|8344.9|8360.4|8345.4|8367.7|8348.3|8359.8|8341.7|176
1718791200000|2024-06-19 10:00:00|8360.5|8345.5|8358.9|8343.9|8363.7|8345.5|8358|8338.7|105
1718794800000|2024-06-19 11:00:00|8358.8|8343.8|8358.8|8343.8|8365|8345.1|8358.5|8339.4|152
1718798400000|2024-06-19 12:00:00|8358.9|8343.9|8356.5|8341.5|8362.9|8343.9|8355.7|8335.5|151
1718802000000|2024-06-19 13:00:00|8361.3|8336.3|8361.6|8336.6|8362.9|8343.9|8356.8|8334.4|87
1718805600000|2024-06-19 14:00:00|8360.6|8335.6|8359.9|8334.9|8362.2|8342.3|8355.8|8334.9|101
1718809200000|2024-06-19 15:00:00|8359.8|8334.8|8356.6|8341.6|8361.5|8342.3|8354.9|8334|58
1718812800000|2024-06-19 16:00:00|8356.8|8341.8|8356.8|8341.8|8357.1|8342.1|8356.7|8341.7|17
1718816400000|2024-06-19 17:00:00|8356.9|8341.9|8360.3|8335.3|8361.1|8342|8356|8335.3|32
1718820000000|2024-06-19 18:00:00|8360.4|8335.4|8361.5|8336.5|8361.9|8341.1|8355.7|8335.3|76
1718823600000|2024-06-19 19:00:00|8361.6|8336.6|8362.3|8337.3|8362.3|8337.3|8361.5|8336.5|32
1718845200000|2024-06-20 01:00:00|8361.1|8336.1|8363|8338|8364.3|8339.3|8361.1|8336.1|106
1718848800000|2024-06-20 02:00:00|8363.1|8338.1|8362.2|8337.2|8363.7|8338.7|8361.3|8336.3|133
1718852400000|2024-06-20 03:00:00|8361.9|8336.9|8360.8|8345.8|8365.1|8345.9|8359|8336.3|252
1718856000000|2024-06-20 04:00:00|8360.9|8345.9|8368.9|8343.9|8369.4|8349.5|8360.5|8343.4|157
1718859600000|2024-06-20 05:00:00|8368.8|8343.8|8365.9|8350.9|8371.1|8351.2|8364.8|8343.8|182
1718863200000|2024-06-20 06:00:00|8365.7|8350.7|8366.4|8351.4|8371.7|8352.2|8365.3|8345.5|152
1718866800000|2024-06-20 07:00:00|8366.6|8351.6|8368.3|8353.3|8373.1|8353.6|8365.8|8346.1|187
1718870400000|2024-06-20 08:00:00|8368.2|8353.2|8380.2|8355.2|8382|8362.2|8368.2|8353|411
1718874000000|2024-06-20 09:00:00|8380.8|8355.8|8384.8|8359.8|8386.2|8367.3|8375.4|8355.8|550
1718877600000|2024-06-20 10:00:00|8384.9|8359.9|8376.9|8361.9|8385.8|8364.6|8374.6|8354.6|226
1718881200000|2024-06-20 11:00:00|8376.8|8361.8|8376.4|8361.4|8382.8|8363.7|8376.1|8356.9|152
1718884800000|2024-06-20 12:00:00|8376.3|8361.3|8375.2|8360.2|8380.5|8361.5|8373.8|8353.9|150
1718888400000|2024-06-20 13:00:00|8375.3|8360.3|8382|8357|8383.2|8362.2|8374.8|8354.8|126
1718892000000|2024-06-20 14:00:00|8377.7|8362.7|8376.7|8361.7|8384|8363.5|8376.6|8356.3|194
1718895600000|2024-06-20 15:00:00|8381.3|8356.3|8380.8|8365.8|8384.9|8366|8376.7|8356.2|154
1718899200000|2024-06-20 16:00:00|8385|8360|8380.3|8365.3|8386.1|8366.7|8380.2|8359.9|70
1718902800000|2024-06-20 17:00:00|8384.6|8359.6|8383.8|8358.8|8385.2|8365.3|8378.2|8357.7|104
1718906400000|2024-06-20 18:00:00|8383.9|8358.9|8377.3|8362.3|8384.3|8363|8376.9|8356.8|94
1718910000000|2024-06-20 19:00:00|8377.2|8362.2|8381.4|8356.4|8383.1|8362.7|8376.9|8356.3|60
1718931600000|2024-06-21 01:00:00|8382.1|8357.1|8381|8356|8382.9|8357.9|8379.1|8354.1|52
1718935200000|2024-06-21 02:00:00|8381.1|8356.1|8379.4|8354.4|8381.1|8356.1|8378.4|8353.4|66
1718938800000|2024-06-21 03:00:00|8379.5|8354.5|8372.2|8357.2|8381.3|8361.3|8371.9|8352.6|230
1718942400000|2024-06-21 04:00:00|8372.1|8357.1|8373.8|8358.8|8382.4|8362.6|8372.1|8354.3|298
1718946000000|2024-06-21 05:00:00|8373.9|8358.9|8376|8361|8377.2|8362.2|8373.9|8358.9|123
1718949600000|2024-06-21 06:00:00|8376.1|8361.1|8373.6|8358.6|8381.4|8362.1|8373|8354.4|204
1718953200000|2024-06-21 07:00:00|8373.1|8358.1|8368.4|8353.4|8378.9|8360.3|8368|8348.3|403
1718956800000|2024-06-21 08:00:00|8368.3|8353.3|8365|8350|8372.3|8354.8|8364.3|8344.7|368
1718960400000|2024-06-21 09:00:00|8364.9|8349.9|8368.6|8353.6|8373.2|8353.8|8364.8|8345.2|224
1718964000000|2024-06-21 10:00:00|8368.4|8353.4|8377|8352|8378.5|8357.1|8368.4|8350.5|225
1718967600000|2024-06-21 11:00:00|8377.1|8352.1|8371.5|8356.5|8378|8358.1|8370.6|8350.5|162
1718971200000|2024-06-21 12:00:00|8371.6|8356.6|8369.1|8354.1|8376|8356.9|8369.1|8349.8|136
1718974800000|2024-06-21 13:00:00|8369.3|8354.3|8376.3|8351.3|8376.8|8357.2|8368.9|8349.5|171
1718978400000|2024-06-21 14:00:00|8371.6|8356.6|8372.4|8357.4|8378.1|8358.1|8371.1|8351.5|198
1718982000000|2024-06-21 15:00:00|8372.5|8357.5|8372.3|8357.3|8377.7|8357.9|8372|8352|101
1718985600000|2024-06-21 16:00:00|8372.2|8357.2|8377|8352|8377.3|8357.5|8371.4|8351.4|38
1718989200000|2024-06-21 17:00:00|8372.1|8357.1|8371.9|8356.9|8377.1|8357.7|8371.4|8351.4|95
1718992800000|2024-06-21 18:00:00|8371.7|8356.7|8370.5|8355.5|8376.4|8356.9|8370|8350.1|31
1718996400000|2024-06-21 19:00:00|8375.4|8350.4|8373.5|8358.5|8378.2|8358.5|8370.6|8350.2|72
1719190800000|2024-06-24 01:00:00|8375.6|8350.6|8374.4|8349.4|8377|8352|8374.4|8349.4|56
1719194400000|2024-06-24 02:00:00|8374.1|8349.1|8372.3|8347.3|8374.3|8349.3|8372.1|8347.1|104
1719198000000|2024-06-24 03:00:00|8372.4|8347.4|8367|8352|8372.5|8352|8361.9|8343|340
1719201600000|2024-06-24 04:00:00|8367.1|8352.1|8369.2|8354.2|8375|8354.9|8366.7|8348.4|252
1719205200000|2024-06-24 05:00:00|8374.5|8349.5|8366.3|8351.3|8374.9|8354.6|8365.5|8345.9|242
1719208800000|2024-06-24 06:00:00|8366.2|8351.2|8365.4|8350.4|8367.4|8352.4|8365|8350|203
1719212400000|2024-06-24 07:00:00|8365.3|8350.3|8370.3|8345.3|8371.9|8352|8364|8344.6|255
1719216000000|2024-06-24 08:00:00|8370.2|8345.2|8364.7|8349.7|8370.6|8349.9|8361.9|8341|247
1719219600000|2024-06-24 09:00:00|8364.5|8349.5|8362.4|8347.4|8364.7|8349.7|8358.7|8343.7|238
1719223200000|2024-06-24 10:00:00|8362.5|8347.5|8362.6|8347.6|8368|8349.2|8362.3|8339.3|149
1719226800000|2024-06-24 11:00:00|8362.8|8347.8|8364.1|8349.1|8364.2|8349.2|8361.9|8346.9|59
1719230400000|2024-06-24 12:00:00|8364|8349|8362.5|8347.5|8364|8349|8362.5|8347.5|39
1719234000000|2024-06-24 13:00:00|8362.4|8347.4|8358.5|8343.5|8367.2|8347.5|8357.1|8336.6|181
1719237600000|2024-06-24 14:00:00|8358.4|8343.4|8364.2|8339.2|8365|8344.7|8357.5|8337.8|119
1719241200000|2024-06-24 15:00:00|8364.1|8339.1|8360.4|8345.4|8365|8345.6|8358.9|8339.1|79
1719244800000|2024-06-24 16:00:00|8360.3|8345.3|8366.2|8341.2|8366.4|8346.1|8360.3|8340.1|126
1719248400000|2024-06-24 17:00:00|8366.1|8341.1|8360.2|8345.2|8366.4|8345.9|8360.2|8340.5|52
1719252000000|2024-06-24 18:00:00|8365|8340|8359.9|8344.9|8365.1|8345.1|8359.6|8340|25
1719255600000|2024-06-24 19:00:00|8359.8|8344.8|8364.8|8339.8|8364.9|8345.2|8359.8|8339.7|15
1719277200000|2024-06-25 01:00:00|8368.5|8343.5|8370.2|8345.2|8370.5|8345.5|8367.6|8342.6|125
1719280800000|2024-06-25 02:00:00|8370.1|8345.1|8363.5|8348.5|8370.2|8350.1|8363.5|8343.6|61
1719284400000|2024-06-25 03:00:00|8368.4|8343.4|8361.5|8346.5|8369.8|8349.6|8360|8340|249
1719288000000|2024-06-25 04:00:00|8361.6|8346.6|8360.5|8345.5|8366.8|8348|8360.2|8341.4|201
1719291600000|2024-06-25 05:00:00|8360.1|8345.1|8360.2|8345.2|8365.5|8345.6|8356.4|8337.4|321
1719295200000|2024-06-25 06:00:00|8360.4|8345.4|8358.7|8343.7|8366.9|8347.6|8355|8335.2|322
1719298800000|2024-06-25 07:00:00|8358.9|8343.9|8357.9|8342.9|8364.7|8345.2|8357.4|8338.8|223
1719302400000|2024-06-25 08:00:00|8357.2|8342.2|8358.6|8343.6|8360.5|8345.5|8356.9|8341.9|187
1719306000000|2024-06-25 09:00:00|8358.7|8343.7|8359.1|8344.1|8365.4|8346.1|8358.2|8338.6|273
1719309600000|2024-06-25 10:00:00|8358.8|8343.8|8358.8|8343.8|8359.5|8344.5|8358.5|8343.5|175
1719313200000|2024-06-25 11:00:00|8359|8344|8359|8344|8363.8|8344.4|8356.9|8338.2|118
1719316800000|2024-06-25 12:00:00|8359.1|8344.1|8358.5|8343.5|8359.2|8344.2|8358.1|8343.1|119
1719320400000|2024-06-25 13:00:00|8358.4|8343.4|8361.9|8336.9|8362.1|8343.5|8355.5|8333.7|101
1719324000000|2024-06-25 14:00:00|8356.9|8341.9|8357.9|8342.9|8364|8343.6|8356.7|8337.3|154
1719327600000|2024-06-25 15:00:00|8362.4|8337.4|8358.9|8343.9|8364.3|8343.9|8357.3|8337.3|130
1719331200000|2024-06-25 16:00:00|8358.6|8343.6|8357.1|8342.1|8364.5|8344.5|8357.1|8337.2|59
1719334800000|2024-06-25 17:00:00|8362.3|8337.3|8357.9|8342.9|8362.8|8342.9|8356.9|8336.8|61
1719338400000|2024-06-25 18:00:00|8362.8|8337.8|8357.3|8342.3|8362.8|8342.6|8357.3|8337.3|71
1719342000000|2024-06-25 19:00:00|8357.2|8342.2|8356.5|8341.5|8362.1|8342.5|8356|8336|49
1719363600000|2024-06-26 01:00:00|8362.4|8337.4|8360|8345|8365.2|8345.6|8359.2|8337.4|47
1719367200000|2024-06-26 02:00:00|8359.9|8344.9|8359.9|8344.9|8365|8345|8359.9|8339.9|11
1719370800000|2024-06-26 03:00:00|8359.8|8344.8|8360.3|8345.3|8361|8346|8358.5|8343.5|107
1719374400000|2024-06-26 04:00:00|8360.2|8345.2|8363.6|8348.6|8366.3|8348.6|8360.2|8341.3|166
1719378000000|2024-06-26 05:00:00|8363.7|8348.7|8366|8351|8366.8|8351.8|8363.7|8348.7|160
1719381600000|2024-06-26 06:00:00|8366.1|8351.1|8371.8|8356.8|8376|8356.8|8366.1|8347.7|338
1719385200000|2024-06-26 07:00:00|8371.9|8356.9|8373.6|8358.6|8381.4|8361.8|8371.9|8353.1|393
1719388800000|2024-06-26 08:00:00|8373.7|8358.7|8373.5|8358.5|8378.7|8360.5|8372.8|8353.7|223
1719392400000|2024-06-26 09:00:00|8373.4|8358.4|8373.6|8358.6|8378.9|8359.3|8372.9|8352.3|149
1719396000000|2024-06-26 10:00:00|8373.7|8358.7|8374|8359|8381|8362.4|8373.7|8354.2|219
1719399600000|2024-06-26 11:00:00|8374.1|8359.1|8372|8357|8379.4|8359.8|8371.8|8352.2|128
1719403200000|2024-06-26 12:00:00|8371.9|8356.9|8372.9|8357.9|8378.2|8358.4|8371.3|8352.3|112
1719406800000|2024-06-26 13:00:00|8372.8|8357.8|8376.9|8351.9|8378.6|8358.1|8371.3|8348.1|139
1719410400000|2024-06-26 14:00:00|8377|8352|8373|8358|8380.5|8358.1|8371.7|8351.5|65
1719414000000|2024-06-26 15:00:00|8373.1|8358.1|8377.4|8352.4|8378.3|8358.1|8371.7|8351.7|239
1719417600000|2024-06-26 16:00:00|8377.3|8352.3|8371.7|8356.7|8377.3|8357.2|8370.4|8351.2|66
1719421200000|2024-06-26 17:00:00|8371.8|8356.8|8371|8356|8376.5|8356.8|8371|8351|32
1719424800000|2024-06-26 18:00:00|8376|8351|8376.6|8351.6|8376.7|8351.7|8376|8351|101
1719428400000|2024-06-26 19:00:00|8376.8|8351.8|8376.5|8351.5|8377.8|8357.8|8372.4|8351.4|59
1719450000000|2024-06-27 01:00:00|8379.6|8354.6|8375.7|8350.7|8379.6|8354.6|8375.6|8350.6|35
1719453600000|2024-06-27 02:00:00|8375.6|8350.6|8369.8|8354.8|8375.7|8354.9|8369.8|8349.9|17
1719457200000|2024-06-27 03:00:00|8369.4|8354.4|8365.3|8350.3|8373.7|8354.4|8364.1|8344.8|189
1719460800000|2024-06-27 04:00:00|8366|8351|8362.8|8347.8|8372.5|8352.8|8361.9|8346.9|238
1719464400000|2024-06-27 05:00:00|8362.7|8347.7|8369.6|8344.6|8370.5|8350.7|8362.5|8344.5|232
1719468000000|2024-06-27 06:00:00|8369.8|8344.8|8361.5|8346.5|8370.1|8350.2|8361.1|8341.2|297
1719471600000|2024-06-27 07:00:00|8361.4|8346.4|8366|8351|8367.9|8351.4|8360.7|8341.2|251
1719475200000|2024-06-27 08:00:00|8365.9|8350.9|8364.1|8349.1|8368.3|8351|8362.9|8343.2|184
1719478800000|2024-06-27 09:00:00|8364|8349|8362.1|8347.1|8368.7|8349.4|8359.1|8340|539
1719482400000|2024-06-27 10:00:00|8361.8|8346.8|8365|8340|8365.5|8346.8|8359|8339.3|161
1719486000000|2024-06-27 11:00:00|8365.1|8340.1|8359.3|8344.3|8365.3|8345.2|8359.1|8339.3|105
1719489600000|2024-06-27 12:00:00|8359.2|8344.2|8358.9|8343.9|8364.9|8344.3|8356.8|8336.9|210
1719493200000|2024-06-27 13:00:00|8359|8344|8362.9|8337.9|8365.4|8345.3|8357.4|8337.1|138
1719496800000|2024-06-27 14:00:00|8363|8338|8359.5|8344.5|8365.1|8345.3|8357.1|8337.5|140
1719500400000|2024-06-27 15:00:00|8359.7|8344.7|8366.1|8341.1|8366.3|8345.6|8359.6|8339.5|125
1719504000000|2024-06-27 16:00:00|8366.2|8341.2|8359.8|8344.8|8366.2|8346.5|8359.2|8339.2|100
1719507600000|2024-06-27 17:00:00|8359.9|8344.9|8358.6|8343.6|8365.5|8345|8358.3|8338.3|66
1719511200000|2024-06-27 18:00:00|8363.7|8338.7|8359.1|8344.1|8364.3|8344.1|8358.7|8338.7|17
1719514800000|2024-06-27 19:00:00|8359.2|8344.2|8360.9|8345.9|8368|8347.1|8358.7|8339|64
1719536400000|2024-06-28 01:00:00|8366|8341|8367|8342|8368.6|8343.6|8366|8341|43
1719540000000|2024-06-28 02:00:00|8367.1|8342.1|8357.5|8342.5|8367.1|8345.9|8357.4|8337.3|89
1719543600000|2024-06-28 03:00:00|8357.4|8342.4|8355.8|8340.8|8362.9|8342.8|8353.1|8334.2|234
1719547200000|2024-06-28 04:00:00|8356|8341|8363|8348|8363.1|8348.1|8355.8|8340.8|251
1719550800000|2024-06-28 05:00:00|8362.8|8347.8|8361.4|8346.4|8366.6|8348.9|8360.4|8341.4|249
1719554400000|2024-06-28 06:00:00|8361.5|8346.5|8357.2|8342.2|8366.5|8346.9|8357.2|8338.2|273
1719558000000|2024-06-28 07:00:00|8357.1|8342.1|8360.1|8345.1|8366.4|8346.2|8356.3|8337.9|454
1719561600000|2024-06-28 08:00:00|8360.2|8345.2|8355.3|8340.3|8363.1|8345.3|8354.6|8335|404
1719565200000|2024-06-28 09:00:00|8355.1|8340.1|8353.1|8338.1|8361.3|8341.4|8350.2|8330.2|601
1719568800000|2024-06-28 10:00:00|8357.4|8332.4|8352.8|8337.8|8360|8340.3|8352.4|8332.3|223
1719572400000|2024-06-28 11:00:00|8352.7|8337.7|8352|8337|8358.1|8338.6|8351.7|8331.8|77
1719576000000|2024-06-28 12:00:00|8351.9|8336.9|8350.2|8335.2|8356.7|8337.1|8349.2|8329.1|276
1719579600000|2024-06-28 13:00:00|8350.3|8335.3|8354.9|8329.9|8359.6|8335.8|8349.4|8329.4|159
1719583200000|2024-06-28 14:00:00|8354.8|8329.8|8350|8335|8357.7|8335.8|8349.8|8329.8|161
1719586800000|2024-06-28 15:00:00|8350.1|8335.1|8351.5|8336.5|8357.1|8337.5|8349.9|8329.9|131
1719590400000|2024-06-28 16:00:00|8351.4|8336.4|8351.7|8336.7|8356.9|8337.1|8351.2|8330.9|40
1719594000000|2024-06-28 17:00:00|8351.9|8336.9|8358.4|8333.4|8360.1|8337.9|8351.3|8331.4|60
1719597600000|2024-06-28 18:00:00|8358.3|8333.3|8352.7|8337.7|8358.9|8337.8|8351.9|8332|69
1719601200000|2024-06-28 19:00:00|8352.6|8337.6|8360.3|8335.3|8362.5|8338.6|8352.5|8331.7|160
1719795600000|2024-07-01 01:00:00|8361.8|8336.8|8358.1|8333.1|8361.8|8338|8353|8330.3|162
1719799200000|2024-07-01 02:00:00|8358|8333|8358.1|8333.1|8359.4|8338.5|8353.1|8331.8|99
1719802800000|2024-07-01 03:00:00|8357.8|8332.8|8358.8|8343.8|8360.6|8344.1|8352.4|8331.7|185
1719806400000|2024-07-01 04:00:00|8358.9|8343.9|8361.7|8346.7|8366.7|8347.2|8357.2|8338.7|229
1719810000000|2024-07-01 05:00:00|8361.6|8346.6|8355.3|8340.3|8361.7|8346.7|8354.9|8339.9|183
1719813600000|2024-07-01 06:00:00|8355.4|8340.4|8355.1|8340.1|8362.4|8342.7|8353.7|8335.8|301
1719817200000|2024-07-01 07:00:00|8355.2|8340.2|8359.2|8344.2|8362.6|8345.7|8354.5|8335.5|265
1719820800000|2024-07-01 08:00:00|8359.1|8344.1|8360.1|8345.1|8364.4|8345.5|8357.3|8338.7|202
1719824400000|2024-07-01 09:00:00|8360.2|8345.2|8360.3|8345.3|8365.4|8346|8359.2|8339.9|185
1719828000000|2024-07-01 10:00:00|8360.4|8345.4|8360.5|8345.5|8364.6|8345.6|8358.9|8339|104
1719831600000|2024-07-01 11:00:00|8360.3|8345.3|8360.1|8345.1|8360.6|8345.6|8360|8345|49
1719835200000|2024-07-01 12:00:00|8360.4|8345.4|8360.2|8345.2|8360.6|8345.6|8358.9|8343.9|65
1719838800000|2024-07-01 13:00:00|8360.1|8345.1|8364.1|8339.1|8367.9|8345.3|8358.8|8336.1|135
1719842400000|2024-07-01 14:00:00|8364.2|8339.2|8364.4|8339.4|8365.1|8345.5|8358.6|8336.8|245
1719846000000|2024-07-01 15:00:00|8364.9|8339.9|8360.5|8345.5|8367|8347.6|8360|8339.8|189
1719849600000|2024-07-01 16:00:00|8360.6|8345.6|8361.2|8346.2|8365.9|8346.4|8360.5|8340.9|61
1719853200000|2024-07-01 17:00:00|8361.1|8346.1|8359.6|8344.6|8367.4|8347.4|8359.6|8339.6|39
1719856800000|2024-07-01 18:00:00|8364.4|8339.4|8359.9|8344.9|8364.8|8345|8359|8339.4|41
1719860400000|2024-07-01 19:00:00|8360.2|8345.2|8365.1|8340.1|8365.3|8345.2|8359.2|8339.4|42
1719882000000|2024-07-02 01:00:00|8366.6|8341.6|8367.5|8342.5|8370|8345|8364|8339|92
1719885600000|2024-07-02 02:00:00|8367.6|8342.6|8367.5|8342.5|8368.4|8348|8362.5|8342.1|81
1719889200000|2024-07-02 03:00:00|8367.6|8342.6|8370.2|8355.2|8376.9|8356.8|8362.1|8342.3|320
1719892800000|2024-07-02 04:00:00|8370.3|8355.3|8368.7|8353.7|8373.1|8355.3|8367.4|8348.1|178
1719896400000|2024-07-02 05:00:00|8368.2|8353.2|8366.9|8351.9|8372.6|8354.2|8365.8|8346.1|227
1719900000000|2024-07-02 06:00:00|8366.8|8351.8|8366.5|8351.5|8368.3|8353.3|8365.9|8350.9|210
1719903600000|2024-07-02 07:00:00|8366.6|8351.6|8368.4|8353.4|8373.8|8354.4|8366.5|8348.8|173
1719907200000|2024-07-02 08:00:00|8367.3|8352.3|8363.7|8348.7|8372.6|8352.5|8362.8|8342.3|221
1719910800000|2024-07-02 09:00:00|8363.6|8348.6|8365.9|8350.9|8370.8|8351.2|8363.6|8343.9|185
1719914400000|2024-07-02 10:00:00|8365.8|8350.8|8363.5|8348.5|8371.4|8351.2|8362.8|8342.6|124
1719918000000|2024-07-02 11:00:00|8363.4|8348.4|8363.8|8348.8|8370|8350|8362.9|8342.8|125
1719921600000|2024-07-02 12:00:00|8363.7|8348.7|8361.6|8346.6|8368.2|8348.8|8361.1|8340.9|183
1719925200000|2024-07-02 13:00:00|8367.1|8342.1|8367.6|8342.6|8368.4|8347|8358.6|8338.1|137
1719928800000|2024-07-02 14:00:00|8366.7|8341.7|8367.5|8342.5|8368.9|8348.8|8360|8339.6|199
1719932400000|2024-07-02 15:00:00|8367.4|8342.4|8362.5|8347.5|8368.3|8347.7|8362.1|8342|116
1719936000000|2024-07-02 16:00:00|8362.9|8347.9|8368.6|8343.6|8369.2|8349.1|8362.9|8343.3|22
1719939600000|2024-07-02 17:00:00|8368.5|8343.5|8367.6|8342.6|8368.8|8348.1|8362.4|8342.6|8
1719943200000|2024-07-02 18:00:00|8367.4|8342.4|8367.2|8342.2|8367.9|8342.9|8367.1|8342.1|20
1719946800000|2024-07-02 19:00:00|8361.9|8346.9|8367.7|8342.7|8367.7|8347|8361.6|8341.6|47
1719968400000|2024-07-03 01:00:00|8370.3|8345.3|8366|8351|8371.4|8351.3|8366|8342.8|88
1719972000000|2024-07-03 02:00:00|8366.1|8351.1|8366.4|8351.4|8371.2|8351.4|8365.1|8344.6|65
1719975600000|2024-07-03 03:00:00|8366.3|8351.3|8367.9|8352.9|8373.3|8353.3|8366.3|8346.7|121
1719979200000|2024-07-03 04:00:00|8367.8|8352.8|8366|8351|8367.8|8352.8|8365|8350|197
1719982800000|2024-07-03 05:00:00|8366.1|8351.1|8368|8353|8372.9|8353.1|8365.9|8347.8|112
1719986400000|2024-07-03 06:00:00|8368.3|8353.3|8369.1|8354.1|8374.9|8356.2|8368.3|8349.9|167
1719990000000|2024-07-03 07:00:00|8369.2|8354.2|8374.1|8349.1|8374.2|8355.7|8368.7|8349.1|135
1719993600000|2024-07-03 08:00:00|8369|8354|8368.7|8353.7|8374.6|8354.7|8368.2|8348.8|110
1719997200000|2024-07-03 09:00:00|8368.8|8353.8|8373.9|8348.9|8375.2|8354.5|8368.3|8348.6|207
1720000800000|2024-07-03 10:00:00|8374|8349|8367|8352|8374|8352.9|8367|8346.5|171
1720004400000|2024-07-03 11:00:00|8371.7|8346.7|8367.2|8352.2|8372.3|8352.5|8366.7|8346.7|56
1720008000000|2024-07-03 12:00:00|8367.1|8352.1|8365.5|8350.5|8374.3|8352.1|8364.8|8344.6|150
1720011600000|2024-07-03 13:00:00|8365.6|8350.6|8369.4|8344.4|8371.5|8351|8364|8341.3|134
1720015200000|2024-07-03 14:00:00|8369.5|8344.5|8368.1|8343.1|8369.5|8349.9|8360.8|8341|279
1720018800000|2024-07-03 15:00:00|8363.3|8348.3|8370.3|8345.3|8370.6|8350.5|8363.1|8343.3|128
1720022400000|2024-07-03 16:00:00|8371|8346|8369.9|8344.9|8372.3|8351|8363.8|8343.8|77
1720026000000|2024-07-03 17:00:00|8369.7|8344.7|8371.9|8346.9|8372.3|8352.3|8365.8|8344.5|49
1720029600000|2024-07-03 18:00:00|8372.4|8347.4|8371.9|8346.9|8374.2|8349.2|8371.8|8346.8|20
1720033200000|2024-07-03 19:00:00|8371.5|8346.5|8372|8347|8372.2|8347.2|8371.4|8346.4|16
1720054800000|2024-07-04 01:00:00|8371.4|8346.4|8370.5|8345.5|8371.5|8346.5|8368.7|8343.7|54
1720058400000|2024-07-04 02:00:00|8370.6|8345.6|8371|8346|8372|8352|8365.7|8345.3|63
1720062000000|2024-07-04 03:00:00|8370.9|8345.9|8369.7|8354.7|8375.2|8355.7|8366.6|8345.9|186
1720065600000|2024-07-04 04:00:00|8369.8|8354.8|8369.9|8354.9|8370|8355|8368.9|8353.9|84
1720069200000|2024-07-04 05:00:00|8370|8355|8370.5|8355.5|8371.6|8356.6|8370|8355|97
1720072800000|2024-07-04 06:00:00|8370.7|8355.7|8365.4|8350.4|8375.6|8356.8|8364.6|8345.7|258
1720076400000|2024-07-04 07:00:00|8365.5|8350.5|8366.5|8351.5|8372.3|8352.8|8365.3|8345.5|182
1720080000000|2024-07-04 08:00:00|8366.4|8351.4|8363.8|8348.8|8370.5|8351.6|8363.7|8344.3|199
1720083600000|2024-07-04 09:00:00|8363.9|8348.9|8365.5|8350.5|8371|8351|8363.2|8345.7|91
1720087200000|2024-07-04 10:00:00|8365.4|8350.4|8364.6|8349.6|8370.3|8350.7|8363.9|8344|88
1720090800000|2024-07-04 11:00:00|8364.5|8349.5|8366.3|8351.3|8372.1|8352|8364|8344.5|158
1720094400000|2024-07-04 12:00:00|8371.4|8346.4|8367.1|8352.1|8371.8|8352.2|8366.1|8346.4|112
1720098000000|2024-07-04 13:00:00|8366.9|8351.9|8370.8|8345.8|8372|8352|8366.3|8345.8|33
1720101600000|2024-07-04 14:00:00|8370.7|8345.7|8372.3|8347.3|8372.3|8351.6|8365.5|8345.3|55
1720105200000|2024-07-04 15:00:00|8372.2|8347.2|8372.1|8347.1|8372.3|8347.3|8371.3|8346.3|73
1720108800000|2024-07-04 16:00:00|8372.2|8347.2|8372.3|8347.3|8372.4|8352.3|8367.2|8347|40
1720112400000|2024-07-04 17:00:00|8367.3|8352.3|8372|8347|8372|8352.3|8367.3|8346.9|8
1720116000000|2024-07-04 18:00:00|8371.8|8346.8|8371.3|8346.3|8372|8347|8371.3|8346.3|18
1720119600000|2024-07-04 19:00:00|8371.4|8346.4|8370.4|8345.4|8371.4|8346.4|8370.2|8345.2|51
1720141200000|2024-07-05 01:00:00|8370.7|8345.7|8369.9|8344.9|8370.7|8345.7|8369.4|8344.4|29
1720144800000|2024-07-05 02:00:00|8370|8345|8369|8344|8370.8|8345.8|8369|8344|10
1720148400000|2024-07-05 03:00:00|8364.3|8349.3|8362.1|8347.1|8370|8349.3|8361.9|8342.3|140
1720152000000|2024-07-05 04:00:00|8362.3|8347.3|8363.5|8348.5|8370.1|8350.1|8362|8344.8|114
1720155600000|2024-07-05 05:00:00|8363.6|8348.6|8365.1|8350.1|8370.3|8350.8|8363.2|8345.3|124
1720159200000|2024-07-05 06:00:00|8365|8350|8364.7|8349.7|8369.5|8351|8364.5|8344.4|153
1720162800000|2024-07-05 07:00:00|8364.8|8349.8|8363|8348|8364.8|8349.8|8362.9|8347.9|102
1720166400000|2024-07-05 08:00:00|8363.1|8348.1|8365.1|8350.1|8369.5|8350.1|8363|8344.5|68
1720170000000|2024-07-05 09:00:00|8365|8350|8365|8350|8370.6|8351.1|8364.5|8345.1|107
1720173600000|2024-07-05 10:00:00|8364.9|8349.9|8370.6|8345.6|8370.7|8351.2|8364|8345.1|104
1720177200000|2024-07-05 11:00:00|8370.4|8345.4|8364.3|8349.3|8370.5|8350.4|8364.1|8344.7|88
1720180800000|2024-07-05 12:00:00|8364.4|8349.4|8365|8350|8371.7|8350.9|8364.1|8343.1|532
1720184400000|2024-07-05 13:00:00|8369.9|8344.9|8370.4|8345.4|8371.1|8351|8363.8|8343.8|207
1720188000000|2024-07-05 14:00:00|8370.3|8345.3|8365.6|8350.6|8371.5|8350.8|8364.1|8344.3|176
1720191600000|2024-07-05 15:00:00|8371|8346|8368.4|8343.4|8371|8350.8|8364.1|8343.4|68
1720195200000|2024-07-05 16:00:00|8368.5|8343.5|8368.5|8343.5|8368.6|8348.5|8363.5|8343|24
1720198800000|2024-07-05 17:00:00|8368.6|8343.6|8368.6|8343.6|8368.9|8343.9|8368.2|8343.2|30
1720202400000|2024-07-05 18:00:00|8367.8|8342.8|8368.5|8343.5|8368.6|8343.6|8367.8|8342.8|5
1720206000000|2024-07-05 19:00:00|8368.4|8343.4|8366.7|8341.7|8368.5|8343.5|8366.6|8341.6|77
1720400400000|2024-07-08 01:00:00|8368.3|8343.3|8362.6|8347.6|8370|8347.6|8362.3|8341.6|91
1720404000000|2024-07-08 02:00:00|8367.8|8342.8|8366.7|8341.7|8367.8|8346.6|8361.6|8341.6|84
1720407600000|2024-07-08 03:00:00|8366.8|8341.8|8366.3|8341.3|8368.2|8347.8|8360.1|8339.9|192
1720411200000|2024-07-08 04:00:00|8366.2|8341.2|8359.8|8344.8|8366.2|8346.7|8359.4|8339.4|130
1720414800000|2024-07-08 05:00:00|8360.1|8345.1|8368.2|8343.2|8369.2|8349.1|8360.1|8339.9|130
1720418400000|2024-07-08 06:00:00|8368.1|8343.1|8363.1|8348.1|8368.5|8348.8|8361.9|8342.3|105
1720422000000|2024-07-08 07:00:00|8362.8|8347.8|8362.8|8347.8|8367.9|8348|8361.4|8342.2|117
1720425600000|2024-07-08 08:00:00|8362.9|8347.9|8363.1|8348.1|8368.1|8348.3|8362.3|8342.4|81
1720429200000|2024-07-08 09:00:00|8363.2|8348.2|8365.3|8350.3|8371|8351.3|8363|8343.1|247
1720432800000|2024-07-08 10:00:00|8365.4|8350.4|8370.5|8345.5|8371.9|8351.1|8365.4|8345.3|50
1720486800000|2024-07-09 01:00:00|8368.5|8343.5|8369|8344|8369|8344|8368|8343|18
1720490400000|2024-07-09 02:00:00|8368.5|8343.5|8369|8344|8369.5|8344.5|8367|8342|13
1720494000000|2024-07-09 03:00:00|8368.5|8343.5|8370.5|8345.5|8372|8347|8368|8343|52
1720497600000|2024-07-09 04:00:00|8371|8346|8370|8345|8371.5|8346.5|8368.5|8343.5|54
1720501200000|2024-07-09 05:00:00|8369.5|8344.5|8369|8344|8372|8347|8369|8344|60
1720504800000|2024-07-09 06:00:00|8368.5|8343.5|8369|8344|8369.5|8349|8364|8342.5|146
1720508400000|2024-07-09 07:00:00|8364|8349|8370|8345|8371|8349.1|8363|8343|380
1720512000000|2024-07-09 08:00:00|8369.5|8344.5|8370|8345|8370.6|8345.6|8368|8343|367
1720515600000|2024-07-09 09:00:00|8369.5|8344.5|8370.3|8345.3|8371|8346|8369|8344|344
1720519200000|2024-07-09 10:00:00|8370|8345|8369|8344|8371|8346|8368.5|8343.5|159
1720522800000|2024-07-09 11:00:00|8369.5|8344.5|8370|8345|8370.5|8350|8365|8343|149
1720526400000|2024-07-09 12:00:00|8369.9|8344.9|8369|8344|8371|8346|8368.5|8343.5|106
1720530000000|2024-07-09 13:00:00|8370|8345|8368.5|8343.5|8370.5|8345.5|8368|8343|107
1720533600000|2024-07-09 14:00:00|8369|8344|8369.2|8344.2|8370|8345|8368|8343|136
1720537200000|2024-07-09 15:00:00|8369.5|8344.5|8370|8345|8371|8346|8369|8344|57
1720540800000|2024-07-09 16:00:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|28
1720544400000|2024-07-09 17:00:00|8368|8343|8370|8345|8370|8345|8368|8343|40
1720548000000|2024-07-09 18:00:00|8369.5|8344.5|8369.5|8344.5|8370|8345|8369|8344|11
1720551600000|2024-07-09 19:00:00|8369|8344|8369.5|8344.5|8369.5|8344.5|8367|8342|38
1720573200000|2024-07-10 01:00:00|8369|8344|8369|8344|8371|8346|8368|8343|55
1720576800000|2024-07-10 02:00:00|8368|8343|8368|8343|8370|8345|8368|8343|14
1720580400000|2024-07-10 03:00:00|8368.5|8343.5|8370|8345|8371|8346|8368|8343|38
1720584000000|2024-07-10 04:00:00|8369|8344|8368.5|8343.5|8370|8345|8367|8342|69
1720587600000|2024-07-10 05:00:00|8368|8343|8369|8344|8369|8344|8367|8342|17
1720591200000|2024-07-10 06:00:00|8370|8345|8369.5|8344.5|8371|8346|8368|8343|82
1720594800000|2024-07-10 07:00:00|8369|8344|8368.3|8343.3|8369.5|8344.5|8367.5|8342.5|122
1720598400000|2024-07-10 08:00:00|8368.5|8343.5|8368.5|8343.5|8372.5|8347.5|8367.5|8342.5|179
1720602000000|2024-07-10 09:00:00|8368.9|8343.9|8373.5|8348.5|8373.5|8348.5|8368.5|8343.5|144
1720605600000|2024-07-10 10:00:00|8373.3|8348.3|8371.5|8346.5|8373.5|8348.5|8370.5|8345.5|139
1720609200000|2024-07-10 11:00:00|8371.4|8346.4|8371.5|8346.5|8372|8347|8371|8346|134
1720612800000|2024-07-10 12:00:00|8371.2|8346.2|8371|8346|8372.5|8347.5|8370|8345|251
1720616400000|2024-07-10 13:00:00|8372|8347|8370.5|8345.5|8372|8347|8370|8345|201
1720620000000|2024-07-10 14:00:00|8370.2|8345.2|8369.5|8344.5|8371|8346|8369|8344|209
1720623600000|2024-07-10 15:00:00|8370|8345|8370.5|8345.5|8371|8346|8369|8344|102
1720627200000|2024-07-10 16:00:00|8369.5|8344.5|8370.5|8345.5|8370.5|8345.5|8369.5|8344.5|17
1720630800000|2024-07-10 17:00:00|8371.5|8346.5|8373|8348|8373|8348|8370|8345|60
1720634400000|2024-07-10 18:00:00|8372|8347|8373|8348|8373|8348|8371|8346|40
1720638000000|2024-07-10 19:00:00|8372|8347|8371.5|8346.5|8373|8348|8370.5|8345.5|43
1720659600000|2024-07-11 01:00:00|8368|8343|8370|8345|8370|8345|8367.5|8342.5|52
1720663200000|2024-07-11 02:00:00|8369.5|8344.5|8370|8345|8371|8346|8368.5|8343.5|85
1720666800000|2024-07-11 03:00:00|8369.5|8344.5|8371|8346|8372|8347|8369|8344|133
1720670400000|2024-07-11 04:00:00|8370.5|8345.5|8370.5|8345.5|8372|8347|8369.5|8344.5|78
1720674000000|2024-07-11 05:00:00|8371|8346|8371.5|8346.5|8372|8347|8370.5|8345.5|180
1720677600000|2024-07-11 06:00:00|8371|8346|8374|8349|8375|8354|8369|8345.5|217
1720681200000|2024-07-11 07:00:00|8373.5|8348.5|8376.5|8351.5|8378|8356.3|8368.5|8346.5|409
1720684800000|2024-07-11 08:00:00|8377|8352|8377|8352|8380|8355|8375.5|8350.5|542
1720688400000|2024-07-11 09:00:00|8377.5|8352.5|8376.5|8351.5|8379|8354|8375.5|8350.5|749
1720692000000|2024-07-11 10:00:00|8376|8351|8377|8352|8377.5|8352.5|8375.3|8350.3|376
1720695600000|2024-07-11 11:00:00|8376.9|8351.9|8376.5|8351.5|8379.5|8354.5|8376.5|8351.5|132
1720699200000|2024-07-11 12:00:00|8377|8352|8371|8346|8378|8353|8367|8342|362
1720702800000|2024-07-11 13:00:00|8370|8345|8373|8348|8375|8350|8368.9|8343.9|450
1720706400000|2024-07-11 14:00:00|8372.9|8347.9|8369|8344|8374.5|8349.5|8368.5|8343.5|472
1720710000000|2024-07-11 15:00:00|8369.5|8344.5|8368.8|8343.8|8374|8349|8368.5|8343.5|241
1720713600000|2024-07-11 16:00:00|8368.9|8343.9|8369.5|8344.5|8371|8346|8368.5|8343.5|71
1720717200000|2024-07-11 17:00:00|8369.7|8344.7|8370.1|8345.1|8370.4|8345.4|8369|8344|112
1720720800000|2024-07-11 18:00:00|8370|8345|8369.5|8344.5|8371|8346|8368.5|8343.5|43
1720724400000|2024-07-11 19:00:00|8369.7|8344.7|8371.5|8346.5|8372.1|8347.1|8369.5|8344.5|74
1720746000000|2024-07-12 01:00:00|8374|8349|8375.2|8350.2|8376|8351|8371|8346|105
1720749600000|2024-07-12 02:00:00|8375|8350|8372.8|8347.8|8375.5|8350.5|8372|8347|64
1720753200000|2024-07-12 03:00:00|8373|8348|8373.6|8348.6|8376|8354.5|8369|8346|336
1720756800000|2024-07-12 04:00:00|8373.7|8348.7|8372|8347|8373.7|8348.7|8370.9|8345.9|235
1720760400000|2024-07-12 05:00:00|8371.9|8346.9|8371|8346|8374|8349|8370.5|8345.5|182
1720764000000|2024-07-12 06:00:00|8371.5|8346.5|8372.5|8347.5|8375|8350|8370.5|8345.5|247
1720767600000|2024-07-12 07:00:00|8373|8348|8374|8349|8376|8351|8372.4|8347.4|260
1720771200000|2024-07-12 08:00:00|8373.5|8348.5|8371|8346|8375|8350|8368.5|8343.5|376
1720774800000|2024-07-12 09:00:00|8370.5|8345.5|8373|8348|8374|8349|8370.5|8345.5|253
1720778400000|2024-07-12 10:00:00|8373.3|8348.3|8371.5|8346.5|8375|8350|8371|8346|137
1720782000000|2024-07-12 11:00:00|8371.8|8346.8|8372|8347|8373|8348|8370.5|8345.5|85
1720785600000|2024-07-12 12:00:00|8372.2|8347.2|8371.5|8346.5|8374|8349|8371|8346|122
1720789200000|2024-07-12 13:00:00|8373|8348|8371|8346|8373|8348|8370.5|8345.5|88
1720792800000|2024-07-12 14:00:00|8370|8345|8370|8345|8372|8347|8368|8343|147
1720796400000|2024-07-12 15:00:00|8369.5|8344.5|8371|8346|8372|8347|8369.5|8344.5|28
1720800000000|2024-07-12 16:00:00|8369.5|8344.5|8373|8348|8374|8349|8369.5|8344.5|37
1720803600000|2024-07-12 17:00:00|8373.5|8348.5|8374|8349|8377|8352|8372.5|8347.5|31
1720807200000|2024-07-12 18:00:00|8372.5|8347.5|8372.5|8347.5|8375|8350|8372|8347|37
1720810800000|2024-07-12 19:00:00|8371|8346|8371|8346|8372.5|8347.5|8371|8346|60
1721005200000|2024-07-15 01:00:00|8362.5|8337.5|8372|8347|8373|8348|8362.5|8337.5|22
1721008800000|2024-07-15 02:00:00|8371.5|8346.5|8372|8347|8372|8347|8371|8346|3
1721012400000|2024-07-15 03:00:00|8373|8348|8375|8350|8376|8351|8372|8347|19
1721016000000|2024-07-15 04:00:00|8374|8349|8375|8350|8375|8350|8373.5|8348.5|6
1721019600000|2024-07-15 05:00:00|8373.5|8348.5|8374|8349|8376|8351|8373|8348|36
1721023200000|2024-07-15 06:00:00|8373|8348|8375|8350|8378|8353|8373|8348|99
1721026800000|2024-07-15 07:00:00|8375.3|8350.3|8376|8351|8378|8353|8375|8350|203
1721030400000|2024-07-15 08:00:00|8376.5|8351.5|8376|8351|8377|8352|8374.5|8349.5|167
1721034000000|2024-07-15 09:00:00|8377|8352|8380.7|8355.7|8381.5|8356.5|8376|8351|282
1721037600000|2024-07-15 10:00:00|8381|8356|8382|8357|8382.5|8357.5|8376.5|8351.5|173
1721041200000|2024-07-15 11:00:00|8381.7|8356.7|8379.5|8354.5|8381.8|8356.8|8378.5|8353.5|172
1721044800000|2024-07-15 12:00:00|8379.4|8354.4|8378.5|8353.5|8380|8355|8378.5|8353.5|204
1721048400000|2024-07-15 13:00:00|8379|8354|8377.5|8352.5|8380|8355|8377.3|8352.3|227
1721052000000|2024-07-15 14:00:00|8377|8352|8376.5|8351.5|8378|8353|8376|8351|159
1721055600000|2024-07-15 15:00:00|8377|8352|8376.5|8351.5|8380.5|8355.5|8376|8351|56
1721059200000|2024-07-15 16:00:00|8377.5|8352.5|8378|8353|8378|8353|8375.5|8350.5|74
1721062800000|2024-07-15 17:00:00|8377.5|8352.5|8380|8355|8381|8356|8376.5|8351.5|92
1721066400000|2024-07-15 18:00:00|8377.5|8352.5|8379|8354|8380|8355|8377|8352|18
1721070000000|2024-07-15 19:00:00|8380|8355|8378|8353|8380|8355|8376|8351|73
1721091600000|2024-07-16 01:00:00|8377.5|8352.5|8379.5|8354.5|8381|8356|8377.5|8352.5|51
1721095200000|2024-07-16 02:00:00|8380|8355|8378.5|8353.5|8380|8355|8377.5|8352.5|53
1721098800000|2024-07-16 03:00:00|8378|8353|8378|8353|8381|8356|8376.5|8351.5|155
1721102400000|2024-07-16 04:00:00|8377|8352|8378|8353|8378.5|8353.5|8375.5|8350.5|121
1721106000000|2024-07-16 05:00:00|8377.5|8352.5|8379.5|8354.5|8380|8355|8377.5|8352.5|83
1721109600000|2024-07-16 06:00:00|8378.5|8353.5|8378.5|8353.5|8380|8355|8376.5|8351.5|245
1721113200000|2024-07-16 07:00:00|8379|8354|8378.5|8353.5|8379.5|8354.5|8377.5|8352.5|218
1721116800000|2024-07-16 08:00:00|8379|8354|8379.5|8354.5|8379.6|8354.6|8378.2|8353.2|220
1721120400000|2024-07-16 09:00:00|8379.8|8354.8|8379.5|8354.5|8381|8356|8378|8353|329
1721124000000|2024-07-16 10:00:00|8379|8354|8378.5|8353.5|8379.5|8354.5|8377.3|8352.3|184
1721127600000|2024-07-16 11:00:00|8378.3|8353.3|8378.5|8353.5|8379.5|8354.5|8377.5|8352.5|228
1721131200000|2024-07-16 12:00:00|8378|8353|8379|8354|8380.5|8355.5|8377.1|8352.1|231
1721134800000|2024-07-16 13:00:00|8378.3|8353.3|8377|8352|8379.5|8354.5|8376.5|8351.5|313
1721138400000|2024-07-16 14:00:00|8376.9|8351.9|8376.5|8351.5|8378.5|8353.5|8376|8351|312
1721142000000|2024-07-16 15:00:00|8377|8352|8375.5|8350.5|8377.5|8352.5|8373.5|8348.5|226
1721145600000|2024-07-16 16:00:00|8375.2|8350.2|8375.1|8350.1|8376.5|8351.5|8374|8349|120
1721149200000|2024-07-16 17:00:00|8375|8350|8374|8349|8376|8351|8374|8349|76
1721152800000|2024-07-16 18:00:00|8375.5|8350.5|8373.9|8348.9|8375.5|8350.5|8373|8348|32
1721156400000|2024-07-16 19:00:00|8374|8349|8373.9|8348.9|8374.5|8349.5|8373|8348|50
1721178000000|2024-07-17 01:00:00|8375|8350|8374.5|8349.5|8375.5|8350.5|8373.5|8348.5|163
1721181600000|2024-07-17 02:00:00|8374|8349|8374.5|8349.5|8375.5|8350.5|8373|8348|139
1721185200000|2024-07-17 03:00:00|8375|8350|8376.5|8351.5|8376.5|8351.5|8373.5|8348.5|159
1721188800000|2024-07-17 04:00:00|8376.3|8351.3|8375.5|8350.5|8377|8352|8374.5|8349.5|114
1721192400000|2024-07-17 05:00:00|8375.3|8350.3|8374.7|8349.7|8376|8351|8374.5|8349.5|119
1721196000000|2024-07-17 06:00:00|8374.8|8349.8|8377|8352|8377|8352|8374.7|8349.7|210
1721199600000|2024-07-17 07:00:00|8376.3|8351.3|8375.5|8350.5|8377|8352|8374|8349|117
1721203200000|2024-07-17 08:00:00|8376|8351|8374|8349|8377|8352|8373.5|8348.5|151
1721206800000|2024-07-17 09:00:00|8373.5|8348.5|8373.5|8348.5|8375.5|8350.5|8370.3|8345.3|169
1721210400000|2024-07-17 10:00:00|8373|8348|8374.5|8349.5|8375.5|8350.5|8371.5|8346.5|199
1721214000000|2024-07-17 11:00:00|8375|8350|8376|8351|8376|8351|8374|8349|169
1721217600000|2024-07-17 12:00:00|8375.8|8350.8|8376.5|8351.5|8380|8355|8371.5|8346.5|116
1721221200000|2024-07-17 13:00:00|8376|8351|8374.5|8349.5|8378.5|8353.5|8373.5|8348.5|140
1721224800000|2024-07-17 14:00:00|8374.3|8349.3|8376|8351|8376.5|8351.5|8374|8349|166
1721228400000|2024-07-17 15:00:00|8375.5|8350.5|8378.5|8353.5|8378.5|8353.5|8375.5|8350.5|75
1721232000000|2024-07-17 16:00:00|8374|8349|8379.5|8354.5|8379.5|8354.5|8373|8348|38
1721235600000|2024-07-17 17:00:00|8378|8353|8379|8354|8379.5|8354.5|8376.5|8351.5|43
1721239200000|2024-07-17 18:00:00|8379.5|8354.5|8379|8354|8379.5|8354.5|8378.5|8353.5|10
1721242800000|2024-07-17 19:00:00|8378.5|8353.5|8379|8354|8379.5|8354.5|8378.5|8353.5|8
1721264400000|2024-07-18 01:00:00|8377.5|8352.5|8379.5|8354.5|8379.5|8354.5|8377.5|8352.5|36
1721268000000|2024-07-18 02:00:00|8378.5|8353.5|8378.5|8353.5|8379.5|8354.5|8373|8348|28
1721271600000|2024-07-18 03:00:00|8378|8353|8376.5|8351.5|8378.5|8353.5|8374.5|8349.5|114
1721275200000|2024-07-18 04:00:00|8377|8352|8379.5|8354.5|8379.5|8354.5|8376|8351|85
1721278800000|2024-07-18 05:00:00|8379|8354|8380|8355|8382|8357|8378|8353|121
1721282400000|2024-07-18 06:00:00|8380.3|8355.3|8383|8358|8385.6|8360.6|8380|8355|441
1721286000000|2024-07-18 07:00:00|8382.5|8357.5|8383|8358|8384|8359|8380.5|8355.5|407
1721289600000|2024-07-18 08:00:00|8383.5|8358.5|8385|8360|8386|8361|8382.5|8357.5|250
1721293200000|2024-07-18 09:00:00|8384.9|8359.9|8386.3|8361.3|8388|8363|8384|8359|318
1721296800000|2024-07-18 10:00:00|8386|8361|8384.5|8359.5|8386|8361|8383.3|8358.3|267
1721300400000|2024-07-18 11:00:00|8384|8359|8384|8359|8385|8360|8383|8358|184
1721304000000|2024-07-18 12:00:00|8384.5|8359.5|8383.3|8358.3|8384.5|8359.5|8382|8357|183
1721307600000|2024-07-18 13:00:00|8383.5|8358.5|8382.5|8357.5|8384.5|8359.5|8382|8357|270
1721311200000|2024-07-18 14:00:00|8383.2|8358.2|8383.5|8358.5|8384|8359|8381.5|8356.5|296
1721314800000|2024-07-18 15:00:00|8383.1|8358.1|8382.5|8357.5|8385|8360|8382|8357|102
1721318400000|2024-07-18 16:00:00|8384.5|8359.5|8384|8359|8385|8360|8381|8356|48
1721322000000|2024-07-18 17:00:00|8382|8357|8382|8357|8384.2|8359.2|8381|8356|26
1721325600000|2024-07-18 18:00:00|8381.5|8356.5|8385.5|8360.5|8387|8362|8381.5|8356.5|91
1721329200000|2024-07-18 19:00:00|8383.5|8358.5|8386|8361|8388|8363|8382|8357|82
1721350800000|2024-07-19 01:00:00|8385.2|8360.2|8388.2|8363.2|8389|8364|8385|8360|87
1721354400000|2024-07-19 02:00:00|8388|8363|8386|8361|8389.5|8364.5|8386|8361|101
1721358000000|2024-07-19 03:00:00|8387|8362|8383.5|8358.5|8388|8363|8382|8357|147
1721361600000|2024-07-19 04:00:00|8384|8359|8384.5|8359.5|8385|8360|8383|8358|119
1721365200000|2024-07-19 05:00:00|8383.5|8358.5|8384.1|8359.1|8389|8364|8383.5|8358.5|20
1721368800000|2024-07-19 06:00:00|8383.9|8358.9|8384.5|8359.5|8385.8|8360.8|8383.9|8358.9|52
1721372400000|2024-07-19 07:00:00|8384.6|8359.6|8382.5|8357.5|8387.5|8362.5|8382.5|8357.5|30
1721379600000|2024-07-19 09:00:00|8385.5|8360.5|8384|8359|8385.5|8360.5|8384|8359|2
1721383200000|2024-07-19 10:00:00|8387.4|8362.4|8387.4|8362.4|8387.4|8362.4|8387.4|8362.4|1
1721386800000|2024-07-19 11:00:00|8384|8359|8384|8359|8384|8359|8384|8359|1
1721394000000|2024-07-19 13:00:00|8382|8357|8392.5|8367.5|8392.5|8367.5|8382|8357|5
1721397600000|2024-07-19 14:00:00|8389|8364|8389|8364|8392|8367|8389|8364|6
1721401200000|2024-07-19 15:00:00|8391|8366|8391|8366|8391|8366|8391|8366|1
1721404800000|2024-07-19 16:00:00|8392|8367|8392.5|8367.5|8392.8|8367.8|8392|8367|3
1721412000000|2024-07-19 18:00:00|8392|8367|8392.5|8367.5|8392.5|8367.5|8392|8367|2
1721610000000|2024-07-22 01:00:00|8390|8365|8389|8364|8391.8|8366.8|8388|8363|38
1721613600000|2024-07-22 02:00:00|8390|8365|8391.2|8366.2|8392.1|8367.1|8388|8363|35
1721617200000|2024-07-22 03:00:00|8391.4|8366.4|8388.4|8363.4|8391.4|8366.4|8385|8360|115
1721620800000|2024-07-22 04:00:00|8388.1|8363.1|8388.4|8363.4|8388.9|8363.9|8382|8357|37
1721624400000|2024-07-22 05:00:00|8388.6|8363.6|8386.9|8361.9|8389.5|8366.5|8381.5|8360.5|63
1721628000000|2024-07-22 06:00:00|8387.1|8362.1|8386.8|8361.8|8397|8372|8385|8360|189
1721631600000|2024-07-22 07:00:00|8386.4|8361.4|8387|8362|8388.5|8363.5|8386|8361|381
1721635200000|2024-07-22 08:00:00|8386|8361|8387.3|8362.3|8391|8366|8386|8361|271
1721638800000|2024-07-22 09:00:00|8387|8362|8387.5|8362.5|8388.1|8363.1|8386|8361|243
1721642400000|2024-07-22 10:00:00|8386.5|8361.5|8387|8362|8387.9|8362.9|8386|8361|276
1721646000000|2024-07-22 11:00:00|8387.2|8362.2|8387|8362|8388|8363|8386|8361|192
1721649600000|2024-07-22 12:00:00|8387.5|8362.5|8386.5|8361.5|8388|8363|8386|8361|261
1721653200000|2024-07-22 13:00:00|8386.8|8361.8|8386.5|8361.5|8387.7|8362.7|8385|8360|312
1721656800000|2024-07-22 14:00:00|8387|8362|8386|8361|8395|8370|8386|8361|452
1721660400000|2024-07-22 15:00:00|8387|8362|8387|8362|8387.6|8362.6|8386|8361|98
1721664000000|2024-07-22 16:00:00|8386.5|8361.5|8387|8362|8387|8362|8386.5|8361.5|31
1721667600000|2024-07-22 17:00:00|8386.5|8361.5|8387|8362|8387|8362|8386|8361|58
1721671200000|2024-07-22 18:00:00|8386.8|8361.8|8388|8363|8388|8363|8386.8|8361.8|15
1721674800000|2024-07-22 19:00:00|8387.1|8362.1|8387.7|8362.7|8388|8363|8387|8362|25
1721696400000|2024-07-23 01:00:00|8387|8362|8386.5|8361.5|8387|8362|8386|8361|26
1721700000000|2024-07-23 02:00:00|8386|8361|8385|8360|8387.5|8362.5|8384.5|8359.5|60
1721703600000|2024-07-23 03:00:00|8385.4|8360.4|8384.5|8359.5|8386|8361|8383|8358|117
1721707200000|2024-07-23 04:00:00|8384.1|8359.1|8385|8360|8385|8360|8383|8358|81
1721710800000|2024-07-23 05:00:00|8384.5|8359.5|8384.4|8359.4|8388|8363|8382|8357|114
1721714400000|2024-07-23 06:00:00|8384|8359|8387|8362|8388.4|8363.4|8382|8357|368
1721718000000|2024-07-23 07:00:00|8387.4|8362.4|8389.5|8364.5|8392|8367|8386.2|8361.2|637
1721721600000|2024-07-23 08:00:00|8390|8365|8390|8365|8391.1|8366.1|8389|8364|276
1721725200000|2024-07-23 09:00:00|8390.5|8365.5|8390|8365|8391|8366|8389|8364|223
1721728800000|2024-07-23 10:00:00|8389.9|8364.9|8392|8367|8393|8368|8389.5|8364.5|167
1721732400000|2024-07-23 11:00:00|8392.5|8367.5|8392|8367|8393|8368|8391|8366|142
1721736000000|2024-07-23 12:00:00|8392.3|8367.3|8388|8363|8392.3|8367.3|8388|8363|177
1721739600000|2024-07-23 13:00:00|8389|8364|8390|8365|8391|8366|8389|8364|60
1721743200000|2024-07-23 14:00:00|8389|8364|8389.5|8364.5|8390.5|8365.5|8389|8364|69
1721746800000|2024-07-23 15:00:00|8390|8365|8388|8363|8390|8365|8388|8363|37
1721750400000|2024-07-23 16:00:00|8389.5|8364.5|8390|8365|8391.5|8366.5|8388|8363|52
1721754000000|2024-07-23 17:00:00|8389.5|8364.5|8390|8365|8390.5|8365.5|8389|8364|33
1721757600000|2024-07-23 18:00:00|8389|8364|8389.5|8364.5|8390|8365|8389|8364|12
1721761200000|2024-07-23 19:00:00|8390.8|8365.8|8390|8365|8391|8366|8389.5|8364.5|15
1721782800000|2024-07-24 01:00:00|8392.5|8367.5|8390|8365|8393.5|8368.5|8390|8365|89
1721786400000|2024-07-24 02:00:00|8390.3|8365.3|8390.1|8365.1|8390.5|8365.5|8389|8364|71
1721790000000|2024-07-24 03:00:00|8390|8365|8390.5|8365.5|8390.8|8365.8|8388.5|8363.5|119
1721793600000|2024-07-24 04:00:00|8390|8365|8390|8365|8391.5|8366.5|8388.5|8363.5|65
1721797200000|2024-07-24 05:00:00|8389|8364|8389.9|8364.9|8391|8366|8388.5|8363.5|97
1721800800000|2024-07-24 06:00:00|8390.1|8365.1|8391.5|8366.5|8391.5|8366.5|8390|8365|150
1721804400000|2024-07-24 07:00:00|8391.4|8366.4|8391|8366|8392.2|8367.2|8390|8365|234
1721808000000|2024-07-24 08:00:00|8390.5|8365.5|8392|8367|8392|8367|8389.5|8364.5|182
1721811600000|2024-07-24 09:00:00|8392.5|8367.5|8391.7|8366.7|8392.6|8367.6|8390.5|8365.5|285
1721815200000|2024-07-24 10:00:00|8392|8367|8392|8367|8392.5|8367.5|8390|8365|116
1721818800000|2024-07-24 11:00:00|8391.9|8366.9|8391.4|8366.4|8393.5|8368.5|8390.5|8365.5|132
1721822400000|2024-07-24 12:00:00|8392|8367|8390.5|8365.5|8393|8368|8390|8365|99
1721826000000|2024-07-24 13:00:00|8390|8365|8391.5|8366.5|8392.5|8367.5|8389|8364|234
1721829600000|2024-07-24 14:00:00|8392|8367|8390.8|8365.8|8393|8368|8390|8365|93
1721833200000|2024-07-24 15:00:00|8391|8366|8393|8368|8393.5|8368.5|8390|8365|78
1721836800000|2024-07-24 16:00:00|8391.5|8366.5|8393|8368|8394|8369|8391.5|8366.5|113
1721840400000|2024-07-24 17:00:00|8392.8|8367.8|8393|8368|8394|8369|8392|8367|59
1721844000000|2024-07-24 18:00:00|8393.5|8368.5|8394|8369|8396|8371|8392|8367|49
1721847600000|2024-07-24 19:00:00|8396|8371|8394.9|8369.9|8396|8371|8394|8369|89
1721869200000|2024-07-25 01:00:00|8395.5|8370.5|8394.9|8369.9|8396|8371|8394.1|8369.1|45
1721872800000|2024-07-25 02:00:00|8395|8370|8396|8371|8397|8372|8393|8368|52
1721876400000|2024-07-25 03:00:00|8395|8370|8392|8367|8396.5|8371.5|8390.5|8365.5|131
1721880000000|2024-07-25 04:00:00|8391.3|8366.3|8390.5|8365.5|8392.5|8367.5|8390.5|8365.5|43
1721883600000|2024-07-25 05:00:00|8390|8365|8390.7|8365.7|8392.5|8367.5|8390|8365|79
1721887200000|2024-07-25 06:00:00|8391|8366|8391|8366|8392.5|8367.5|8390.5|8365.5|166
1721890800000|2024-07-25 07:00:00|8391.3|8366.3|8389|8364|8392|8367|8388|8363|164
1721894400000|2024-07-25 08:00:00|8390|8365|8391|8366|8391.5|8366.5|8386|8361|321
1721898000000|2024-07-25 09:00:00|8391.1|8366.1|8391|8366|8391.6|8366.6|8389.2|8364.2|172
1721901600000|2024-07-25 10:00:00|8391.5|8366.5|8394.4|8369.4|8395.5|8370.5|8390|8365|149
1721905200000|2024-07-25 11:00:00|8394.3|8369.3|8396.9|8371.9|8397.5|8372.5|8391.5|8366.5|151
1721908800000|2024-07-25 12:00:00|8396.8|8371.8|8399|8374|8401.5|8376.5|8396|8371|145
1721912400000|2024-07-25 13:00:00|8398.9|8373.9|8399|8374|8400.5|8375.5|8397|8372|75
1721916000000|2024-07-25 14:00:00|8399.1|8374.1|8402|8377|8406|8381|8397.9|8372.9|75
1721919600000|2024-07-25 15:00:00|8402.5|8377.5|8399.5|8374.5|8402.5|8377.5|8395|8370|78
1721923200000|2024-07-25 16:00:00|8398.5|8373.5|8397.5|8372.5|8399|8374|8394|8369|86
1721926800000|2024-07-25 17:00:00|8398|8373|8396|8371|8398.4|8373.4|8394|8369|43
1721930400000|2024-07-25 18:00:00|8396.5|8371.5|8395.5|8370.5|8398.4|8373.4|8395.5|8370.5|55
1721934000000|2024-07-25 19:00:00|8398|8373|8395|8370|8398.1|8373.1|8395|8370|74
1721955600000|2024-07-26 01:00:00|8396.9|8371.9|8394|8369|8396.9|8371.9|8394|8369|48
1721959200000|2024-07-26 02:00:00|8395|8370|8394.5|8369.5|8396|8371|8394|8369|19
1721962800000|2024-07-26 03:00:00|8395|8370|8393.5|8368.5|8395.7|8373.5|8388|8367|181
1721966400000|2024-07-26 04:00:00|8394|8369|8392.5|8367.5|8394.2|8369.2|8392|8367|74
1721970000000|2024-07-26 05:00:00|8392|8367|8392.5|8367.5|8398|8373|8392|8367|37
1721973600000|2024-07-26 06:00:00|8393|8368|8393|8368|8393.5|8368.5|8392|8367|71
1721977200000|2024-07-26 07:00:00|8392.6|8367.6|8393|8368|8393.5|8368.5|8391.5|8366.5|150
1721980800000|2024-07-26 08:00:00|8392.8|8367.8|8393|8368|8393.5|8368.5|8391.9|8366.9|129
1721984400000|2024-07-26 09:00:00|8392.5|8367.5|8393|8368|8394|8369|8392|8367|181
1721988000000|2024-07-26 10:00:00|8392.5|8367.5|8392.8|8367.8|8393.5|8368.5|8392|8367|69
1721991600000|2024-07-26 11:00:00|8392.7|8367.7|8395|8370|8395|8370|8392.6|8367.6|84
1721995200000|2024-07-26 12:00:00|8394.5|8369.5|8392.9|8367.9|8396|8371|8392.8|8367.8|86
1721998800000|2024-07-26 13:00:00|8394.5|8369.5|8393|8368|8394.5|8369.5|8391.9|8366.9|112
1722002400000|2024-07-26 14:00:00|8392.5|8367.5|8393.4|8368.4|8393.8|8368.8|8392|8367|106
1722006000000|2024-07-26 15:00:00|8393.5|8368.5|8394.6|8369.6|8394.7|8369.7|8393.1|8368.1|18
1722009600000|2024-07-26 16:00:00|8393.5|8368.5|8394.1|8369.1|8394.6|8369.6|8393|8368|10
1722013200000|2024-07-26 17:00:00|8393.5|8368.5|8394|8369|8394.3|8369.3|8392|8367|8
1722020400000|2024-07-26 19:00:00|8393.5|8368.5|8394|8369|8395|8370|8392|8367|14
1722214800000|2024-07-29 01:00:00|8393|8368|8391.5|8366.5|8394.1|8369.1|8391|8366|52
1722218400000|2024-07-29 02:00:00|8392.5|8367.5|8391|8366|8393.3|8368.3|8390|8365|30
1722222000000|2024-07-29 03:00:00|8392.7|8367.7|8391|8366|8393.4|8368.4|8390|8365|65
1722225600000|2024-07-29 04:00:00|8391.5|8366.5|8392|8367|8393.5|8368.5|8391|8366|65
1722229200000|2024-07-29 05:00:00|8391|8366|8393.6|8368.6|8395|8370|8391|8366|77
1722232800000|2024-07-29 06:00:00|8393|8368|8393.5|8368.5|8394.5|8369.5|8392|8367|255
1722236400000|2024-07-29 07:00:00|8393.8|8368.8|8393|8368|8394|8369|8392.8|8367.8|383
1722240000000|2024-07-29 08:00:00|8394|8369|8393.6|8368.6|8394.5|8369.5|8393|8368|253
1722243600000|2024-07-29 09:00:00|8393.7|8368.7|8393.5|8368.5|8398|8373|8392.5|8367.5|311
1722247200000|2024-07-29 10:00:00|8394|8369|8393.5|8368.5|8394.5|8369.5|8393|8368|233
1722250800000|2024-07-29 11:00:00|8394|8369|8394.5|8369.5|8395|8370|8393|8368|339
1722254400000|2024-07-29 12:00:00|8394|8369|8393|8368|8394.9|8369.9|8392|8367|325
1722258000000|2024-07-29 13:00:00|8392.7|8367.7|8393.4|8368.4|8394.6|8369.6|8392|8367|299
1722261600000|2024-07-29 14:00:00|8393.5|8368.5|8396|8371|8396.5|8371.5|8393|8368|276
1722265200000|2024-07-29 15:00:00|8395.5|8370.5|8396|8371|8397|8372|8395|8370|187
1722268800000|2024-07-29 16:00:00|8396.2|8371.2|8396.8|8371.8|8397.1|8372.1|8394.5|8369.5|110
1722272400000|2024-07-29 17:00:00|8396|8371|8395.4|8370.4|8397|8372|8395|8370|80
1722276000000|2024-07-29 18:00:00|8395|8370|8396.3|8371.3|8397|8372|8394|8369|57
1722279600000|2024-07-29 19:00:00|8396.2|8371.2|8396|8371|8396.2|8371.2|8395|8370|104
1722301200000|2024-07-30 01:00:00|8395.5|8370.5|8394.9|8369.9|8396|8371|8393|8368|73
1722304800000|2024-07-30 02:00:00|8395|8370|8395|8370|8396|8371|8393.9|8368.9|41
1722308400000|2024-07-30 03:00:00|8394.6|8369.6|8395|8370|8396|8371|8392|8367|192
1722312000000|2024-07-30 04:00:00|8394.2|8369.2|8395|8370|8395|8370|8393.5|8368.5|111
1722315600000|2024-07-30 05:00:00|8393|8368|8393.8|8368.8|8395.5|8370.5|8393|8368|80
1722319200000|2024-07-30 06:00:00|8393.9|8368.9|8393.5|8368.5|8394.5|8369.5|8393|8368|200
1722322800000|2024-07-30 07:00:00|8394|8369|8394|8369|8394.5|8369.5|8393|8368|244
1722326400000|2024-07-30 08:00:00|8393.5|8368.5|8393|8368|8394|8369|8393|8368|98
1722330000000|2024-07-30 09:00:00|8394|8369|8393|8368|8394|8369|8392.5|8367.5|73
1722333600000|2024-07-30 10:00:00|8393.5|8368.5|8392|8367|8395.5|8370.5|8391.5|8366.5|110
1722337200000|2024-07-30 11:00:00|8391.5|8366.5|8394|8369|8394.2|8369.2|8391.5|8366.5|86
1722340800000|2024-07-30 12:00:00|8393.4|8368.4|8393|8368|8394|8369|8393|8368|83
1722344400000|2024-07-30 13:00:00|8393.5|8368.5|8393|8368|8394.5|8369.5|8392|8367|94
1722348000000|2024-07-30 14:00:00|8393.5|8368.5|8392|8367|8394|8369|8392|8367|143
1722351600000|2024-07-30 15:00:00|8392.5|8367.5|8391|8366|8393.5|8368.5|8391|8366|92
1722355200000|2024-07-30 16:00:00|8392.5|8367.5|8392.5|8367.5|8392.7|8367.7|8390|8365|73
1722358800000|2024-07-30 17:00:00|8392.9|8367.9|8393|8368|8394.5|8369.5|8392|8367|78
1722362400000|2024-07-30 18:00:00|8392.9|8367.9|8392.8|8367.8|8393.5|8368.5|8392.6|8367.6|12
1722366000000|2024-07-30 19:00:00|8393|8368|8394|8369|8394.5|8369.5|8392.7|8367.7|47
1722387600000|2024-07-31 01:00:00|8393|8368|8393.2|8368.2|8395|8370|8392.5|8367.5|69
1722391200000|2024-07-31 02:00:00|8393|8368|8393|8368|8394|8369|8392.5|8367.5|34
1722394800000|2024-07-31 03:00:00|8392.7|8367.7|8393|8368|8394|8369|8390|8365|108
1722398400000|2024-07-31 04:00:00|8392.4|8367.4|8393|8368|8394|8369|8390.5|8365.5|91
1722402000000|2024-07-31 05:00:00|8394|8369|8394|8369|8395|8370|8392.8|8367.8|92
1722405600000|2024-07-31 06:00:00|8394.5|8369.5|8394|8369|8396|8371|8393.5|8368.5|185
1722409200000|2024-07-31 07:00:00|8394.3|8369.3|8393|8368|8395|8370|8393|8368|210
1722412800000|2024-07-31 08:00:00|8393.5|8368.5|8393.5|8368.5|8395|8370|8393|8368|284
1722416400000|2024-07-31 09:00:00|8393.8|8368.8|8393|8368|8395.5|8370.5|8393|8368|305
1722420000000|2024-07-31 10:00:00|8393.5|8368.5|8392|8367|8394.3|8369.3|8390.5|8365.5|104
1722423600000|2024-07-31 11:00:00|8391.5|8366.5|8390|8365|8392.5|8367.5|8388|8363|132
1722427200000|2024-07-31 12:00:00|8390.5|8365.5|8389.9|8364.9|8391.5|8366.5|8388|8363|116
1722430800000|2024-07-31 13:00:00|8390|8365|8388.2|8363.2|8392|8367|8386|8361|195
1722434400000|2024-07-31 14:00:00|8386|8361|8389|8364|8390.5|8365.5|8386|8361|327
1722438000000|2024-07-31 15:00:00|8390|8365|8387.7|8362.7|8390.5|8365.5|8387|8362|158
1722441600000|2024-07-31 16:00:00|8388.5|8363.5|8389.5|8364.5|8390.5|8365.5|8387|8362|75
1722445200000|2024-07-31 17:00:00|8390.5|8365.5|8389.5|8364.5|8392.5|8367.5|8388|8363|121
1722448800000|2024-07-31 18:00:00|8389.7|8364.7|8388.8|8363.8|8392.5|8367.5|8388|8363|309
1722452400000|2024-07-31 19:00:00|8389.5|8364.5|8393.5|8368.5|8395|8370|8387|8362|269
1722474000000|2024-08-01 01:00:00|8388|8363|8391.5|8366.5|8392|8367|8386|8361|366
1722477600000|2024-08-01 02:00:00|8392|8367|8391|8366|8392.5|8367.5|8388|8363|212
1722481200000|2024-08-01 03:00:00|8390.6|8365.6|8388.5|8363.5|8391.5|8366.5|8386|8361|386
1722484800000|2024-08-01 04:00:00|8388.6|8363.6|8391.3|8366.3|8391.3|8366.3|8387.5|8362.5|215
1722488400000|2024-08-01 05:00:00|8391.5|8366.5|8391|8366|8393|8371.5|8386.5|8364.5|206
1722492000000|2024-08-01 06:00:00|8392|8367|8392|8367|8394.1|8369.1|8392|8367|137
1722495600000|2024-08-01 07:00:00|8393|8368|8395|8370|8395.5|8370.5|8392|8367|260
1722499200000|2024-08-01 08:00:00|8395.1|8370.1|8395|8370|8397|8372|8391.5|8366.5|251
1722502800000|2024-08-01 09:00:00|8395.5|8370.5|8393|8368|8396|8371|8393|8368|234
1722506400000|2024-08-01 10:00:00|8393.2|8368.2|8394.3|8369.3|8395.6|8370.6|8392|8367|152
1722510000000|2024-08-01 11:00:00|8394.5|8369.5|8394.8|8369.8|8395.5|8370.5|8393.5|8368.5|60
1722513600000|2024-08-01 12:00:00|8395|8370|8394.6|8369.6|8395|8370|8392|8367|63
1722517200000|2024-08-01 13:00:00|8394.5|8369.5|8394.5|8369.5|8396|8371|8394|8369|98
1722520800000|2024-08-01 14:00:00|8394|8369|8393.5|8368.5|8395.5|8370.5|8392|8367|112
1722524400000|2024-08-01 15:00:00|8392|8367|8394|8369|8394.6|8369.6|8392|8367|79
1722528000000|2024-08-01 16:00:00|8394.5|8369.5|8395.5|8370.5|8397.6|8372.6|8393|8368|141
1722531600000|2024-08-01 17:00:00|8396|8371|8395|8370|8398|8373|8394|8369|129
1722535200000|2024-08-01 18:00:00|8396|8371|8394|8369|8398|8373|8392|8367|84
1722538800000|2024-08-01 19:00:00|8393.5|8368.5|8393|8368|8397|8372|8392|8367|77
1722560400000|2024-08-02 01:00:00|8393.5|8368.5|8394|8369|8395.5|8370.5|8393|8368|65
1722564000000|2024-08-02 02:00:00|8393.5|8368.5|8392|8367|8394.5|8369.5|8392|8367|27
1722567600000|2024-08-02 03:00:00|8393|8368|8393.5|8368.5|8394|8369|8392|8367|70
1722571200000|2024-08-02 04:00:00|8392.5|8367.5|8392|8367|8394|8369|8392|8367|95
1722574800000|2024-08-02 05:00:00|8392.5|8367.5|8393|8368|8394.5|8369.5|8392|8367|81
1722578400000|2024-08-02 06:00:00|8393.5|8368.5|8395|8370|8395|8370|8393|8368|103
1722582000000|2024-08-02 07:00:00|8394.5|8369.5|8395|8370|8396|8371|8393.5|8368.5|184
1722585600000|2024-08-02 08:00:00|8396|8371|8395.5|8370.5|8396|8371|8393.5|8368.5|116
1722589200000|2024-08-02 09:00:00|8395|8370|8395|8370|8397|8372|8394.3|8369.3|241
1722592800000|2024-08-02 10:00:00|8394.5|8369.5|8397|8372|8398|8373|8394.5|8369.5|82
1722596400000|2024-08-02 11:00:00|8396.5|8371.5|8395.5|8370.5|8397|8372|8394|8369|104
1722600000000|2024-08-02 12:00:00|8395|8370|8397|8372|8397|8372|8393|8368|123
1722603600000|2024-08-02 13:00:00|8395.5|8370.5|8396|8371|8400|8375|8394|8369|144
1722607200000|2024-08-02 14:00:00|8395|8370|8398|8373|8401|8376|8395|8370|163
1722610800000|2024-08-02 15:00:00|8399.6|8374.6|8400.3|8375.3|8400.7|8375.7|8397|8372|181
1722614400000|2024-08-02 16:00:00|8400.4|8375.4|8399|8374|8400.9|8375.9|8397.7|8372.7|141
1722618000000|2024-08-02 17:00:00|8398.5|8373.5|8399.5|8374.5|8400|8375|8398.5|8373.5|94
1722621600000|2024-08-02 18:00:00|8399|8374|8398.7|8373.7|8400|8375|8394.5|8369.5|69
1722625200000|2024-08-02 19:00:00|8398.6|8373.6|8400|8375|8400|8375|8398|8373|84
1722819600000|2024-08-05 01:00:00|8398.3|8373.3|8403.5|8378.5|8405|8380|8398.3|8373.3|120
1722823200000|2024-08-05 02:00:00|8403|8378|8401.9|8376.9|8407.5|8382.5|8401.7|8376.7|108
1722826800000|2024-08-05 03:00:00|8401.8|8376.8|8398.8|8373.8|8403.5|8378.5|8397.5|8372.5|174
1722830400000|2024-08-05 04:00:00|8398.5|8373.5|8401.5|8376.5|8402|8377|8398.5|8373.5|164
1722834000000|2024-08-05 05:00:00|8402|8377|8404|8379|8406|8381|8399.7|8374.7|225
1722837600000|2024-08-05 06:00:00|8403.5|8378.5|8406.5|8381.5|8407.5|8382.5|8402.5|8377.5|178
1722841200000|2024-08-05 07:00:00|8407|8382|8407|8382|8408.8|8383.8|8404|8379|240
1722844800000|2024-08-05 08:00:00|8406.9|8381.9|8404.1|8379.1|8408.5|8383.5|8400.5|8375.5|361
1722848400000|2024-08-05 09:00:00|8404|8379|8407.4|8382.4|8407.4|8382.4|8401|8376|344
1722852000000|2024-08-05 10:00:00|8407.3|8382.3|8429.3|8404.3|8431.6|8406.6|8404.5|8379.5|555
1722855600000|2024-08-05 11:00:00|8429.5|8404.5|8438.5|8413.5|8439.5|8414.5|8429|8404|248
1722859200000|2024-08-05 12:00:00|8439|8414|8437|8412|8439.5|8414.5|8433|8408|202
1722862800000|2024-08-05 13:00:00|8438.2|8413.2|8432|8407|8440|8415|8429|8404|329
1722866400000|2024-08-05 14:00:00|8432.3|8407.3|8426.3|8401.3|8432.5|8407.5|8416|8391|278
1722870000000|2024-08-05 15:00:00|8425.5|8400.5|8425.5|8400.5|8427|8402|8423|8398|84
1722873600000|2024-08-05 16:00:00|8426|8401|8423.5|8398.5|8426|8401|8422|8397|162
1722877200000|2024-08-05 17:00:00|8424|8399|8424|8399|8425.5|8400.5|8419|8394|41
1722880800000|2024-08-05 18:00:00|8420.5|8395.5|8425.5|8400.5|8426|8401|8419|8394|182
1722884400000|2024-08-05 19:00:00|8426|8401|8426|8401|8426.5|8401.5|8423|8398|58
1722906000000|2024-08-06 01:00:00|8417|8392|8419.5|8394.5|8421|8396|8417|8392|120
1722909600000|2024-08-06 02:00:00|8419|8394|8419|8394|8421|8396|8417.5|8392.5|23
1722913200000|2024-08-06 03:00:00|8418|8393|8407|8382|8419|8394|8405.5|8380.5|152
1722916800000|2024-08-06 04:00:00|8408|8383|8408|8383|8409|8384|8406.5|8381.5|158
1722920400000|2024-08-06 05:00:00|8408.5|8383.5|8411.7|8386.7|8421.5|8396.5|8408|8383|206
1722924000000|2024-08-06 06:00:00|8411|8386|8413.5|8388.5|8414.5|8389.5|8410|8385|313
1722927600000|2024-08-06 07:00:00|8414|8389|8415.5|8390.5|8417|8392|8413|8388|369
1722931200000|2024-08-06 08:00:00|8416|8391|8414.5|8389.5|8417|8392|8413.3|8388.3|432
1722934800000|2024-08-06 09:00:00|8415|8390|8417|8392|8418.9|8393.9|8413.7|8388.7|410
1722938400000|2024-08-06 10:00:00|8416.2|8391.2|8414.5|8389.5|8420|8395|8411.6|8386.6|336
1722942000000|2024-08-06 11:00:00|8414|8389|8412.9|8387.9|8415|8390|8412|8387|194
1722945600000|2024-08-06 12:00:00|8413|8388|8415.1|8390.1|8415.2|8390.2|8412|8387|160
1722949200000|2024-08-06 13:00:00|8413.6|8388.6|8413.5|8388.5|8416|8391|8412|8387|126
1722952800000|2024-08-06 14:00:00|8414|8389|8413.8|8388.8|8414.1|8389.1|8411.5|8386.5|121
1722956400000|2024-08-06 15:00:00|8413.5|8388.5|8414.2|8389.2|8416|8391|8412.7|8387.7|68
1722960000000|2024-08-06 16:00:00|8414.5|8389.5|8414|8389|8415.6|8390.6|8413.8|8388.8|55
1722963600000|2024-08-06 17:00:00|8415|8390|8414.5|8389.5|8416|8391|8413.5|8388.5|69
1722967200000|2024-08-06 18:00:00|8415|8390|8414.7|8389.7|8416|8391|8414.2|8389.2|43
1722970800000|2024-08-06 19:00:00|8415|8390|8415|8390|8416|8391|8414|8389|60
1722992400000|2024-08-07 01:00:00|8411|8386|8412.5|8387.5|8414|8389|8410.5|8385.5|138
1722996000000|2024-08-07 02:00:00|8411.5|8386.5|8411|8386|8415|8390|8410|8385|112
1722999600000|2024-08-07 03:00:00|8410|8385|8412.5|8387.5|8414|8389|8409|8384|210
1723003200000|2024-08-07 04:00:00|8413|8388|8413|8388|8414|8389|8412|8387|100
1723006800000|2024-08-07 05:00:00|8412|8387|8414|8389|8414|8389|8412|8387|131
1723010400000|2024-08-07 06:00:00|8413|8388|8414.5|8389.5|8418|8393.5|8408.5|8386|274
1723014000000|2024-08-07 07:00:00|8414.6|8389.6|8415.5|8390.5|8416.5|8391.5|8414|8389|316
1723017600000|2024-08-07 08:00:00|8416|8391|8416.7|8391.7|8417|8392|8413.5|8388.5|511
1723021200000|2024-08-07 09:00:00|8415|8390|8413.5|8388.5|8418|8393|8413.5|8388.5|392
1723024800000|2024-08-07 10:00:00|8413|8388|8416.5|8391.5|8417.2|8392.2|8413|8388|216
1723028400000|2024-08-07 11:00:00|8416|8391|8415|8390|8417.2|8392.2|8413.5|8388.5|218
1723032000000|2024-08-07 12:00:00|8414.5|8389.5|8414|8389|8416|8391|8412|8387|271
1723035600000|2024-08-07 13:00:00|8413|8388|8413.4|8388.4|8416|8391|8412|8387|365
1723039200000|2024-08-07 14:00:00|8414|8389|8411|8386|8414.5|8389.5|8409.5|8384.5|314
1723042800000|2024-08-07 15:00:00|8412|8387|8411|8386|8415|8390|8409.5|8384.5|136
1723046400000|2024-08-07 16:00:00|8413|8388|8412|8387|8414|8389|8411|8386|94
1723050000000|2024-08-07 17:00:00|8411.5|8386.5|8414.4|8389.4|8417|8392|8411.5|8386.5|97
1723053600000|2024-08-07 18:00:00|8417|8392|8418|8393|8418|8393|8412|8387|79
1723057200000|2024-08-07 19:00:00|8417|8392|8412|8387|8419|8394|8412|8387|65
1723078800000|2024-08-08 01:00:00|8412.5|8387.5|8414.5|8389.5|8415.5|8390.5|8412|8387|85
1723082400000|2024-08-08 02:00:00|8415|8390|8414|8389|8416|8391|8413.5|8388.5|66
1723086000000|2024-08-08 03:00:00|8413.9|8388.9|8413.9|8388.9|8415|8390|8412|8387|109
1723089600000|2024-08-08 04:00:00|8414|8389|8415.5|8390.5|8416|8391|8413|8388|95
1723093200000|2024-08-08 05:00:00|8415|8390|8415|8390|8417|8396|8410|8388|80
1723096800000|2024-08-08 06:00:00|8415.5|8390.5|8415|8390|8416|8391|8413.5|8388.5|61
1723100400000|2024-08-08 07:00:00|8415.5|8390.5|8415.5|8390.5|8416.5|8391.5|8415|8390|52
1723104000000|2024-08-08 08:00:00|8415|8390|8416|8391|8416.5|8391.5|8415|8390|121
1723107600000|2024-08-08 09:00:00|8416.5|8391.5|8415.3|8390.3|8416.5|8391.5|8413.5|8388.5|149
1723111200000|2024-08-08 10:00:00|8415.5|8390.5|8416|8391|8417|8392|8415|8390|61
1723114800000|2024-08-08 11:00:00|8415|8390|8415.4|8390.4|8416|8391|8414.5|8389.5|36
1723118400000|2024-08-08 12:00:00|8415.5|8390.5|8416.5|8391.5|8416.5|8391.5|8415|8390|33
1723122000000|2024-08-08 13:00:00|8417|8392|8417.5|8392.5|8418.5|8393.5|8416.5|8391.5|56
1723125600000|2024-08-08 14:00:00|8417.3|8392.3|8418|8393|8420|8395|8417.2|8392.2|85
1723129200000|2024-08-08 15:00:00|8417.5|8392.5|8417.2|8392.2|8418|8393|8415.5|8390.5|60
1723132800000|2024-08-08 16:00:00|8417.5|8392.5|8418|8393|8418.2|8393.2|8417|8392|32
1723136400000|2024-08-08 17:00:00|8418.5|8393.5|8420|8395|8420|8395|8418|8393|44
1723140000000|2024-08-08 18:00:00|8419.1|8394.1|8419.5|8394.5|8420|8395|8418|8393|21
1723143600000|2024-08-08 19:00:00|8418.7|8393.7|8418.5|8393.5|8420|8395|8418.1|8393.1|33
1723165200000|2024-08-09 01:00:00|8417|8392|8416.5|8391.5|8417.7|8392.7|8415|8390|47
1723168800000|2024-08-09 02:00:00|8415|8390|8413|8388|8416.5|8391.5|8412|8387|38
1723172400000|2024-08-09 03:00:00|8414.9|8389.9|8410|8385|8417|8392|8409.5|8384.5|73
1723176000000|2024-08-09 04:00:00|8412.4|8387.4|8412.1|8387.1|8412.8|8387.8|8408|8383|83
1723179600000|2024-08-09 05:00:00|8409.5|8384.5|8412|8387|8418|8393|8408|8383|218
1723183200000|2024-08-09 06:00:00|8411|8386|8410|8385|8412|8387|8409|8384|145
1723186800000|2024-08-09 07:00:00|8410.5|8385.5|8415.5|8390.5|8415.8|8390.8|8410|8385|179
1723190400000|2024-08-09 08:00:00|8415|8390|8414|8389|8415.9|8390.9|8410.5|8385.5|140
1723194000000|2024-08-09 09:00:00|8415|8390|8415|8390|8416.3|8391.3|8413|8388|112
1723197600000|2024-08-09 10:00:00|8416.2|8391.2|8417.1|8392.1|8417.3|8392.3|8414.5|8389.5|92
1723201200000|2024-08-09 11:00:00|8415.5|8390.5|8415.5|8390.5|8416.9|8391.9|8414|8389|78
1723204800000|2024-08-09 12:00:00|8415|8390|8417.2|8392.2|8418|8393|8414.5|8389.5|44
1723208400000|2024-08-09 13:00:00|8417.3|8392.3|8418.3|8393.3|8420|8395|8415|8390|154
1723212000000|2024-08-09 14:00:00|8416.5|8391.5|8415|8390|8419|8394|8413|8388|169
1723215600000|2024-08-09 15:00:00|8416|8391|8415|8390|8416.7|8391.7|8414|8389|74
1723219200000|2024-08-09 16:00:00|8417.5|8392.5|8416|8391|8417.5|8392.5|8414|8389|70
1723222800000|2024-08-09 17:00:00|8416.4|8391.4|8414|8389|8416.4|8391.4|8413.5|8388.5|29
1723226400000|2024-08-09 18:00:00|8414.5|8389.5|8416.7|8391.7|8416.7|8391.7|8414.5|8389.5|5
1723230000000|2024-08-09 19:00:00|8416.9|8391.9|8416|8391|8417.1|8392.1|8414.5|8389.5|41
1723424400000|2024-08-12 01:00:00|8412|8387|8416|8391|8416.5|8391.5|8411|8386|59
1723428000000|2024-08-12 02:00:00|8415.5|8390.5|8417|8392|8417|8392|8414.5|8389.5|25
1723431600000|2024-08-12 03:00:00|8416|8391|8417.2|8392.2|8418|8393|8415.5|8390.5|108
1723435200000|2024-08-12 04:00:00|8417.1|8392.1|8411.8|8396.8|8418|8397|8411.1|8391|128
1723438800000|2024-08-12 05:00:00|8411.9|8396.9|8417|8392|8417.6|8397.6|8411.5|8390.9|226
1723442400000|2024-08-12 06:00:00|8416.9|8391.9|8412.2|8397.2|8417.8|8397.5|8411.3|8391.1|245
1723446000000|2024-08-12 07:00:00|8412.3|8397.3|8411.3|8396.3|8417.1|8397.3|8411.1|8391.3|134
1723449600000|2024-08-12 08:00:00|8411.2|8396.2|8416.7|8391.7|8416.9|8396.9|8411|8391.4|94
1723453200000|2024-08-12 09:00:00|8416.9|8391.9|8416.8|8391.8|8417.3|8397.1|8411.4|8391.3|162
1723456800000|2024-08-12 10:00:00|8417.2|8392.2|8416.9|8391.9|8417.4|8396.8|8411.3|8391.4|114
1723460400000|2024-08-12 11:00:00|8417|8392|8417.1|8392.1|8417.6|8397.3|8412.1|8391.9|142
1723464000000|2024-08-12 12:00:00|8417.2|8392.2|8412.3|8397.3|8417.4|8397.6|8411.9|8392.1|89
1723467600000|2024-08-12 13:00:00|8412.2|8397.2|8416|8391|8417.2|8397.2|8411.6|8390.3|108
1723471200000|2024-08-12 14:00:00|8416.1|8391.1|8410.3|8395.3|8416.3|8396.2|8410.3|8390.2|108
1723474800000|2024-08-12 15:00:00|8410.4|8395.4|8415.3|8390.3|8415.7|8395.7|8410.3|8390.1|127
1723478400000|2024-08-12 16:00:00|8415.2|8390.2|8410.3|8395.3|8415.3|8395.3|8410.1|8390.1|66
1723482000000|2024-08-12 17:00:00|8410.2|8395.2|8414.8|8389.8|8415.1|8395.3|8408.8|8388.7|126
1723485600000|2024-08-12 18:00:00|8414.7|8389.7|8414.6|8389.6|8414.9|8389.9|8414|8389|54
1723489200000|2024-08-12 19:00:00|8414.4|8389.4|8414.7|8389.7|8414.7|8389.7|8414.1|8389.1|16
1723510800000|2024-08-13 01:00:00|8415.4|8390.4|8414.5|8389.5|8415.7|8390.7|8414|8389|75
1723514400000|2024-08-13 02:00:00|8414.6|8389.6|8414.7|8389.7|8414.8|8389.8|8414.4|8389.4|15
1723518000000|2024-08-13 03:00:00|8414.4|8389.4|8410.8|8395.8|8415.7|8396|8408.8|8388.7|174
1723521600000|2024-08-13 04:00:00|8410.9|8395.9|8410.7|8395.7|8416.4|8396.5|8410.4|8390|131
1723525200000|2024-08-13 05:00:00|8415.6|8390.6|8411|8396|8416.4|8396.2|8410.4|8390.6|148
1723528800000|2024-08-13 06:00:00|8410.9|8395.9|8415.4|8390.4|8416.3|8395.9|8410.3|8389.8|237
1723532400000|2024-08-13 07:00:00|8415.3|8390.3|8410.9|8395.9|8416.3|8396.3|8410.7|8390.3|221
1723536000000|2024-08-13 08:00:00|8410.7|8395.7|8415.9|8390.9|8416.9|8396.7|8410.6|8390.8|192
1723539600000|2024-08-13 09:00:00|8415.8|8390.8|8415.7|8390.7|8416.5|8396.6|8410.7|8390.1|205
1723543200000|2024-08-13 10:00:00|8415.8|8390.8|8416.1|8391.1|8416.3|8391.3|8415.7|8390.7|78
1723546800000|2024-08-13 11:00:00|8416.2|8391.2|8414.7|8389.7|8416.2|8394.8|8409.3|8389.7|127
1723550400000|2024-08-13 12:00:00|8414.6|8389.6|8414.3|8389.3|8414.8|8393.9|8408.9|8388.1|260
1723554000000|2024-08-13 13:00:00|8414.2|8389.2|8415.2|8390.2|8416.3|8396.3|8409.9|8389.2|205
1723557600000|2024-08-13 14:00:00|8415.1|8390.1|8412.2|8387.2|8415.3|8394.3|8406.9|8386.9|152
1723561200000|2024-08-13 15:00:00|8412.3|8387.3|8412.3|8387.3|8412.6|8392.2|8406.9|8386.8|75
1723564800000|2024-08-13 16:00:00|8412|8387|8411.4|8386.4|8412.3|8392.3|8406|8386|111
1723568400000|2024-08-13 17:00:00|8411.5|8386.5|8410.2|8385.2|8411.6|8386.6|8409.8|8384.8|146
1723572000000|2024-08-13 18:00:00|8410.1|8385.1|8409.1|8384.1|8410.4|8385.4|8408.7|8383.7|63
1723575600000|2024-08-13 19:00:00|8409.2|8384.2|8409.6|8384.6|8409.6|8384.6|8408.3|8383.3|152
1723597200000|2024-08-14 01:00:00|8410.6|8385.6|8410.8|8385.8|8411.3|8386.3|8410|8385|38
1723600800000|2024-08-14 02:00:00|8410.9|8385.9|8409.7|8384.7|8411.5|8386.5|8409.6|8384.6|51
1723604400000|2024-08-14 03:00:00|8409.6|8384.6|8409.8|8384.8|8411.8|8391.4|8404.3|8383.9|191
1723608000000|2024-08-14 04:00:00|8409.7|8384.7|8411.2|8386.2|8411.6|8391.5|8403.9|8384|151
1723611600000|2024-08-14 05:00:00|8411.4|8386.4|8411.2|8386.2|8411.4|8390.5|8404.3|8384.5|93
1723615200000|2024-08-14 06:00:00|8411.4|8386.4|8413.1|8388.1|8413.8|8388.8|8411.4|8386.4|216
1723618800000|2024-08-14 07:00:00|8413.2|8388.2|8414.8|8389.8|8414.9|8389.9|8413.1|8388.1|158
1723622400000|2024-08-14 08:00:00|8414.7|8389.7|8409.3|8394.3|8417.2|8394.8|8409.3|8389.3|239
1723626000000|2024-08-14 09:00:00|8409.2|8394.2|8414.8|8389.8|8416.2|8394.5|8409.2|8389.1|120
1723629600000|2024-08-14 10:00:00|8414.7|8389.7|8408.4|8393.4|8415.8|8394.9|8408.3|8388.3|160
1723633200000|2024-08-14 11:00:00|8408.3|8393.3|8412.7|8387.7|8414.1|8394.3|8407.3|8387.3|158
1723636800000|2024-08-14 12:00:00|8413.3|8388.3|8414.3|8389.3|8414.4|8393.3|8408.1|8385.1|351
1723640400000|2024-08-14 13:00:00|8414.2|8389.2|8412.2|8387.2|8414.7|8389.7|8411.9|8386.9|353
1723644000000|2024-08-14 14:00:00|8412.1|8387.1|8413.1|8388.1|8414.7|8389.7|8411.3|8386.3|357
1723647600000|2024-08-14 15:00:00|8412.9|8387.9|8412.3|8387.3|8413.3|8388.3|8412.1|8387.1|109
1723651200000|2024-08-14 16:00:00|8412.4|8387.4|8412.8|8387.8|8415.3|8390.3|8412.3|8387.3|200
1723654800000|2024-08-14 17:00:00|8412.7|8387.7|8415.7|8390.7|8415.8|8390.8|8412.3|8387.3|185
1723658400000|2024-08-14 18:00:00|8415.8|8390.8|8413.7|8388.7|8417|8392|8413.7|8388.7|61
1723662000000|2024-08-14 19:00:00|8414.1|8389.1|8416.7|8391.7|8417|8392|8413.5|8388.5|51
1723683600000|2024-08-15 01:00:00|8418.4|8393.4|8417|8392|8418.6|8395.9|8414.7|8390.4|155
1723687200000|2024-08-15 02:00:00|8417.2|8392.2|8417.8|8392.8|8418.4|8393.4|8416|8391|253
1723690800000|2024-08-15 03:00:00|8417.5|8392.5|8410.7|8395.7|8419|8398.9|8410.5|8390.3|215
1723694400000|2024-08-15 04:00:00|8410.9|8395.9|8416.3|8391.3|8418.2|8397.4|8410.9|8391|121
1723698000000|2024-08-15 05:00:00|8416.2|8391.2|8416|8391|8416.4|8391.4|8415.8|8390.8|57
1723701600000|2024-08-15 06:00:00|8416.2|8391.2|8414.9|8389.9|8416.2|8391.2|8414.4|8389.4|106
1723705200000|2024-08-15 07:00:00|8415|8390|8414.3|8389.3|8415.1|8390.1|8414.2|8389.2|64
1723708800000|2024-08-15 08:00:00|8414.2|8389.2|8414.1|8389.1|8414.7|8389.7|8413.8|8388.8|90
1723712400000|2024-08-15 09:00:00|8414.2|8389.2|8413.7|8388.7|8414.4|8389.4|8413.5|8388.5|411
1723716000000|2024-08-15 10:00:00|8413.6|8388.6|8413.7|8388.7|8413.8|8388.8|8413.1|8388.1|119
1723719600000|2024-08-15 11:00:00|8413.8|8388.8|8413.7|8388.7|8414.2|8389.2|8413.5|8388.5|234
1723723200000|2024-08-15 12:00:00|8413.6|8388.6|8417.9|8392.9|8418.3|8393.3|8412.7|8387.7|251
1723726800000|2024-08-15 13:00:00|8418.2|8393.2|8415.7|8390.7|8418.3|8393.3|8414.5|8389.5|386
1723730400000|2024-08-15 14:00:00|8415.6|8390.6|8416|8391|8416.3|8391.3|8413|8388|288
1723734000000|2024-08-15 15:00:00|8415.8|8390.8|8415.1|8390.1|8416.1|8391.1|8415.1|8390.1|81
1723737600000|2024-08-15 16:00:00|8415.2|8390.2|8415|8390|8415.4|8390.4|8414.3|8389.3|52
1723741200000|2024-08-15 17:00:00|8414.9|8389.9|8414.5|8389.5|8415|8390|8414.5|8389.5|11
1723744800000|2024-08-15 18:00:00|8414.6|8389.6|8414.8|8389.8|8415.2|8390.2|8414.5|8389.5|27
1723748400000|2024-08-15 19:00:00|8414.9|8389.9|8414.7|8389.7|8415.2|8390.2|8414.1|8389.1|53
1723770000000|2024-08-16 01:00:00|8411.4|8386.4|8412.8|8387.8|8414.5|8389.5|8410.6|8385.6|19
1723773600000|2024-08-16 02:00:00|8413.4|8388.4|8412.9|8387.9|8413.6|8388.6|8412.5|8387.5|56
1723777200000|2024-08-16 03:00:00|8408|8393|8408.8|8393.8|8413.6|8393.8|8407.7|8387.9|200
1723780800000|2024-08-16 04:00:00|8409|8394|8409.4|8394.4|8414.3|8394.4|8408.6|8389.3|40
1723784400000|2024-08-16 05:00:00|8414.3|8389.3|8415|8390|8415|8395.1|8409.3|8389.3|146
1723788000000|2024-08-16 06:00:00|8415.2|8390.2|8410.8|8395.8|8416.1|8395.9|8409.8|8390|233
1723791600000|2024-08-16 07:00:00|8410.7|8395.7|8410.3|8395.3|8416|8396.3|8410.1|8390.8|99
1723795200000|2024-08-16 08:00:00|8410.4|8395.4|8415.7|8390.7|8415.9|8395.9|8410.2|8390.5|106
1723798800000|2024-08-16 09:00:00|8416.2|8391.2|8409.3|8394.3|8416.3|8395.8|8409.3|8389.3|227
1723802400000|2024-08-16 10:00:00|8409.4|8394.4|8414.2|8389.2|8414.6|8394.5|8407.7|8389|120
1723806000000|2024-08-16 11:00:00|8414.3|8389.3|8413.7|8388.7|8415.2|8394.2|8409|8388.5|147
1723809600000|2024-08-16 12:00:00|8413.4|8388.4|8412.7|8387.7|8414|8393.7|8408.2|8387.7|115
1723813200000|2024-08-16 13:00:00|8412.6|8387.6|8409.9|8384.9|8412.6|8392.2|8406.2|8384.8|304
1723816800000|2024-08-16 14:00:00|8409.7|8384.7|8410|8385|8410.6|8385.6|8409.7|8384.7|178
1723820400000|2024-08-16 15:00:00|8409.8|8384.8|8408.8|8383.8|8410|8385|8408.8|8383.8|135
1723824000000|2024-08-16 16:00:00|8408.7|8383.7|8408.7|8383.7|8409.6|8384.6|8408.2|8383.2|79
1723827600000|2024-08-16 17:00:00|8408.3|8383.3|8407.4|8382.4|8408.3|8383.3|8406.6|8381.6|194
1723831200000|2024-08-16 18:00:00|8407.3|8382.3|8406.1|8381.1|8407.8|8382.8|8405.3|8380.3|66
1723834800000|2024-08-16 19:00:00|8406|8381|8406.4|8381.4|8407.7|8382.7|8405.7|8380.7|75
1724029200000|2024-08-19 01:00:00|8406.6|8381.6|8407.7|8382.7|8408.9|8383.9|8405|8380|93
1724032800000|2024-08-19 02:00:00|8407.6|8382.6|8408|8383|8408.6|8387.7|8402.7|8381.9|56
1724036400000|2024-08-19 03:00:00|8408.1|8383.1|8399.6|8384.6|8409.1|8388.7|8399.5|8378.5|385
1724040000000|2024-08-19 04:00:00|8404.5|8379.5|8403.5|8388.5|8408.6|8388.5|8399.8|8379.5|339
1724043600000|2024-08-19 05:00:00|8403.3|8388.3|8411.4|8386.4|8412.5|8392.3|8403|8384|295
1724047200000|2024-08-19 06:00:00|8411.3|8386.3|8412.2|8387.2|8412.3|8392.4|8406.2|8386|248
1724050800000|2024-08-19 07:00:00|8412.1|8387.1|8413|8388|8414.1|8394|8406.7|8386.9|174
1724054400000|2024-08-19 08:00:00|8412.9|8387.9|8405.6|8390.6|8412.9|8392.7|8405.5|8385.9|212
1724058000000|2024-08-19 09:00:00|8405.7|8390.7|8407.2|8382.2|8410.5|8390.7|8403.2|8381.3|324
1724061600000|2024-08-19 10:00:00|8407.4|8382.4|8402.1|8387.1|8408.2|8388.3|8401.7|8381.9|246
1724065200000|2024-08-19 11:00:00|8402.3|8387.3|8408.3|8383.3|8408.7|8387.3|8402.3|8381.9|141
1724068800000|2024-08-19 12:00:00|8408.1|8383.1|8409.2|8384.2|8410.2|8385.2|8407.9|8382.9|218
1724072400000|2024-08-19 13:00:00|8409.3|8384.3|8409.2|8384.2|8411.4|8386.4|8408.9|8383.9|276
1724076000000|2024-08-19 14:00:00|8409|8384|8403.9|8378.9|8409|8384|8403.9|8378.9|523
1724079600000|2024-08-19 15:00:00|8404|8379|8406.2|8381.2|8406.8|8381.8|8403.9|8378.9|205
1724083200000|2024-08-19 16:00:00|8406|8381|8404.3|8379.3|8406.3|8381.3|8404.3|8379.3|119
1724086800000|2024-08-19 17:00:00|8404.1|8379.1|8404|8379|8404.3|8379.3|8403.7|8378.7|30
1724090400000|2024-08-19 18:00:00|8404.1|8379.1|8401.3|8376.3|8404.1|8379.1|8401.2|8376.2|81
1724094000000|2024-08-19 19:00:00|8401.1|8376.1|8401.4|8376.4|8401.6|8376.6|8399.3|8374.3|124
1724115600000|2024-08-20 01:00:00|8403.8|8378.8|8405|8380|8405.4|8380.4|8399.1|8374.1|117
1724119200000|2024-08-20 02:00:00|8405.1|8380.1|8406.8|8381.8|8407|8382|8403.9|8378.9|86
1724122800000|2024-08-20 03:00:00|8407|8382|8401.2|8386.2|8407|8387|8398.9|8378.9|161
1724126400000|2024-08-20 04:00:00|8401|8386|8401.4|8386.4|8407.8|8387.7|8400.7|8380.6|185
1724130000000|2024-08-20 05:00:00|8401.3|8386.3|8393.8|8378.8|8403.3|8386.3|8393.7|8373.1|568
1724133600000|2024-08-20 06:00:00|8393.6|8378.6|8398.4|8373.4|8400.4|8380.4|8391|8371|418
1724137200000|2024-08-20 07:00:00|8398.3|8373.3|8395.2|8370.2|8398.4|8378.2|8390.3|8370|476
1724140800000|2024-08-20 08:00:00|8395.3|8370.3|8399.3|8374.3|8399.3|8379.4|8389.7|8369.7|357
1724144400000|2024-08-20 09:00:00|8399.4|8374.4|8398.7|8373.7|8399.4|8379.7|8393.2|8373.3|422
1724148000000|2024-08-20 10:00:00|8398.6|8373.6|8398|8373|8398.7|8378.2|8392.9|8372.8|106
1724151600000|2024-08-20 11:00:00|8397.9|8372.9|8396.6|8371.6|8398.2|8373.2|8395.9|8370.9|176
1724155200000|2024-08-20 12:00:00|8396.4|8371.4|8396.1|8371.1|8396.9|8371.9|8395.7|8370.7|276
1724158800000|2024-08-20 13:00:00|8396.2|8371.2|8396.3|8371.3|8399|8378|8392.6|8371.2|201
1724162400000|2024-08-20 14:00:00|8396.5|8371.5|8394|8369|8396.7|8371.7|8393.9|8368.9|115
1724166000000|2024-08-20 15:00:00|8394.2|8369.2|8395.6|8370.6|8395.8|8370.8|8393.9|8368.9|289
1724169600000|2024-08-20 16:00:00|8395.5|8370.5|8396.3|8371.3|8396.5|8371.5|8395.1|8370.1|141
1724173200000|2024-08-20 17:00:00|8396.4|8371.4|8398.9|8373.9|8399.2|8374.2|8396|8371|84
1724176800000|2024-08-20 18:00:00|8399|8374|8397.5|8372.5|8399|8374|8397.1|8372.1|64
1724180400000|2024-08-20 19:00:00|8397.4|8372.4|8397.1|8372.1|8397.6|8372.6|8396.1|8371.1|53
1724202000000|2024-08-21 01:00:00|8396.8|8371.8|8400|8375|8401.3|8376.3|8396.1|8371.1|46
1724205600000|2024-08-21 02:00:00|8399.9|8374.9|8399.7|8374.7|8399.9|8374.9|8398.7|8373.7|45
1724209200000|2024-08-21 03:00:00|8399.6|8374.6|8398.5|8383.5|8404.8|8384.2|8395.4|8374|209
1724212800000|2024-08-21 04:00:00|8398.3|8383.3|8401.8|8386.8|8406.6|8386.8|8397.1|8379.1|222
1724216400000|2024-08-21 05:00:00|8402|8387|8410.3|8385.3|8411.1|8389.5|8402|8382.1|284
1724220000000|2024-08-21 06:00:00|8410.2|8385.2|8410.5|8385.5|8411.9|8392.3|8405.3|8385|276
1724223600000|2024-08-21 07:00:00|8410.4|8385.4|8411.9|8386.9|8413.3|8390.6|8405.2|8385.2|272
1724227200000|2024-08-21 08:00:00|8412|8387|8407.8|8392.8|8413|8393.3|8406.9|8386.9|214
1724230800000|2024-08-21 09:00:00|8407.7|8392.7|8407.3|8392.3|8413.8|8393.6|8407|8387.1|223
1724234400000|2024-08-21 10:00:00|8407.2|8392.2|8411.5|8386.5|8411.7|8392.2|8405.7|8386.4|154
1724238000000|2024-08-21 11:00:00|8411.4|8386.4|8411.4|8386.4|8412.3|8387.3|8411.3|8386.3|180
1724241600000|2024-08-21 12:00:00|8411.3|8386.3|8410.1|8385.1|8411.3|8390.4|8405.1|8384.3|197
1724245200000|2024-08-21 13:00:00|8410|8385|8411.4|8386.4|8412.2|8387.2|8409.7|8384.7|309
1724248800000|2024-08-21 14:00:00|8411.6|8386.6|8409.4|8384.4|8412.6|8387.6|8409.3|8384.3|867
1724252400000|2024-08-21 15:00:00|8409.3|8384.3|8407.9|8382.9|8410.3|8385.3|8407.6|8382.6|149
1724256000000|2024-08-21 16:00:00|8408|8383|8408.7|8383.7|8408.8|8383.8|8407.9|8382.9|125
1724259600000|2024-08-21 17:00:00|8408.6|8383.6|8408.9|8383.9|8409.1|8384.1|8407.6|8382.6|51
1724263200000|2024-08-21 18:00:00|8409|8384|8408.3|8383.3|8409.4|8384.4|8407.7|8382.7|52
1724266800000|2024-08-21 19:00:00|8408.2|8383.2|8409.2|8384.2|8409.4|8384.4|8407.7|8382.7|108
1724288400000|2024-08-22 01:00:00|8410.8|8385.8|8411.7|8386.7|8411.7|8386.7|8410.1|8385.1|102
1724292000000|2024-08-22 02:00:00|8412.1|8387.1|8412.2|8387.2|8414.6|8389.6|8412.1|8387.1|43
1724295600000|2024-08-22 03:00:00|8412.1|8387.1|8408.6|8393.6|8414.6|8394.5|8408.4|8386.8|241
1724299200000|2024-08-22 04:00:00|8408.4|8393.4|8414.1|8389.1|8415.1|8394.8|8408.3|8388.4|152
1724302800000|2024-08-22 05:00:00|8414|8389|8415.3|8390.3|8415.4|8394.7|8409.2|8389|97
1724306400000|2024-08-22 06:00:00|8415.2|8390.2|8410.7|8395.7|8415.7|8395.8|8410.3|8390.2|110
1724310000000|2024-08-22 07:00:00|8410.8|8395.8|8411.2|8396.2|8416.9|8396.3|8410.2|8390.1|199
1724313600000|2024-08-22 08:00:00|8411.1|8396.1|8411.3|8396.3|8417.6|8398|8410.1|8389.6|278
1724317200000|2024-08-22 09:00:00|8411.2|8396.2|8414.6|8389.6|8416.1|8396.3|8410.3|8389|114
1724320800000|2024-08-22 10:00:00|8414.5|8389.5|8413.2|8388.2|8414.7|8394.7|8408.1|8387.5|207
1724324400000|2024-08-22 11:00:00|8413.1|8388.1|8415|8390|8415.2|8390.2|8413.1|8388.1|98
1724328000000|2024-08-22 12:00:00|8415.2|8390.2|8413.8|8388.8|8416.5|8396.3|8407.7|8387.9|413
1724331600000|2024-08-22 13:00:00|8413.9|8388.9|8415.7|8390.7|8415.7|8390.7|8413.3|8388.3|230
1724335200000|2024-08-22 14:00:00|8415.8|8390.8|8415.2|8390.2|8416.3|8391.3|8414.9|8389.9|364
1724338800000|2024-08-22 15:00:00|8415.1|8390.1|8415.2|8390.2|8415.9|8390.9|8415|8390|130
1724342400000|2024-08-22 16:00:00|8415|8390|8414.4|8389.4|8415.2|8390.2|8414.3|8389.3|161
1724346000000|2024-08-22 17:00:00|8414.3|8389.3|8415.2|8390.2|8415.7|8390.7|8414.3|8389.3|147
1724349600000|2024-08-22 18:00:00|8415.3|8390.3|8413|8388|8415.3|8390.3|8412.8|8387.8|173
1724353200000|2024-08-22 19:00:00|8412.9|8387.9|8413.1|8388.1|8414.1|8389.1|8412.5|8387.5|131
1724374800000|2024-08-23 01:00:00|8412.5|8387.5|8411.1|8386.1|8413.8|8388.8|8411.1|8386.1|86
1724378400000|2024-08-23 02:00:00|8411.4|8386.4|8412|8387|8412.6|8387.6|8410.7|8385.7|267
1724382000000|2024-08-23 03:00:00|8411.9|8386.9|8410.2|8385.2|8413.3|8391.7|8403.9|8383.3|372
1724385600000|2024-08-23 04:00:00|8410|8385|8410.7|8385.7|8411.3|8390.4|8404.3|8383.1|209
1724389200000|2024-08-23 05:00:00|8410.8|8385.8|8402.9|8387.9|8410.8|8389|8400.9|8380.9|244
1724392800000|2024-08-23 06:00:00|8402.8|8387.8|8407.6|8382.6|8407.6|8387.8|8400.8|8380.9|218
1724396400000|2024-08-23 07:00:00|8407.5|8382.5|8405.8|8390.8|8410.4|8390.9|8404|8381.7|267
1724400000000|2024-08-23 08:00:00|8405.7|8390.7|8411.3|8386.3|8411.3|8392.3|8405.4|8386.1|168
1724403600000|2024-08-23 09:00:00|8411.5|8386.5|8410.3|8385.3|8412.5|8393.3|8405.6|8385.3|260
1724407200000|2024-08-23 10:00:00|8410.2|8385.2|8405.3|8390.3|8410.6|8390.4|8403.6|8383.7|121
1724410800000|2024-08-23 11:00:00|8405.2|8390.2|8409.3|8384.3|8410.3|8390.3|8405.1|8384.2|56
1724414400000|2024-08-23 12:00:00|8409.4|8384.4|8410|8385|8410.5|8385.5|8409.4|8384.4|191
1724418000000|2024-08-23 13:00:00|8410.1|8385.1|8407.4|8382.4|8410.5|8388.9|8403.7|8382.3|238
1724421600000|2024-08-23 14:00:00|8407.3|8382.3|8404.3|8379.3|8407.4|8382.4|8400.9|8375.9|1289
1724425200000|2024-08-23 15:00:00|8404.4|8379.4|8403.8|8378.8|8405.2|8380.2|8400.6|8375.6|353
1724428800000|2024-08-23 16:00:00|8403.9|8378.9|8403.1|8378.1|8405.2|8380.2|8402.7|8377.7|562
1724432400000|2024-08-23 17:00:00|8403.3|8378.3|8400|8375|8403.5|8378.5|8399.9|8374.9|230
1724436000000|2024-08-23 18:00:00|8400.1|8375.1|8400.8|8375.8|8401|8376|8399.7|8374.7|102
1724439600000|2024-08-23 19:00:00|8400.7|8375.7|8399.9|8374.9|8400.9|8375.9|8399.9|8374.9|481
1724634000000|2024-08-26 01:00:00|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|1
1724641200000|2024-08-26 03:00:00|8403.4|8378.4|8403.8|8378.8|8403.9|8383.3|8396.7|8376.6|323
1724644800000|2024-08-26 04:00:00|8403.9|8378.9|8400.7|8385.7|8406.1|8386.2|8398.7|8378.8|253
1724648400000|2024-08-26 05:00:00|8400.9|8385.9|8400.3|8385.3|8406.2|8386.7|8400.1|8380.1|132
1724652000000|2024-08-26 06:00:00|8400.6|8385.6|8400.7|8385.7|8406|8386.8|8399.6|8379.8|211
1724655600000|2024-08-26 07:00:00|8400.8|8385.8|8404.1|8389.1|8408.7|8389.7|8400.8|8381.3|194
1724659200000|2024-08-26 08:00:00|8404|8389|8409.3|8384.3|8410.4|8390.3|8403.2|8383.5|149
1724662800000|2024-08-26 09:00:00|8409.2|8384.2|8405.2|8390.2|8411|8391.3|8403.7|8383.8|137
1724666400000|2024-08-26 10:00:00|8410.2|8385.2|8409.9|8384.9|8410.4|8385.4|8408.4|8383.4|149
1724670000000|2024-08-26 11:00:00|8410|8385|8409|8384|8410.8|8385.8|8408.9|8383.9|182
1724673600000|2024-08-26 12:00:00|8408.9|8383.9|8408|8383|8409|8384|8407.4|8382.4|186
1724677200000|2024-08-26 13:00:00|8408.1|8383.1|8408.3|8383.3|8408.8|8383.8|8407.8|8382.8|291
1724680800000|2024-08-26 14:00:00|8408.4|8383.4|8407.2|8382.2|8408.4|8383.4|8406.8|8381.8|270
1724684400000|2024-08-26 15:00:00|8407.3|8382.3|8407.3|8382.3|8407.8|8382.8|8406.9|8381.9|109
1724688000000|2024-08-26 16:00:00|8407.2|8382.2|8406.2|8381.2|8407.3|8382.3|8406.1|8381.1|44
1724691600000|2024-08-26 17:00:00|8406.1|8381.1|8406.7|8381.7|8406.7|8381.7|8406.1|8381.1|168
1724695200000|2024-08-26 18:00:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8407.1|8382.1|2
1724698800000|2024-08-26 19:00:00|8406.7|8381.7|8406.5|8381.5|8406.8|8381.8|8406.3|8381.3|21
1724720400000|2024-08-27 01:00:00|8409|8384|8409.7|8384.7|8410|8385|8408.9|8383.9|27
1724724000000|2024-08-27 02:00:00|8409.6|8384.6|8409.7|8384.7|8410|8385|8409.6|8384.6|7
1724727600000|2024-08-27 03:00:00|8409.8|8384.8|8409.2|8394.2|8415.3|8395.8|8408.5|8384.7|190
1724731200000|2024-08-27 04:00:00|8409.3|8394.3|8409.3|8394.3|8409.7|8394.7|8408.3|8393.3|180
1724734800000|2024-08-27 05:00:00|8409.5|8394.5|8410.3|8395.3|8415.6|8395.6|8409.1|8390.3|92
1724738400000|2024-08-27 06:00:00|8410.2|8395.2|8409.8|8394.8|8410.3|8395.3|8409.2|8394.2|153
1724742000000|2024-08-27 07:00:00|8409.6|8394.6|8410.3|8395.3|8415.9|8395.8|8409.6|8389.7|160
1724745600000|2024-08-27 08:00:00|8410.4|8395.4|8414.7|8389.7|8415.4|8395.4|8409.3|8389.5|82
1724749200000|2024-08-27 09:00:00|8414.9|8389.9|8413.3|8388.3|8414.9|8394.7|8407.7|8388.2|139
1724752800000|2024-08-27 10:00:00|8413.6|8388.6|8412.8|8387.8|8414|8393.8|8407.4|8387.1|187
1724756400000|2024-08-27 11:00:00|8412.6|8387.6|8407.4|8392.4|8413.6|8392.8|8407.4|8387.2|242
1724760000000|2024-08-27 12:00:00|8407.5|8392.5|8407.7|8392.7|8413|8393.4|8407|8387|143
1724763600000|2024-08-27 13:00:00|8407.6|8392.6|8413.3|8388.3|8413.5|8393|8407.3|8386.9|164
1724767200000|2024-08-27 14:00:00|8413.4|8388.4|8413|8388|8413.8|8388.8|8411.3|8386.3|225
1724770800000|2024-08-27 15:00:00|8412.9|8387.9|8413.5|8388.5|8415.4|8390.4|8412.3|8387.3|164
1724774400000|2024-08-27 16:00:00|8413.6|8388.6|8414.8|8389.8|8414.8|8389.8|8413.3|8388.3|74
1724778000000|2024-08-27 17:00:00|8414.4|8389.4|8414|8389|8414.4|8389.4|8413.3|8388.3|42
1724781600000|2024-08-27 18:00:00|8413.8|8388.8|8413|8388|8413.9|8388.9|8412.7|8387.7|49
1724785200000|2024-08-27 19:00:00|8413.1|8388.1|8413|8388|8413.5|8388.5|8412.7|8387.7|26
1724806800000|2024-08-28 01:00:00|8414|8389|8414.6|8389.6|8414.7|8389.7|8414|8389|10
1724810400000|2024-08-28 02:00:00|8414.7|8389.7|8416.1|8391.1|8416.1|8391.1|8414.6|8389.6|37
1724814000000|2024-08-28 03:00:00|8416.2|8391.2|8414.7|8389.7|8416.2|8395.5|8409.7|8388.3|248
1724817600000|2024-08-28 04:00:00|8414.6|8389.6|8410.3|8395.3|8415.8|8395.4|8409.8|8389.1|221
1724821200000|2024-08-28 05:00:00|8410.4|8395.4|8411.3|8396.3|8416.3|8396.5|8410.4|8391.2|193
1724824800000|2024-08-28 06:00:00|8411.1|8396.1|8411.3|8396.3|8416.4|8396.8|8410.7|8390.6|99
1724828400000|2024-08-28 07:00:00|8411.4|8396.4|8411.2|8396.2|8411.4|8396.4|8410.6|8395.6|90
1724832000000|2024-08-28 08:00:00|8411.3|8396.3|8411.1|8396.1|8416.3|8396.8|8411|8391.1|89
1724835600000|2024-08-28 09:00:00|8411.2|8396.2|8410.9|8395.9|8416.9|8396.5|8410.6|8390.8|139
1724839200000|2024-08-28 10:00:00|8411.1|8396.1|8416.4|8391.4|8417.2|8396.7|8410.7|8391.3|99
1724842800000|2024-08-28 11:00:00|8416.3|8391.3|8411.3|8396.3|8416.5|8396.5|8411|8390.7|82
1724846400000|2024-08-28 12:00:00|8411.5|8396.5|8417.3|8392.3|8417.8|8397.8|8411.3|8392|162
1724850000000|2024-08-28 13:00:00|8417.2|8392.2|8416.4|8391.4|8418.3|8397.9|8412.6|8391|369
1724853600000|2024-08-28 14:00:00|8416.3|8391.3|8409.7|8394.7|8416.5|8395.9|8409.3|8389.3|268
1724857200000|2024-08-28 15:00:00|8414.7|8389.7|8412.4|8387.4|8414.9|8394.9|8409.3|8387|161
1724860800000|2024-08-28 16:00:00|8412.7|8387.7|8412.9|8387.9|8414.3|8389.3|8412.7|8387.7|148
1724864400000|2024-08-28 17:00:00|8412.6|8387.6|8413.8|8388.8|8414.3|8389.3|8412.2|8387.2|322
1724868000000|2024-08-28 18:00:00|8413.7|8388.7|8414.6|8389.6|8414.9|8389.9|8413.6|8388.6|52
1724871600000|2024-08-28 19:00:00|8414.4|8389.4|8415|8390|8416.1|8391.1|8414.4|8389.4|47
1724893200000|2024-08-29 01:00:00|8413.8|8388.8|8413.3|8388.3|8415.2|8390.2|8412.9|8387.9|95
1724896800000|2024-08-29 02:00:00|8413.7|8388.7|8412|8387|8413.7|8388.7|8410.7|8385.7|67
1724900400000|2024-08-29 03:00:00|8411.9|8386.9|8404.6|8389.6|8412.8|8392.5|8404|8382.8|283
1724904000000|2024-08-29 04:00:00|8404.5|8389.5|8406.4|8391.4|8411.4|8392|8404.4|8384.3|176
1724907600000|2024-08-29 05:00:00|8406.5|8391.5|8403.4|8388.4|8411.8|8391.8|8401.7|8382.3|291
1724911200000|2024-08-29 06:00:00|8403.5|8388.5|8403.3|8388.3|8410.8|8389|8402.9|8381.8|270
1724914800000|2024-08-29 07:00:00|8403.2|8388.2|8403.9|8388.9|8409.6|8389.8|8403.2|8383.8|191
1724918400000|2024-08-29 08:00:00|8404|8389|8407.9|8382.9|8409.8|8390.4|8402.1|8381.6|338
1724922000000|2024-08-29 09:00:00|8408|8383|8402.8|8387.8|8408.7|8389.3|8400.9|8380.5|603
1724925600000|2024-08-29 10:00:00|8402.7|8387.7|8408.3|8383.3|8410.4|8388.9|8401.7|8381.8|264
1724929200000|2024-08-29 11:00:00|8408.4|8383.4|8409.4|8384.4|8409.4|8389|8401.7|8381.8|236
1724932800000|2024-08-29 12:00:00|8409.8|8384.8|8411.3|8386.3|8413.5|8392|8406.1|8384|569
1724936400000|2024-08-29 13:00:00|8411.4|8386.4|8408.6|8383.6|8412.2|8387.2|8408.4|8383.4|216
1724940000000|2024-08-29 14:00:00|8408.2|8383.2|8407.7|8382.7|8409|8388.1|8402.1|8381.1|263
1724943600000|2024-08-29 15:00:00|8407.3|8382.3|8407.7|8382.7|8408.1|8383.1|8406.5|8381.5|130
1724947200000|2024-08-29 16:00:00|8407.8|8382.8|8409|8384|8409.4|8384.4|8407.7|8382.7|162
1724950800000|2024-08-29 17:00:00|8409.2|8384.2|8408|8383|8409.5|8384.5|8407.8|8382.8|414
1724954400000|2024-08-29 18:00:00|8407.9|8382.9|8409|8384|8409|8384|8407.9|8382.9|194
1724958000000|2024-08-29 19:00:00|8408.9|8383.9|8409.2|8384.2|8409.5|8384.5|8408.7|8383.7|16
1724979600000|2024-08-30 01:00:00|8407.3|8382.3|8407.5|8382.5|8408|8383|8407.3|8382.3|25
1724983200000|2024-08-30 02:00:00|8407.6|8382.6|8403.9|8378.9|8407.6|8382.6|8403.5|8378.5|61
1724986800000|2024-08-30 03:00:00|8404|8379|8400.5|8385.5|8406.2|8385.7|8398.1|8378.3|262
1724990400000|2024-08-30 04:00:00|8400.6|8385.6|8405.3|8380.3|8405.7|8385.8|8399.1|8378.4|231
1724994000000|2024-08-30 05:00:00|8405.6|8380.6|8401|8386|8407.1|8387.2|8400.9|8380.4|194
1724997600000|2024-08-30 06:00:00|8400.9|8385.9|8406.5|8381.5|8407.4|8387.3|8400.9|8380|235
1725001200000|2024-08-30 07:00:00|8406.6|8381.6|8405.8|8380.8|8406.6|8386.6|8400.3|8380.3|198
1725004800000|2024-08-30 08:00:00|8405.9|8380.9|8406.6|8381.6|8406.6|8386.5|8399.7|8379.7|232
1725008400000|2024-08-30 09:00:00|8406.3|8381.3|8400.3|8385.3|8407|8387.3|8400.3|8380.4|176
1723424400000|2024-08-12 01:00:00|8412|8387|8416|8391|8416.5|8391.5|8411|8386|59
1723428000000|2024-08-12 02:00:00|8415.5|8390.5|8417|8392|8417|8392|8414.5|8389.5|25
1723431600000|2024-08-12 03:00:00|8416|8391|8417.2|8392.2|8418|8393|8415.5|8390.5|108
1723435200000|2024-08-12 04:00:00|8417.1|8392.1|8411.8|8396.8|8418|8397|8411.1|8391|128
1723438800000|2024-08-12 05:00:00|8411.9|8396.9|8417|8392|8417.6|8397.6|8411.5|8390.9|226
1723442400000|2024-08-12 06:00:00|8416.9|8391.9|8412.2|8397.2|8417.8|8397.5|8411.3|8391.1|245
1723446000000|2024-08-12 07:00:00|8412.3|8397.3|8411.3|8396.3|8417.1|8397.3|8411.1|8391.3|134
1723449600000|2024-08-12 08:00:00|8411.2|8396.2|8416.7|8391.7|8416.9|8396.9|8411|8391.4|94
1723453200000|2024-08-12 09:00:00|8416.9|8391.9|8416.8|8391.8|8417.3|8397.1|8411.4|8391.3|162
1723456800000|2024-08-12 10:00:00|8417.2|8392.2|8416.9|8391.9|8417.4|8396.8|8411.3|8391.4|114
1723460400000|2024-08-12 11:00:00|8417|8392|8417.1|8392.1|8417.6|8397.3|8412.1|8391.9|142
1723464000000|2024-08-12 12:00:00|8417.2|8392.2|8412.3|8397.3|8417.4|8397.6|8411.9|8392.1|89
1723467600000|2024-08-12 13:00:00|8412.2|8397.2|8416|8391|8417.2|8397.2|8411.6|8390.3|108
1723471200000|2024-08-12 14:00:00|8416.1|8391.1|8410.3|8395.3|8416.3|8396.2|8410.3|8390.2|108
1723474800000|2024-08-12 15:00:00|8410.4|8395.4|8415.3|8390.3|8415.7|8395.7|8410.3|8390.1|127
1723478400000|2024-08-12 16:00:00|8415.2|8390.2|8410.3|8395.3|8415.3|8395.3|8410.1|8390.1|66
1723482000000|2024-08-12 17:00:00|8410.2|8395.2|8414.8|8389.8|8415.1|8395.3|8408.8|8388.7|126
1723485600000|2024-08-12 18:00:00|8414.7|8389.7|8414.6|8389.6|8414.9|8389.9|8414|8389|54
1723489200000|2024-08-12 19:00:00|8414.4|8389.4|8414.7|8389.7|8414.7|8389.7|8414.1|8389.1|16
1723510800000|2024-08-13 01:00:00|8415.4|8390.4|8414.5|8389.5|8415.7|8390.7|8414|8389|75
1723514400000|2024-08-13 02:00:00|8414.6|8389.6|8414.7|8389.7|8414.8|8389.8|8414.4|8389.4|15
1723518000000|2024-08-13 03:00:00|8414.4|8389.4|8410.8|8395.8|8415.7|8396|8408.8|8388.7|174
1723521600000|2024-08-13 04:00:00|8410.9|8395.9|8410.7|8395.7|8416.4|8396.5|8410.4|8390|131
1723525200000|2024-08-13 05:00:00|8415.6|8390.6|8411|8396|8416.4|8396.2|8410.4|8390.6|148
1723528800000|2024-08-13 06:00:00|8410.9|8395.9|8415.4|8390.4|8416.3|8395.9|8410.3|8389.8|237
1723532400000|2024-08-13 07:00:00|8415.3|8390.3|8410.9|8395.9|8416.3|8396.3|8410.7|8390.3|221
1723536000000|2024-08-13 08:00:00|8410.7|8395.7|8415.9|8390.9|8416.9|8396.7|8410.6|8390.8|192
1723539600000|2024-08-13 09:00:00|8415.8|8390.8|8415.7|8390.7|8416.5|8396.6|8410.7|8390.1|205
1723543200000|2024-08-13 10:00:00|8415.8|8390.8|8416.1|8391.1|8416.3|8391.3|8415.7|8390.7|78
1723546800000|2024-08-13 11:00:00|8416.2|8391.2|8414.7|8389.7|8416.2|8394.8|8409.3|8389.7|127
1723550400000|2024-08-13 12:00:00|8414.6|8389.6|8414.3|8389.3|8414.8|8393.9|8408.9|8388.1|260
1723554000000|2024-08-13 13:00:00|8414.2|8389.2|8415.2|8390.2|8416.3|8396.3|8409.9|8389.2|205
1723557600000|2024-08-13 14:00:00|8415.1|8390.1|8412.2|8387.2|8415.3|8394.3|8406.9|8386.9|152
1723561200000|2024-08-13 15:00:00|8412.3|8387.3|8412.3|8387.3|8412.6|8392.2|8406.9|8386.8|75
1723564800000|2024-08-13 16:00:00|8412|8387|8411.4|8386.4|8412.3|8392.3|8406|8386|111
1723568400000|2024-08-13 17:00:00|8411.5|8386.5|8410.2|8385.2|8411.6|8386.6|8409.8|8384.8|146
1723572000000|2024-08-13 18:00:00|8410.1|8385.1|8409.1|8384.1|8410.4|8385.4|8408.7|8383.7|63
1723575600000|2024-08-13 19:00:00|8409.2|8384.2|8409.6|8384.6|8409.6|8384.6|8408.3|8383.3|152
1723597200000|2024-08-14 01:00:00|8410.6|8385.6|8410.8|8385.8|8411.3|8386.3|8410|8385|38
1723600800000|2024-08-14 02:00:00|8410.9|8385.9|8409.7|8384.7|8411.5|8386.5|8409.6|8384.6|51
1723604400000|2024-08-14 03:00:00|8409.6|8384.6|8409.8|8384.8|8411.8|8391.4|8404.3|8383.9|191
1723608000000|2024-08-14 04:00:00|8409.7|8384.7|8411.2|8386.2|8411.6|8391.5|8403.9|8384|151
1723611600000|2024-08-14 05:00:00|8411.4|8386.4|8411.2|8386.2|8411.4|8390.5|8404.3|8384.5|93
1723615200000|2024-08-14 06:00:00|8411.4|8386.4|8413.1|8388.1|8413.8|8388.8|8411.4|8386.4|216
1723618800000|2024-08-14 07:00:00|8413.2|8388.2|8414.8|8389.8|8414.9|8389.9|8413.1|8388.1|158
1723622400000|2024-08-14 08:00:00|8414.7|8389.7|8409.3|8394.3|8417.2|8394.8|8409.3|8389.3|239
1723626000000|2024-08-14 09:00:00|8409.2|8394.2|8414.8|8389.8|8416.2|8394.5|8409.2|8389.1|120
1723629600000|2024-08-14 10:00:00|8414.7|8389.7|8408.4|8393.4|8415.8|8394.9|8408.3|8388.3|160
1723633200000|2024-08-14 11:00:00|8408.3|8393.3|8412.7|8387.7|8414.1|8394.3|8407.3|8387.3|158
1723636800000|2024-08-14 12:00:00|8413.3|8388.3|8414.3|8389.3|8414.4|8393.3|8408.1|8385.1|351
1723640400000|2024-08-14 13:00:00|8414.2|8389.2|8412.2|8387.2|8414.7|8389.7|8411.9|8386.9|353
1723644000000|2024-08-14 14:00:00|8412.1|8387.1|8413.1|8388.1|8414.7|8389.7|8411.3|8386.3|357
1723647600000|2024-08-14 15:00:00|8412.9|8387.9|8412.3|8387.3|8413.3|8388.3|8412.1|8387.1|109
1723651200000|2024-08-14 16:00:00|8412.4|8387.4|8412.8|8387.8|8415.3|8390.3|8412.3|8387.3|200
1723654800000|2024-08-14 17:00:00|8412.7|8387.7|8415.7|8390.7|8415.8|8390.8|8412.3|8387.3|185
1723658400000|2024-08-14 18:00:00|8415.8|8390.8|8413.7|8388.7|8417|8392|8413.7|8388.7|61
1723662000000|2024-08-14 19:00:00|8414.1|8389.1|8416.7|8391.7|8417|8392|8413.5|8388.5|51
1723683600000|2024-08-15 01:00:00|8418.4|8393.4|8417|8392|8418.6|8395.9|8414.7|8390.4|155
1723687200000|2024-08-15 02:00:00|8417.2|8392.2|8417.8|8392.8|8418.4|8393.4|8416|8391|253
1723690800000|2024-08-15 03:00:00|8417.5|8392.5|8410.7|8395.7|8419|8398.9|8410.5|8390.3|215
1723694400000|2024-08-15 04:00:00|8410.9|8395.9|8416.3|8391.3|8418.2|8397.4|8410.9|8391|121
1723698000000|2024-08-15 05:00:00|8416.2|8391.2|8416|8391|8416.4|8391.4|8415.8|8390.8|57
1723701600000|2024-08-15 06:00:00|8416.2|8391.2|8414.9|8389.9|8416.2|8391.2|8414.4|8389.4|106
1723705200000|2024-08-15 07:00:00|8415|8390|8414.3|8389.3|8415.1|8390.1|8414.2|8389.2|64
1723708800000|2024-08-15 08:00:00|8414.2|8389.2|8414.1|8389.1|8414.7|8389.7|8413.8|8388.8|90
1723712400000|2024-08-15 09:00:00|8414.2|8389.2|8413.7|8388.7|8414.4|8389.4|8413.5|8388.5|411
1723716000000|2024-08-15 10:00:00|8413.6|8388.6|8413.7|8388.7|8413.8|8388.8|8413.1|8388.1|119
1723719600000|2024-08-15 11:00:00|8413.8|8388.8|8413.7|8388.7|8414.2|8389.2|8413.5|8388.5|234
1723723200000|2024-08-15 12:00:00|8413.6|8388.6|8417.9|8392.9|8418.3|8393.3|8412.7|8387.7|251
1723726800000|2024-08-15 13:00:00|8418.2|8393.2|8415.7|8390.7|8418.3|8393.3|8414.5|8389.5|386
1723730400000|2024-08-15 14:00:00|8415.6|8390.6|8416|8391|8416.3|8391.3|8413|8388|288
1723734000000|2024-08-15 15:00:00|8415.8|8390.8|8415.1|8390.1|8416.1|8391.1|8415.1|8390.1|81
1723737600000|2024-08-15 16:00:00|8415.2|8390.2|8415|8390|8415.4|8390.4|8414.3|8389.3|52
1723741200000|2024-08-15 17:00:00|8414.9|8389.9|8414.5|8389.5|8415|8390|8414.5|8389.5|11
1723744800000|2024-08-15 18:00:00|8414.6|8389.6|8414.8|8389.8|8415.2|8390.2|8414.5|8389.5|27
1723748400000|2024-08-15 19:00:00|8414.9|8389.9|8414.7|8389.7|8415.2|8390.2|8414.1|8389.1|53
1723770000000|2024-08-16 01:00:00|8411.4|8386.4|8412.8|8387.8|8414.5|8389.5|8410.6|8385.6|19
1723773600000|2024-08-16 02:00:00|8413.4|8388.4|8412.9|8387.9|8413.6|8388.6|8412.5|8387.5|56
1723777200000|2024-08-16 03:00:00|8408|8393|8408.8|8393.8|8413.6|8393.8|8407.7|8387.9|200
1723780800000|2024-08-16 04:00:00|8409|8394|8409.4|8394.4|8414.3|8394.4|8408.6|8389.3|40
1723784400000|2024-08-16 05:00:00|8414.3|8389.3|8415|8390|8415|8395.1|8409.3|8389.3|146
1723788000000|2024-08-16 06:00:00|8415.2|8390.2|8410.8|8395.8|8416.1|8395.9|8409.8|8390|233
1723791600000|2024-08-16 07:00:00|8410.7|8395.7|8410.3|8395.3|8416|8396.3|8410.1|8390.8|99
1723795200000|2024-08-16 08:00:00|8410.4|8395.4|8415.7|8390.7|8415.9|8395.9|8410.2|8390.5|106
1723798800000|2024-08-16 09:00:00|8416.2|8391.2|8409.3|8394.3|8416.3|8395.8|8409.3|8389.3|227
1723802400000|2024-08-16 10:00:00|8409.4|8394.4|8414.2|8389.2|8414.6|8394.5|8407.7|8389|120
1723806000000|2024-08-16 11:00:00|8414.3|8389.3|8413.7|8388.7|8415.2|8394.2|8409|8388.5|147
1723809600000|2024-08-16 12:00:00|8413.4|8388.4|8412.7|8387.7|8414|8393.7|8408.2|8387.7|115
1723813200000|2024-08-16 13:00:00|8412.6|8387.6|8409.9|8384.9|8412.6|8392.2|8406.2|8384.8|304
1723816800000|2024-08-16 14:00:00|8409.7|8384.7|8410|8385|8410.6|8385.6|8409.7|8384.7|178
1723820400000|2024-08-16 15:00:00|8409.8|8384.8|8408.8|8383.8|8410|8385|8408.8|8383.8|135
1723824000000|2024-08-16 16:00:00|8408.7|8383.7|8408.7|8383.7|8409.6|8384.6|8408.2|8383.2|79
1723827600000|2024-08-16 17:00:00|8408.3|8383.3|8407.4|8382.4|8408.3|8383.3|8406.6|8381.6|194
1723831200000|2024-08-16 18:00:00|8407.3|8382.3|8406.1|8381.1|8407.8|8382.8|8405.3|8380.3|66
1723834800000|2024-08-16 19:00:00|8406|8381|8406.4|8381.4|8407.7|8382.7|8405.7|8380.7|75
1724029200000|2024-08-19 01:00:00|8406.6|8381.6|8407.7|8382.7|8408.9|8383.9|8405|8380|93
1724032800000|2024-08-19 02:00:00|8407.6|8382.6|8408|8383|8408.6|8387.7|8402.7|8381.9|56
1724036400000|2024-08-19 03:00:00|8408.1|8383.1|8399.6|8384.6|8409.1|8388.7|8399.5|8378.5|385
1724040000000|2024-08-19 04:00:00|8404.5|8379.5|8403.5|8388.5|8408.6|8388.5|8399.8|8379.5|339
1724043600000|2024-08-19 05:00:00|8403.3|8388.3|8411.4|8386.4|8412.5|8392.3|8403|8384|295
1724047200000|2024-08-19 06:00:00|8411.3|8386.3|8412.2|8387.2|8412.3|8392.4|8406.2|8386|248
1724050800000|2024-08-19 07:00:00|8412.1|8387.1|8413|8388|8414.1|8394|8406.7|8386.9|174
1724054400000|2024-08-19 08:00:00|8412.9|8387.9|8405.6|8390.6|8412.9|8392.7|8405.5|8385.9|212
1724058000000|2024-08-19 09:00:00|8405.7|8390.7|8407.2|8382.2|8410.5|8390.7|8403.2|8381.3|324
1724061600000|2024-08-19 10:00:00|8407.4|8382.4|8402.1|8387.1|8408.2|8388.3|8401.7|8381.9|246
1724065200000|2024-08-19 11:00:00|8402.3|8387.3|8408.3|8383.3|8408.7|8387.3|8402.3|8381.9|141
1724068800000|2024-08-19 12:00:00|8408.1|8383.1|8409.2|8384.2|8410.2|8385.2|8407.9|8382.9|218
1724072400000|2024-08-19 13:00:00|8409.3|8384.3|8409.2|8384.2|8411.4|8386.4|8408.9|8383.9|276
1724076000000|2024-08-19 14:00:00|8409|8384|8403.9|8378.9|8409|8384|8403.9|8378.9|523
1724079600000|2024-08-19 15:00:00|8404|8379|8406.2|8381.2|8406.8|8381.8|8403.9|8378.9|205
1724083200000|2024-08-19 16:00:00|8406|8381|8404.3|8379.3|8406.3|8381.3|8404.3|8379.3|119
1724086800000|2024-08-19 17:00:00|8404.1|8379.1|8404|8379|8404.3|8379.3|8403.7|8378.7|30
1724090400000|2024-08-19 18:00:00|8404.1|8379.1|8401.3|8376.3|8404.1|8379.1|8401.2|8376.2|81
1724094000000|2024-08-19 19:00:00|8401.1|8376.1|8401.4|8376.4|8401.6|8376.6|8399.3|8374.3|124
1724115600000|2024-08-20 01:00:00|8403.8|8378.8|8405|8380|8405.4|8380.4|8399.1|8374.1|117
1724119200000|2024-08-20 02:00:00|8405.1|8380.1|8406.8|8381.8|8407|8382|8403.9|8378.9|86
1724122800000|2024-08-20 03:00:00|8407|8382|8401.2|8386.2|8407|8387|8398.9|8378.9|161
1724126400000|2024-08-20 04:00:00|8401|8386|8401.4|8386.4|8407.8|8387.7|8400.7|8380.6|185
1724130000000|2024-08-20 05:00:00|8401.3|8386.3|8393.8|8378.8|8403.3|8386.3|8393.7|8373.1|568
1724133600000|2024-08-20 06:00:00|8393.6|8378.6|8398.4|8373.4|8400.4|8380.4|8391|8371|418
1724137200000|2024-08-20 07:00:00|8398.3|8373.3|8395.2|8370.2|8398.4|8378.2|8390.3|8370|476
1724140800000|2024-08-20 08:00:00|8395.3|8370.3|8399.3|8374.3|8399.3|8379.4|8389.7|8369.7|357
1724144400000|2024-08-20 09:00:00|8399.4|8374.4|8398.7|8373.7|8399.4|8379.7|8393.2|8373.3|422
1724148000000|2024-08-20 10:00:00|8398.6|8373.6|8398|8373|8398.7|8378.2|8392.9|8372.8|106
1724151600000|2024-08-20 11:00:00|8397.9|8372.9|8396.6|8371.6|8398.2|8373.2|8395.9|8370.9|176
1724155200000|2024-08-20 12:00:00|8396.4|8371.4|8396.1|8371.1|8396.9|8371.9|8395.7|8370.7|276
1724158800000|2024-08-20 13:00:00|8396.2|8371.2|8396.3|8371.3|8399|8378|8392.6|8371.2|201
1724162400000|2024-08-20 14:00:00|8396.5|8371.5|8394|8369|8396.7|8371.7|8393.9|8368.9|115
1724166000000|2024-08-20 15:00:00|8394.2|8369.2|8395.6|8370.6|8395.8|8370.8|8393.9|8368.9|289
1724169600000|2024-08-20 16:00:00|8395.5|8370.5|8396.3|8371.3|8396.5|8371.5|8395.1|8370.1|141
1724173200000|2024-08-20 17:00:00|8396.4|8371.4|8398.9|8373.9|8399.2|8374.2|8396|8371|84
1724176800000|2024-08-20 18:00:00|8399|8374|8397.5|8372.5|8399|8374|8397.1|8372.1|64
1724180400000|2024-08-20 19:00:00|8397.4|8372.4|8397.1|8372.1|8397.6|8372.6|8396.1|8371.1|53
1724202000000|2024-08-21 01:00:00|8396.8|8371.8|8400|8375|8401.3|8376.3|8396.1|8371.1|46
1724205600000|2024-08-21 02:00:00|8399.9|8374.9|8399.7|8374.7|8399.9|8374.9|8398.7|8373.7|45
1724209200000|2024-08-21 03:00:00|8399.6|8374.6|8398.5|8383.5|8404.8|8384.2|8395.4|8374|209
1724212800000|2024-08-21 04:00:00|8398.3|8383.3|8401.8|8386.8|8406.6|8386.8|8397.1|8379.1|222
1724216400000|2024-08-21 05:00:00|8402|8387|8410.3|8385.3|8411.1|8389.5|8402|8382.1|284
1724220000000|2024-08-21 06:00:00|8410.2|8385.2|8410.5|8385.5|8411.9|8392.3|8405.3|8385|276
1724223600000|2024-08-21 07:00:00|8410.4|8385.4|8411.9|8386.9|8413.3|8390.6|8405.2|8385.2|272
1724227200000|2024-08-21 08:00:00|8412|8387|8407.8|8392.8|8413|8393.3|8406.9|8386.9|214
1724230800000|2024-08-21 09:00:00|8407.7|8392.7|8407.3|8392.3|8413.8|8393.6|8407|8387.1|223
1724234400000|2024-08-21 10:00:00|8407.2|8392.2|8411.5|8386.5|8411.7|8392.2|8405.7|8386.4|154
1724238000000|2024-08-21 11:00:00|8411.4|8386.4|8411.4|8386.4|8412.3|8387.3|8411.3|8386.3|180
1724241600000|2024-08-21 12:00:00|8411.3|8386.3|8410.1|8385.1|8411.3|8390.4|8405.1|8384.3|197
1724245200000|2024-08-21 13:00:00|8410|8385|8411.4|8386.4|8412.2|8387.2|8409.7|8384.7|309
1724248800000|2024-08-21 14:00:00|8411.6|8386.6|8409.4|8384.4|8412.6|8387.6|8409.3|8384.3|867
1724252400000|2024-08-21 15:00:00|8409.3|8384.3|8407.9|8382.9|8410.3|8385.3|8407.6|8382.6|149
1724256000000|2024-08-21 16:00:00|8408|8383|8408.7|8383.7|8408.8|8383.8|8407.9|8382.9|125
1724259600000|2024-08-21 17:00:00|8408.6|8383.6|8408.9|8383.9|8409.1|8384.1|8407.6|8382.6|51
1724263200000|2024-08-21 18:00:00|8409|8384|8408.3|8383.3|8409.4|8384.4|8407.7|8382.7|52
1724266800000|2024-08-21 19:00:00|8408.2|8383.2|8409.2|8384.2|8409.4|8384.4|8407.7|8382.7|108
1724288400000|2024-08-22 01:00:00|8410.8|8385.8|8411.7|8386.7|8411.7|8386.7|8410.1|8385.1|102
1724292000000|2024-08-22 02:00:00|8412.1|8387.1|8412.2|8387.2|8414.6|8389.6|8412.1|8387.1|43
1724295600000|2024-08-22 03:00:00|8412.1|8387.1|8408.6|8393.6|8414.6|8394.5|8408.4|8386.8|241
1724299200000|2024-08-22 04:00:00|8408.4|8393.4|8414.1|8389.1|8415.1|8394.8|8408.3|8388.4|152
1724302800000|2024-08-22 05:00:00|8414|8389|8415.3|8390.3|8415.4|8394.7|8409.2|8389|97
1724306400000|2024-08-22 06:00:00|8415.2|8390.2|8410.7|8395.7|8415.7|8395.8|8410.3|8390.2|110
1724310000000|2024-08-22 07:00:00|8410.8|8395.8|8411.2|8396.2|8416.9|8396.3|8410.2|8390.1|199
1724313600000|2024-08-22 08:00:00|8411.1|8396.1|8411.3|8396.3|8417.6|8398|8410.1|8389.6|278
1724317200000|2024-08-22 09:00:00|8411.2|8396.2|8414.6|8389.6|8416.1|8396.3|8410.3|8389|114
1724320800000|2024-08-22 10:00:00|8414.5|8389.5|8413.2|8388.2|8414.7|8394.7|8408.1|8387.5|207
1724324400000|2024-08-22 11:00:00|8413.1|8388.1|8415|8390|8415.2|8390.2|8413.1|8388.1|98
1724328000000|2024-08-22 12:00:00|8415.2|8390.2|8413.8|8388.8|8416.5|8396.3|8407.7|8387.9|413
1724331600000|2024-08-22 13:00:00|8413.9|8388.9|8415.7|8390.7|8415.7|8390.7|8413.3|8388.3|230
1724335200000|2024-08-22 14:00:00|8415.8|8390.8|8415.2|8390.2|8416.3|8391.3|8414.9|8389.9|364
1724338800000|2024-08-22 15:00:00|8415.1|8390.1|8415.2|8390.2|8415.9|8390.9|8415|8390|130
1724342400000|2024-08-22 16:00:00|8415|8390|8414.4|8389.4|8415.2|8390.2|8414.3|8389.3|161
1724346000000|2024-08-22 17:00:00|8414.3|8389.3|8415.2|8390.2|8415.7|8390.7|8414.3|8389.3|147
1724349600000|2024-08-22 18:00:00|8415.3|8390.3|8413|8388|8415.3|8390.3|8412.8|8387.8|173
1724353200000|2024-08-22 19:00:00|8412.9|8387.9|8413.1|8388.1|8414.1|8389.1|8412.5|8387.5|131
1724374800000|2024-08-23 01:00:00|8412.5|8387.5|8411.1|8386.1|8413.8|8388.8|8411.1|8386.1|86
1724378400000|2024-08-23 02:00:00|8411.4|8386.4|8412|8387|8412.6|8387.6|8410.7|8385.7|267
1724382000000|2024-08-23 03:00:00|8411.9|8386.9|8410.2|8385.2|8413.3|8391.7|8403.9|8383.3|372
1724385600000|2024-08-23 04:00:00|8410|8385|8410.7|8385.7|8411.3|8390.4|8404.3|8383.1|209
1724389200000|2024-08-23 05:00:00|8410.8|8385.8|8402.9|8387.9|8410.8|8389|8400.9|8380.9|244
1724392800000|2024-08-23 06:00:00|8402.8|8387.8|8407.6|8382.6|8407.6|8387.8|8400.8|8380.9|218
1724396400000|2024-08-23 07:00:00|8407.5|8382.5|8405.8|8390.8|8410.4|8390.9|8404|8381.7|267
1724400000000|2024-08-23 08:00:00|8405.7|8390.7|8411.3|8386.3|8411.3|8392.3|8405.4|8386.1|168
1724403600000|2024-08-23 09:00:00|8411.5|8386.5|8410.3|8385.3|8412.5|8393.3|8405.6|8385.3|260
1724407200000|2024-08-23 10:00:00|8410.2|8385.2|8405.3|8390.3|8410.6|8390.4|8403.6|8383.7|121
1724410800000|2024-08-23 11:00:00|8405.2|8390.2|8409.3|8384.3|8410.3|8390.3|8405.1|8384.2|56
1724414400000|2024-08-23 12:00:00|8409.4|8384.4|8410|8385|8410.5|8385.5|8409.4|8384.4|191
1724418000000|2024-08-23 13:00:00|8410.1|8385.1|8407.4|8382.4|8410.5|8388.9|8403.7|8382.3|238
1724421600000|2024-08-23 14:00:00|8407.3|8382.3|8404.3|8379.3|8407.4|8382.4|8400.9|8375.9|1289
1724425200000|2024-08-23 15:00:00|8404.4|8379.4|8403.8|8378.8|8405.2|8380.2|8400.6|8375.6|353
1724428800000|2024-08-23 16:00:00|8403.9|8378.9|8403.1|8378.1|8405.2|8380.2|8402.7|8377.7|562
1724432400000|2024-08-23 17:00:00|8403.3|8378.3|8400|8375|8403.5|8378.5|8399.9|8374.9|230
1724436000000|2024-08-23 18:00:00|8400.1|8375.1|8400.8|8375.8|8401|8376|8399.7|8374.7|102
1724439600000|2024-08-23 19:00:00|8400.7|8375.7|8399.9|8374.9|8400.9|8375.9|8399.9|8374.9|481
1724634000000|2024-08-26 01:00:00|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|1
1724641200000|2024-08-26 03:00:00|8403.4|8378.4|8403.8|8378.8|8403.9|8383.3|8396.7|8376.6|323
1724644800000|2024-08-26 04:00:00|8403.9|8378.9|8400.7|8385.7|8406.1|8386.2|8398.7|8378.8|253
1724648400000|2024-08-26 05:00:00|8400.9|8385.9|8400.3|8385.3|8406.2|8386.7|8400.1|8380.1|132
1724652000000|2024-08-26 06:00:00|8400.6|8385.6|8400.7|8385.7|8406|8386.8|8399.6|8379.8|211
1724655600000|2024-08-26 07:00:00|8400.8|8385.8|8404.1|8389.1|8408.7|8389.7|8400.8|8381.3|194
1724659200000|2024-08-26 08:00:00|8404|8389|8409.3|8384.3|8410.4|8390.3|8403.2|8383.5|149
1724662800000|2024-08-26 09:00:00|8409.2|8384.2|8405.2|8390.2|8411|8391.3|8403.7|8383.8|137
1724666400000|2024-08-26 10:00:00|8410.2|8385.2|8409.9|8384.9|8410.4|8385.4|8408.4|8383.4|149
1724670000000|2024-08-26 11:00:00|8410|8385|8409|8384|8410.8|8385.8|8408.9|8383.9|182
1724673600000|2024-08-26 12:00:00|8408.9|8383.9|8408|8383|8409|8384|8407.4|8382.4|186
1724677200000|2024-08-26 13:00:00|8408.1|8383.1|8408.3|8383.3|8408.8|8383.8|8407.8|8382.8|291
1724680800000|2024-08-26 14:00:00|8408.4|8383.4|8407.2|8382.2|8408.4|8383.4|8406.8|8381.8|270
1724684400000|2024-08-26 15:00:00|8407.3|8382.3|8407.3|8382.3|8407.8|8382.8|8406.9|8381.9|109
1724688000000|2024-08-26 16:00:00|8407.2|8382.2|8406.2|8381.2|8407.3|8382.3|8406.1|8381.1|44
1724691600000|2024-08-26 17:00:00|8406.1|8381.1|8406.7|8381.7|8406.7|8381.7|8406.1|8381.1|168
1724695200000|2024-08-26 18:00:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8407.1|8382.1|2
1724698800000|2024-08-26 19:00:00|8406.7|8381.7|8406.5|8381.5|8406.8|8381.8|8406.3|8381.3|21
1724720400000|2024-08-27 01:00:00|8409|8384|8409.7|8384.7|8410|8385|8408.9|8383.9|27
1724724000000|2024-08-27 02:00:00|8409.6|8384.6|8409.7|8384.7|8410|8385|8409.6|8384.6|7
1724727600000|2024-08-27 03:00:00|8409.8|8384.8|8409.2|8394.2|8415.3|8395.8|8408.5|8384.7|190
1724731200000|2024-08-27 04:00:00|8409.3|8394.3|8409.3|8394.3|8409.7|8394.7|8408.3|8393.3|180
1724734800000|2024-08-27 05:00:00|8409.5|8394.5|8410.3|8395.3|8415.6|8395.6|8409.1|8390.3|92
1724738400000|2024-08-27 06:00:00|8410.2|8395.2|8409.8|8394.8|8410.3|8395.3|8409.2|8394.2|153
1724742000000|2024-08-27 07:00:00|8409.6|8394.6|8410.3|8395.3|8415.9|8395.8|8409.6|8389.7|160
1724745600000|2024-08-27 08:00:00|8410.4|8395.4|8414.7|8389.7|8415.4|8395.4|8409.3|8389.5|82
1724749200000|2024-08-27 09:00:00|8414.9|8389.9|8413.3|8388.3|8414.9|8394.7|8407.7|8388.2|139
1724752800000|2024-08-27 10:00:00|8413.6|8388.6|8412.8|8387.8|8414|8393.8|8407.4|8387.1|187
1724756400000|2024-08-27 11:00:00|8412.6|8387.6|8407.4|8392.4|8413.6|8392.8|8407.4|8387.2|242
1724760000000|2024-08-27 12:00:00|8407.5|8392.5|8407.7|8392.7|8413|8393.4|8407|8387|143
1724763600000|2024-08-27 13:00:00|8407.6|8392.6|8413.3|8388.3|8413.5|8393|8407.3|8386.9|164
1724767200000|2024-08-27 14:00:00|8413.4|8388.4|8413|8388|8413.8|8388.8|8411.3|8386.3|225
1724770800000|2024-08-27 15:00:00|8412.9|8387.9|8413.5|8388.5|8415.4|8390.4|8412.3|8387.3|164
1724774400000|2024-08-27 16:00:00|8413.6|8388.6|8414.8|8389.8|8414.8|8389.8|8413.3|8388.3|74
1724778000000|2024-08-27 17:00:00|8414.4|8389.4|8414|8389|8414.4|8389.4|8413.3|8388.3|42
1724781600000|2024-08-27 18:00:00|8413.8|8388.8|8413|8388|8413.9|8388.9|8412.7|8387.7|49
1724785200000|2024-08-27 19:00:00|8413.1|8388.1|8413|8388|8413.5|8388.5|8412.7|8387.7|26
1724806800000|2024-08-28 01:00:00|8414|8389|8414.6|8389.6|8414.7|8389.7|8414|8389|10
1724810400000|2024-08-28 02:00:00|8414.7|8389.7|8416.1|8391.1|8416.1|8391.1|8414.6|8389.6|37
1724814000000|2024-08-28 03:00:00|8416.2|8391.2|8414.7|8389.7|8416.2|8395.5|8409.7|8388.3|248
1724817600000|2024-08-28 04:00:00|8414.6|8389.6|8410.3|8395.3|8415.8|8395.4|8409.8|8389.1|221
1724821200000|2024-08-28 05:00:00|8410.4|8395.4|8411.3|8396.3|8416.3|8396.5|8410.4|8391.2|193
1724824800000|2024-08-28 06:00:00|8411.1|8396.1|8411.3|8396.3|8416.4|8396.8|8410.7|8390.6|99
1724828400000|2024-08-28 07:00:00|8411.4|8396.4|8411.2|8396.2|8411.4|8396.4|8410.6|8395.6|90
1724832000000|2024-08-28 08:00:00|8411.3|8396.3|8411.1|8396.1|8416.3|8396.8|8411|8391.1|89
1724835600000|2024-08-28 09:00:00|8411.2|8396.2|8410.9|8395.9|8416.9|8396.5|8410.6|8390.8|139
1724839200000|2024-08-28 10:00:00|8411.1|8396.1|8416.4|8391.4|8417.2|8396.7|8410.7|8391.3|99
1724842800000|2024-08-28 11:00:00|8416.3|8391.3|8411.3|8396.3|8416.5|8396.5|8411|8390.7|82
1724846400000|2024-08-28 12:00:00|8411.5|8396.5|8417.3|8392.3|8417.8|8397.8|8411.3|8392|162
1724850000000|2024-08-28 13:00:00|8417.2|8392.2|8416.4|8391.4|8418.3|8397.9|8412.6|8391|369
1724853600000|2024-08-28 14:00:00|8416.3|8391.3|8409.7|8394.7|8416.5|8395.9|8409.3|8389.3|268
1724857200000|2024-08-28 15:00:00|8414.7|8389.7|8412.4|8387.4|8414.9|8394.9|8409.3|8387|161
1724860800000|2024-08-28 16:00:00|8412.7|8387.7|8412.9|8387.9|8414.3|8389.3|8412.7|8387.7|148
1724864400000|2024-08-28 17:00:00|8412.6|8387.6|8413.8|8388.8|8414.3|8389.3|8412.2|8387.2|322
1724868000000|2024-08-28 18:00:00|8413.7|8388.7|8414.6|8389.6|8414.9|8389.9|8413.6|8388.6|52
1724871600000|2024-08-28 19:00:00|8414.4|8389.4|8415|8390|8416.1|8391.1|8414.4|8389.4|47
1724893200000|2024-08-29 01:00:00|8413.8|8388.8|8413.3|8388.3|8415.2|8390.2|8412.9|8387.9|95
1724896800000|2024-08-29 02:00:00|8413.7|8388.7|8412|8387|8413.7|8388.7|8410.7|8385.7|67
1724900400000|2024-08-29 03:00:00|8411.9|8386.9|8404.6|8389.6|8412.8|8392.5|8404|8382.8|283
1724904000000|2024-08-29 04:00:00|8404.5|8389.5|8406.4|8391.4|8411.4|8392|8404.4|8384.3|176
1724907600000|2024-08-29 05:00:00|8406.5|8391.5|8403.4|8388.4|8411.8|8391.8|8401.7|8382.3|291
1724911200000|2024-08-29 06:00:00|8403.5|8388.5|8403.3|8388.3|8410.8|8389|8402.9|8381.8|270
1724914800000|2024-08-29 07:00:00|8403.2|8388.2|8403.9|8388.9|8409.6|8389.8|8403.2|8383.8|191
1724918400000|2024-08-29 08:00:00|8404|8389|8407.9|8382.9|8409.8|8390.4|8402.1|8381.6|338
1724922000000|2024-08-29 09:00:00|8408|8383|8402.8|8387.8|8408.7|8389.3|8400.9|8380.5|603
1724925600000|2024-08-29 10:00:00|8402.7|8387.7|8408.3|8383.3|8410.4|8388.9|8401.7|8381.8|264
1724929200000|2024-08-29 11:00:00|8408.4|8383.4|8409.4|8384.4|8409.4|8389|8401.7|8381.8|236
1724932800000|2024-08-29 12:00:00|8409.8|8384.8|8411.3|8386.3|8413.5|8392|8406.1|8384|569
1724936400000|2024-08-29 13:00:00|8411.4|8386.4|8408.6|8383.6|8412.2|8387.2|8408.4|8383.4|216
1724940000000|2024-08-29 14:00:00|8408.2|8383.2|8407.7|8382.7|8409|8388.1|8402.1|8381.1|263
1724943600000|2024-08-29 15:00:00|8407.3|8382.3|8407.7|8382.7|8408.1|8383.1|8406.5|8381.5|130
1724947200000|2024-08-29 16:00:00|8407.8|8382.8|8409|8384|8409.4|8384.4|8407.7|8382.7|162
1724950800000|2024-08-29 17:00:00|8409.2|8384.2|8408|8383|8409.5|8384.5|8407.8|8382.8|414
1724954400000|2024-08-29 18:00:00|8407.9|8382.9|8409|8384|8409|8384|8407.9|8382.9|194
1724958000000|2024-08-29 19:00:00|8408.9|8383.9|8409.2|8384.2|8409.5|8384.5|8408.7|8383.7|16
1724979600000|2024-08-30 01:00:00|8407.3|8382.3|8407.5|8382.5|8408|8383|8407.3|8382.3|25
1724983200000|2024-08-30 02:00:00|8407.6|8382.6|8403.9|8378.9|8407.6|8382.6|8403.5|8378.5|61
1724986800000|2024-08-30 03:00:00|8404|8379|8400.5|8385.5|8406.2|8385.7|8398.1|8378.3|262
1724990400000|2024-08-30 04:00:00|8400.6|8385.6|8405.3|8380.3|8405.7|8385.8|8399.1|8378.4|231
1724994000000|2024-08-30 05:00:00|8405.6|8380.6|8401|8386|8407.1|8387.2|8400.9|8380.4|194
1724997600000|2024-08-30 06:00:00|8400.9|8385.9|8406.5|8381.5|8407.4|8387.3|8400.9|8380|235
1725001200000|2024-08-30 07:00:00|8406.6|8381.6|8405.8|8380.8|8406.6|8386.6|8400.3|8380.3|198
1725004800000|2024-08-30 08:00:00|8405.9|8380.9|8406.6|8381.6|8406.6|8386.5|8399.7|8379.7|232
1725008400000|2024-08-30 09:00:00|8406.3|8381.3|8400.3|8385.3|8407|8387.3|8400.3|8380.4|176
1725012000000|2024-08-30 10:00:00|8405.5|8380.5|8402.7|8377.7|8405.8|8385.9|8398.1|8377.7|333
1725015600000|2024-08-30 11:00:00|8402.8|8377.8|8404.8|8379.8|8404.8|8384|8396.2|8376.9|203
1725019200000|2024-08-30 12:00:00|8404.7|8379.7|8405.3|8380.3|8406.6|8385.3|8398.3|8377.6|403
1725022800000|2024-08-30 13:00:00|8405.2|8380.2|8404.4|8379.4|8406.3|8381.3|8402.9|8377.9|403
1725026400000|2024-08-30 14:00:00|8404.8|8379.8|8404.8|8379.8|8405.1|8380.1|8403.8|8378.8|243
1725030000000|2024-08-30 15:00:00|8404.7|8379.7|8406.3|8381.3|8407.1|8382.1|8404.5|8379.5|286
1725033600000|2024-08-30 16:00:00|8406.4|8381.4|8409.6|8384.6|8409.8|8384.8|8406.3|8381.3|316
1725037200000|2024-08-30 17:00:00|8410.2|8385.2|8408|8383|8410.2|8385.2|8407.7|8382.7|249
1725040800000|2024-08-30 18:00:00|8408.1|8383.1|8406.6|8381.6|8408.2|8383.2|8406.6|8381.6|32
1725044400000|2024-08-30 19:00:00|8406.5|8381.5|8406.8|8381.8|8406.8|8381.8|8405.1|8380.1|96
1725238800000|2024-09-02 01:00:00|8406.5|8381.5|8411|8386|8411.1|8386.1|8406.1|8381.1|81
1725242400000|2024-09-02 02:00:00|8411.1|8386.1|8409.1|8384.1|8411.1|8386.1|8409|8384|52
1725246000000|2024-09-02 03:00:00|8409|8384|8403.7|8388.7|8409.6|8388.8|8402|8380.4|315
1725249600000|2024-09-02 04:00:00|8403.8|8388.8|8408.7|8383.7|8410.6|8389.9|8402.7|8382.7|201
1725253200000|2024-09-02 05:00:00|8408.9|8383.9|8408.3|8383.3|8409.3|8389.3|8403.3|8382.8|124
1725256800000|2024-09-02 06:00:00|8408.2|8383.2|8408.6|8383.6|8408.8|8383.8|8407.8|8382.8|74
1725260400000|2024-09-02 07:00:00|8408.7|8383.7|8410.3|8385.3|8410.5|8390.6|8403.3|8383.3|312
1725264000000|2024-09-02 08:00:00|8410.6|8385.6|8413|8388|8414|8393.9|8405.7|8385.1|333
1725267600000|2024-09-02 09:00:00|8413.1|8388.1|8413|8388|8413.7|8393.3|8407.6|8387.6|210
1725271200000|2024-09-02 10:00:00|8413.1|8388.1|8412.1|8387.1|8413.6|8393.1|8408.1|8385.8|93
1725274800000|2024-09-02 11:00:00|8411.7|8386.7|8411.6|8386.6|8412.3|8387.3|8411.4|8386.4|150
1725278400000|2024-09-02 12:00:00|8411.4|8386.4|8405.3|8390.3|8411.6|8390.3|8405.3|8384.4|128
1725282000000|2024-09-02 13:00:00|8410.3|8385.3|8405.5|8390.5|8410.8|8390.5|8405.5|8384.9|60
1725285600000|2024-09-02 14:00:00|8410.5|8385.5|8410.7|8385.7|8411.5|8386.5|8410|8385|75
1725289200000|2024-09-02 15:00:00|8410.9|8385.9|8411.1|8386.1|8411.3|8386.3|8410.7|8385.7|13
1725292800000|2024-09-02 16:00:00|8411.3|8386.3|8411.1|8386.1|8412.1|8387.1|8410.7|8385.7|105
1725296400000|2024-09-02 17:00:00|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|8410.7|8385.7|33
1725325200000|2024-09-03 01:00:00|8413.6|8388.6|8413.8|8388.8|8415.6|8390.6|8412|8387|108
1725328800000|2024-09-03 02:00:00|8413.9|8388.9|8409.8|8394.8|8415.5|8394.8|8409.4|8388.9|26
1725332400000|2024-09-03 03:00:00|8410|8395|8410.5|8395.5|8414.8|8396.1|8409.5|8389.5|128
1725336000000|2024-09-03 04:00:00|8410.7|8395.7|8411.8|8396.8|8411.8|8396.8|8410.5|8395.5|88
1725339600000|2024-09-03 05:00:00|8411.7|8396.7|8411.1|8396.1|8411.8|8396.8|8410.3|8395.3|160
1725343200000|2024-09-03 06:00:00|8411|8396|8411|8396|8411.6|8396.6|8410.3|8395.3|95
1725346800000|2024-09-03 07:00:00|8410.9|8395.9|8411.4|8396.4|8411.4|8396.4|8410.7|8395.7|200
1725350400000|2024-09-03 08:00:00|8411.3|8396.3|8411.1|8396.1|8411.8|8396.8|8410.7|8395.7|142
1725354000000|2024-09-03 09:00:00|8411.3|8396.3|8411.8|8396.8|8417.4|8397.8|8410.9|8391.6|154
1725357600000|2024-09-03 10:00:00|8411.7|8396.7|8412.2|8397.2|8412.4|8397.4|8411.7|8396.7|80
1725361200000|2024-09-03 11:00:00|8412.3|8397.3|8412.8|8397.8|8413|8398|8411.7|8396.7|52
1725364800000|2024-09-03 12:00:00|8413.2|8398.2|8411.3|8396.3|8413.6|8398.6|8411.1|8396.1|222
1725368400000|2024-09-03 13:00:00|8411.4|8396.4|8418.3|8393.3|8419.1|8396.8|8411.1|8391.5|234
1725372000000|2024-09-03 14:00:00|8417.7|8392.7|8418.7|8393.7|8419.1|8399.7|8413.1|8392.7|222
1725375600000|2024-09-03 15:00:00|8418.6|8393.6|8417.3|8392.3|8418.6|8393.6|8417.2|8392.2|116
1725379200000|2024-09-03 16:00:00|8416.9|8391.9|8416.9|8391.9|8417.3|8392.3|8416.8|8391.8|131
1725382800000|2024-09-03 17:00:00|8417|8392|8417.3|8392.3|8417.3|8397.3|8411.9|8391.8|80
1725386400000|2024-09-03 18:00:00|8417.5|8392.5|8412|8397|8417.5|8397.5|8412|8392.3|40
1725390000000|2024-09-03 19:00:00|8412.2|8397.2|8416.5|8391.5|8417|8397.2|8411.6|8391.5|20
1725411600000|2024-09-04 01:00:00|8415.5|8390.5|8416.8|8391.8|8417.2|8392.2|8415.5|8390.5|36
1725415200000|2024-09-04 02:00:00|8417|8392|8416|8391|8417|8392|8416|8391|40
1725418800000|2024-09-04 03:00:00|8411|8396|8416.4|8391.4|8417.2|8397.4|8411|8391.4|93
1725422400000|2024-09-04 04:00:00|8416.5|8391.5|8411.8|8396.8|8416.6|8396.8|8411.2|8391.3|75
1725426000000|2024-09-04 05:00:00|8411.6|8396.6|8412.3|8397.3|8412.4|8397.4|8411.6|8396.6|79
1725429600000|2024-09-04 06:00:00|8412.1|8397.1|8412.3|8397.3|8412.9|8397.9|8411.7|8396.7|113
1725433200000|2024-09-04 07:00:00|8412.1|8397.1|8412.3|8397.3|8412.5|8397.5|8412|8397|147
1725436800000|2024-09-04 08:00:00|8412.4|8397.4|8412.6|8397.6|8413.2|8398.2|8412.1|8397.1|48
1725440400000|2024-09-04 09:00:00|8412.7|8397.7|8414.1|8399.1|8414.3|8399.3|8412.1|8397.1|230
1725444000000|2024-09-04 10:00:00|8414.3|8399.3|8417.3|8402.3|8418.1|8403.1|8413.8|8398.8|276
1725447600000|2024-09-04 11:00:00|8417.2|8402.2|8414.4|8399.4|8417.3|8402.3|8414.1|8399.1|132
1725451200000|2024-09-04 12:00:00|8414.5|8399.5|8414.4|8399.4|8419.6|8399.7|8414.3|8394.3|284
1725454800000|2024-09-04 13:00:00|8414.5|8399.5|8419|8394|8419.5|8399.6|8413.3|8393.5|377
1725458400000|2024-09-04 14:00:00|8418.9|8393.9|8413.7|8398.7|8419.6|8399.8|8412.6|8392.9|511
1725462000000|2024-09-04 15:00:00|8413.9|8398.9|8414.5|8399.5|8420.1|8400.1|8413.5|8394.7|274
1725465600000|2024-09-04 16:00:00|8414.7|8399.7|8414.6|8399.6|8420.3|8400.1|8414.2|8394.5|154
1725469200000|2024-09-04 17:00:00|8414.5|8399.5|8414.4|8399.4|8415|8400|8414.2|8399.2|185
1725472800000|2024-09-04 18:00:00|8414.5|8399.5|8419.1|8394.1|8419.3|8399.5|8414.4|8393.7|16
1725476400000|2024-09-04 19:00:00|8419|8394|8414.3|8399.3|8419.1|8399.3|8414.1|8393.9|14
1725498000000|2024-09-05 01:00:00|8419.5|8394.5|8419|8394|8419.5|8394.5|8419|8394|21
1725505200000|2024-09-05 03:00:00|8418.5|8393.5|8413.5|8398.5|8419.3|8399.3|8413.1|8393.3|202
1725508800000|2024-09-05 04:00:00|8413.6|8398.6|8414.1|8399.1|8419.6|8399.8|8413.1|8394.1|269
1725512400000|2024-09-05 05:00:00|8414.2|8399.2|8414.3|8399.3|8414.9|8399.9|8413.5|8398.5|178
1725516000000|2024-09-05 06:00:00|8414.2|8399.2|8414.3|8399.3|8415.2|8400.2|8413.6|8398.6|126
1725519600000|2024-09-05 07:00:00|8414.2|8399.2|8414.2|8399.2|8415.2|8400.2|8414.1|8399.1|93
1725523200000|2024-09-05 08:00:00|8414.3|8399.3|8414.2|8399.2|8414.4|8399.4|8413.6|8398.6|113
1725526800000|2024-09-05 09:00:00|8414.3|8399.3|8414|8399|8414.8|8399.8|8413.7|8398.7|232
1725530400000|2024-09-05 10:00:00|8414.2|8399.2|8414.1|8399.1|8414.8|8399.8|8413.4|8398.4|107
1725534000000|2024-09-05 11:00:00|8414|8399|8414.4|8399.4|8414.7|8399.7|8413.3|8398.3|80
1725537600000|2024-09-05 12:00:00|8414.6|8399.6|8414.4|8399.4|8420.3|8400.4|8413.3|8393.4|442
1725541200000|2024-09-05 13:00:00|8414.6|8399.6|8419.5|8394.5|8419.7|8399.8|8413.9|8394.2|258
1725544800000|2024-09-05 14:00:00|8419.2|8394.2|8419.5|8394.5|8420|8395|8419.1|8394.1|415
1725548400000|2024-09-05 15:00:00|8419.6|8394.6|8419.5|8394.5|8419.7|8394.7|8419.2|8394.2|180
1725552000000|2024-09-05 16:00:00|8419.6|8394.6|8419.6|8394.6|8420.4|8395.4|8419.3|8394.3|77
1725555600000|2024-09-05 17:00:00|8419.7|8394.7|8419.6|8394.6|8420.3|8395.3|8419.3|8394.3|188
1725559200000|2024-09-05 18:00:00|8419.5|8394.5|8419.8|8394.8|8419.8|8394.8|8419.5|8394.5|15
1725562800000|2024-09-05 19:00:00|8414.5|8399.5|8420.3|8395.3|8420.3|8400.1|8414.5|8395|52
1725584400000|2024-09-06 01:00:00|8419.3|8394.3|8419.1|8394.1|8419.4|8394.4|8419|8394|15
1725588000000|2024-09-06 02:00:00|8419|8394|8419|8394|8419.1|8394.1|8419|8394|3
1725591600000|2024-09-06 03:00:00|8418.8|8393.8|8410.2|8395.2|8418.8|8398.3|8410.2|8393|163
1725595200000|2024-09-06 04:00:00|8410.1|8395.1|8409.2|8394.2|8414.2|8395.8|8407.8|8389.1|243
1725598800000|2024-09-06 05:00:00|8409.3|8394.3|8409.4|8394.4|8414.3|8395.1|8408.8|8389.3|118
1725602400000|2024-09-06 06:00:00|8409.3|8394.3|8408.8|8393.8|8409.7|8394.7|8407.9|8392.9|189
1725606000000|2024-09-06 07:00:00|8408.9|8393.9|8410.2|8395.2|8410.3|8395.3|8407.8|8392.8|190
1725609600000|2024-09-06 08:00:00|8410.1|8395.1|8409.3|8394.3|8410.3|8395.3|8408.7|8393.7|96
1725613200000|2024-09-06 09:00:00|8409.4|8394.4|8411.5|8396.5|8411.7|8396.7|8408.9|8393.9|301
1725616800000|2024-09-06 10:00:00|8411.3|8396.3|8411.3|8396.3|8413.1|8398.1|8409.7|8394.7|303
1725620400000|2024-09-06 11:00:00|8411.2|8396.2|8411|8396|8417|8397.2|8410.9|8391.3|130
1725624000000|2024-09-06 12:00:00|8410.7|8395.7|8410.6|8395.6|8418.4|8397|8408.2|8387.7|976
1725627600000|2024-09-06 13:00:00|8410.5|8395.5|8411.5|8396.5|8416.9|8397.1|8410|8389.9|625
1725631200000|2024-09-06 14:00:00|8411.6|8396.6|8410.8|8395.8|8416.5|8397.4|8410.4|8390.7|478
1725634800000|2024-09-06 15:00:00|8415.7|8390.7|8412.7|8397.7|8418.2|8397.8|8409.4|8387.9|418
1725638400000|2024-09-06 16:00:00|8412.8|8397.8|8415.1|8400.1|8416.7|8401.7|8412.7|8397.7|444
1725642000000|2024-09-06 17:00:00|8415|8400|8414.1|8399.1|8420.3|8400.7|8413.9|8394|289
1725645600000|2024-09-06 18:00:00|8414.2|8399.2|8413.6|8398.6|8414.3|8399.3|8413.2|8398.2|36
1725649200000|2024-09-06 19:00:00|8413.5|8398.5|8418.5|8393.5|8418.9|8398.5|8412.9|8392.6|49
1725843600000|2024-09-09 01:00:00|8418.2|8393.2|8418.5|8393.5|8418.5|8393.5|8418.2|8393.2|2
1725850800000|2024-09-09 03:00:00|8418.3|8393.3|8416.9|8391.9|8418.5|8397.4|8410|8391.6|65
1725854400000|2024-09-09 04:00:00|8412|8397|8410|8395|8417|8397|8409.1|8391.9|123
1725858000000|2024-09-09 05:00:00|8410.1|8395.1|8410.3|8395.3|8414.9|8396|8409.7|8389.9|232
1725861600000|2024-09-09 06:00:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410|8395|66
1725865200000|2024-09-09 07:00:00|8410.7|8395.7|8410.9|8395.9|8411.8|8396.8|8410.7|8395.7|122
1725868800000|2024-09-09 08:00:00|8411|8396|8411.8|8396.8|8411.9|8396.9|8411|8396|49
1725872400000|2024-09-09 09:00:00|8411.4|8396.4|8412.2|8397.2|8412.3|8397.3|8411.1|8396.1|142
1725876000000|2024-09-09 10:00:00|8412.4|8397.4|8411.8|8396.8|8412.8|8397.8|8411.8|8396.8|117
1725879600000|2024-09-09 11:00:00|8411.9|8396.9|8412.1|8397.1|8412.3|8397.3|8411.7|8396.7|42
1725883200000|2024-09-09 12:00:00|8412.2|8397.2|8411.8|8396.8|8412.3|8397.3|8411.3|8396.3|143
1725886800000|2024-09-09 13:00:00|8411.9|8396.9|8411.1|8396.1|8412.1|8397.1|8411.1|8396.1|113
1725890400000|2024-09-09 14:00:00|8411.2|8396.2|8411.7|8396.7|8411.7|8396.7|8410.7|8395.7|81
1725894000000|2024-09-09 15:00:00|8411.8|8396.8|8412.3|8397.3|8412.7|8397.7|8411.7|8396.7|144
1725897600000|2024-09-09 16:00:00|8412.7|8397.7|8412.7|8397.7|8412.8|8397.8|8411.9|8396.9|147
1725901200000|2024-09-09 17:00:00|8412.8|8397.8|8413|8398|8418.1|8398|8412.2|8392.7|91
1725904800000|2024-09-09 18:00:00|8412.9|8397.9|8412.9|8397.9|8413|8398|8412.7|8397.7|45
1725908400000|2024-09-09 19:00:00|8413|8398|8418.5|8393.5|8418.5|8398.2|8412.8|8393.2|19
1725930000000|2024-09-10 01:00:00|8418.3|8393.3|8419|8394|8419.4|8394.4|8417.9|8392.9|34
1725933600000|2024-09-10 02:00:00|8418.8|8393.8|8418.6|8393.6|8418.8|8393.8|8418.5|8393.5|9
1725937200000|2024-09-10 03:00:00|8413.5|8398.5|8413.7|8398.7|8419.3|8399.3|8412.7|8394|125
1725940800000|2024-09-10 04:00:00|8413.5|8398.5|8419.1|8394.1|8419.4|8400|8413.2|8393.4|109
1725944400000|2024-09-10 05:00:00|8414.3|8399.3|8414.8|8399.8|8419.7|8399.8|8413.8|8393.9|114
1725948000000|2024-09-10 06:00:00|8415|8400|8414.7|8399.7|8419.5|8400.1|8414.3|8394.5|134
1725951600000|2024-09-10 07:00:00|8414.8|8399.8|8415.1|8400.1|8416|8401|8414.7|8399.7|112
1725955200000|2024-09-10 08:00:00|8415.3|8400.3|8415.3|8400.3|8415.8|8400.8|8414.4|8399.4|144
1725958800000|2024-09-10 09:00:00|8415.2|8400.2|8415.3|8400.3|8415.7|8400.7|8414.5|8399.5|123
1725962400000|2024-09-10 10:00:00|8415.4|8400.4|8414.9|8399.9|8415.7|8400.7|8414.9|8399.9|66
1725966000000|2024-09-10 11:00:00|8415|8400|8415.2|8400.2|8415.5|8400.5|8414.7|8399.7|121
1725969600000|2024-09-10 12:00:00|8415.1|8400.1|8415.2|8400.2|8415.5|8400.5|8414.8|8399.8|85
1725973200000|2024-09-10 13:00:00|8415.1|8400.1|8415.2|8400.2|8415.3|8400.3|8414.2|8399.2|204
1725976800000|2024-09-10 14:00:00|8415.3|8400.3|8414.4|8399.4|8415.5|8400.5|8414.2|8399.2|137
1725980400000|2024-09-10 15:00:00|8414.7|8399.7|8414.1|8399.1|8414.9|8399.9|8413.9|8398.9|130
1725984000000|2024-09-10 16:00:00|8413.9|8398.9|8414.3|8399.3|8419.4|8399.6|8413.6|8394|40
1725987600000|2024-09-10 17:00:00|8414.2|8399.2|8414.2|8399.2|8419.2|8399.3|8413.6|8394.2|50
1725991200000|2024-09-10 18:00:00|8414.1|8399.1|8414.3|8399.3|8419.4|8399.5|8414|8394|22
1725994800000|2024-09-10 19:00:00|8414|8399|8414.1|8399.1|8418.8|8399.3|8413.7|8393.8|13
1726016400000|2024-09-11 01:00:00|8420.7|8395.7|8419.4|8394.4|8420.9|8395.9|8419.1|8394.1|68
1726020000000|2024-09-11 02:00:00|8419.3|8394.3|8419.5|8394.5|8419.6|8394.6|8419.3|8394.3|24
1726023600000|2024-09-11 03:00:00|8419.7|8394.7|8414.3|8399.3|8419.9|8399.9|8414.2|8394.1|114
1726027200000|2024-09-11 04:00:00|8414.5|8399.5|8413.7|8398.7|8419.6|8399.8|8413.6|8394.3|83
1726030800000|2024-09-11 05:00:00|8413.6|8398.6|8413.8|8398.8|8417.1|8399|8411.3|8391.9|194
1726034400000|2024-09-11 06:00:00|8413.7|8398.7|8412.2|8397.2|8414.3|8399.3|8412.1|8397.1|235
1726038000000|2024-09-11 07:00:00|8412.3|8397.3|8412.3|8397.3|8412.5|8397.5|8411.5|8396.5|129
1726041600000|2024-09-11 08:00:00|8412.2|8397.2|8412.8|8397.8|8413|8398|8412.1|8397.1|51
1726045200000|2024-09-11 09:00:00|8412.9|8397.9|8415.7|8400.7|8416.1|8401.1|8412.6|8397.6|117
1726048800000|2024-09-11 10:00:00|8415.6|8400.6|8416.1|8401.1|8416.8|8401.8|8415.3|8400.3|133
1726052400000|2024-09-11 11:00:00|8416|8401|8416.4|8401.4|8417.3|8402.3|8415.8|8400.8|115
1726056000000|2024-09-11 12:00:00|8416.3|8401.3|8415.8|8400.8|8423.2|8403.3|8415.6|8395.3|442
1726059600000|2024-09-11 13:00:00|8415.7|8400.7|8415.1|8400.1|8420.9|8401.3|8414.5|8394.7|211
1726063200000|2024-09-11 14:00:00|8415.3|8400.3|8416.3|8401.3|8422.3|8402.8|8414.9|8396.6|350
1726066800000|2024-09-11 15:00:00|8416.1|8401.1|8416.3|8401.3|8421|8401.3|8415.5|8395.5|162
1726070400000|2024-09-11 16:00:00|8416.2|8401.2|8415.6|8400.6|8416.4|8401.4|8415.3|8400.3|94
1726074000000|2024-09-11 17:00:00|8415.4|8400.4|8415.3|8400.3|8420.4|8400.6|8415.2|8395.3|20
1726077600000|2024-09-11 18:00:00|8415.4|8400.4|8420.6|8395.6|8420.7|8400.7|8415.3|8395.3|32
1726081200000|2024-09-11 19:00:00|8420.7|8395.7|8416.3|8401.3|8421.3|8401.3|8416.3|8395.7|7
1726102800000|2024-09-12 01:00:00|8420.5|8395.5|8420.5|8395.5|8420.7|8395.7|8420.3|8395.3|7
1726106400000|2024-09-12 02:00:00|8420.6|8395.6|8415.7|8400.7|8421.1|8400.9|8415.6|8395.6|17
1726110000000|2024-09-12 03:00:00|8415.6|8400.6|8414.7|8399.7|8420.1|8400.8|8414.2|8394.9|114
1726113600000|2024-09-12 04:00:00|8414.8|8399.8|8415.2|8400.2|8415.6|8400.6|8414.8|8399.8|46
1726117200000|2024-09-12 05:00:00|8415|8400|8415.3|8400.3|8415.4|8400.4|8414.8|8399.8|43
1726120800000|2024-09-12 06:00:00|8415.2|8400.2|8414.6|8399.6|8420.1|8400.4|8414.6|8394.9|145
1726124400000|2024-09-12 07:00:00|8414.7|8399.7|8415.3|8400.3|8420|8400.4|8414.3|8395|237
1726128000000|2024-09-12 08:00:00|8415.6|8400.6|8415.7|8400.7|8415.8|8400.8|8415.1|8400.1|176
1726131600000|2024-09-12 09:00:00|8415.6|8400.6|8414.7|8399.7|8416.2|8401.2|8413.9|8398.9|267
1726135200000|2024-09-12 10:00:00|8414.9|8399.9|8413.6|8398.6|8415.1|8400.1|8412.3|8397.3|152
1726138800000|2024-09-12 11:00:00|8413.5|8398.5|8413.6|8398.6|8414.7|8399.7|8413.1|8398.1|216
1726142400000|2024-09-12 12:00:00|8413.4|8398.4|8410.7|8395.7|8419|8398.7|8409.7|8392.5|383
1726146000000|2024-09-12 13:00:00|8411|8396|8409.9|8394.9|8416.1|8396.4|8409.7|8390.9|240
1726149600000|2024-09-12 14:00:00|8410|8395|8409.8|8394.8|8410.3|8395.3|8408.9|8393.9|292
1726153200000|2024-09-12 15:00:00|8409.7|8394.7|8417.1|8392.1|8417.5|8396.8|8409.6|8390.7|185
1726156800000|2024-09-12 16:00:00|8416.9|8391.9|8410.7|8395.7|8417.2|8396.8|8410.6|8391.3|103
1726160400000|2024-09-12 17:00:00|8410.9|8395.9|8410|8395|8415.6|8395.9|8409.9|8390.4|161
1726164000000|2024-09-12 18:00:00|8410.1|8395.1|8414|8389|8415.6|8395.6|8410.1|8388.8|35
1726167600000|2024-09-12 19:00:00|8414.1|8389.1|8415.3|8390.3|8415.3|8390.3|8413.7|8388.7|37
1726189200000|2024-09-13 01:00:00|8415|8390|8416.2|8391.2|8416.4|8391.4|8414.1|8389.1|54
1726192800000|2024-09-13 02:00:00|8416.1|8391.1|8416.5|8391.5|8416.9|8391.9|8416|8391|45
1726196400000|2024-09-13 03:00:00|8416.4|8391.4|8408.8|8393.8|8416.4|8396.1|8408.3|8388.3|238
1726200000000|2024-09-13 04:00:00|8408.9|8393.9|8410.6|8395.6|8415.7|8395.8|8408.6|8389.9|170
1726203600000|2024-09-13 05:00:00|8410.7|8395.7|8410.6|8395.6|8410.7|8395.7|8409.6|8394.6|109
1726207200000|2024-09-13 06:00:00|8410.5|8395.5|8408.7|8393.7|8410.6|8395.6|8408.4|8393.4|195
1726210800000|2024-09-13 07:00:00|8408.8|8393.8|8408.7|8393.7|8410.3|8395.3|8408.3|8393.3|248
1726214400000|2024-09-13 08:00:00|8408.8|8393.8|8406.8|8391.8|8413.7|8394.3|8406.1|8387.2|309
1726218000000|2024-09-13 09:00:00|8406.9|8391.9|8407.1|8392.1|8412.4|8392.4|8402.3|8382.7|425
1726221600000|2024-09-13 10:00:00|8406.9|8391.9|8408.1|8393.1|8408.7|8393.7|8405.8|8390.8|181
1726225200000|2024-09-13 11:00:00|8408.2|8393.2|8409.1|8394.1|8409.3|8394.3|8408.1|8393.1|138
1726228800000|2024-09-13 12:00:00|8409|8394|8408.6|8393.6|8409.2|8394.2|8407.3|8392.3|241
1726232400000|2024-09-13 13:00:00|8408.5|8393.5|8411.7|8386.7|8412.1|8393.5|8405.5|8386.3|396
1726236000000|2024-09-13 14:00:00|8411.9|8386.9|8406.2|8391.2|8412.5|8392.7|8406.1|8384.7|347
1726239600000|2024-09-13 15:00:00|8406.1|8391.1|8409.8|8384.8|8410.5|8391.5|8405.5|8384.6|117
1726243200000|2024-09-13 16:00:00|8409.7|8384.7|8410.3|8385.3|8411.1|8386.1|8409.7|8384.7|116
1726246800000|2024-09-13 17:00:00|8405.3|8390.3|8405.8|8390.8|8406.2|8391.2|8405.3|8390.3|34
1726250400000|2024-09-13 18:00:00|8406|8391|8411.5|8386.5|8412|8392|8405|8385|60
1726254000000|2024-09-13 19:00:00|8411.6|8386.6|8405.6|8390.6|8411.6|8391.6|8404.8|8385.6|67
1726448400000|2024-09-16 01:00:00|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|1
1726452000000|2024-09-16 02:00:00|8413.3|8388.3|8412.9|8387.9|8413.3|8388.3|8412.7|8387.7|15
1726455600000|2024-09-16 03:00:00|8413|8388|8406.1|8391.1|8413|8392.8|8405.6|8385.8|206
1726459200000|2024-09-16 04:00:00|8406|8391|8412.6|8387.6|8413.2|8393.2|8405.7|8386.9|484
1726462800000|2024-09-16 05:00:00|8407.6|8392.6|8407.4|8392.4|8413.2|8393.3|8407.3|8387.9|127
1726466400000|2024-09-16 06:00:00|8407.5|8392.5|8406.2|8391.2|8410.5|8392.6|8404.9|8385|531
1726470000000|2024-09-16 07:00:00|8406.3|8391.3|8405.9|8390.9|8411.9|8391.8|8405.3|8385.7|153
1726473600000|2024-09-16 08:00:00|8406.2|8391.2|8411.2|8386.2|8411.3|8391.3|8405.7|8385.8|79
1726477200000|2024-09-16 09:00:00|8411|8386|8405.8|8390.8|8411.7|8391.8|8404.5|8385.3|225
1726480800000|2024-09-16 10:00:00|8405.9|8390.9|8404.7|8389.7|8411.2|8391.3|8404.6|8385.2|94
1726484400000|2024-09-16 11:00:00|8404.8|8389.8|8404.9|8389.9|8410.2|8390.4|8404.6|8384.9|93
1726488000000|2024-09-16 12:00:00|8404.5|8389.5|8404.8|8389.8|8409.3|8390.5|8403|8383.1|111
1726491600000|2024-09-16 13:00:00|8404.7|8389.7|8407.7|8382.7|8408.3|8389.7|8402.7|8382.7|129
1726495200000|2024-09-16 14:00:00|8407.8|8382.8|8402.8|8387.8|8408.6|8388.2|8402.3|8382.7|116
1726498800000|2024-09-16 15:00:00|8403|8388|8403.4|8388.4|8403.8|8388.8|8403|8388|126
1726502400000|2024-09-16 16:00:00|8403.3|8388.3|8403.3|8388.3|8403.8|8388.8|8403.2|8388.2|24
1726506000000|2024-09-16 17:00:00|8403.2|8388.2|8403.3|8388.3|8408.2|8388.3|8403.1|8383.2|33
1726509600000|2024-09-16 18:00:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403|8388|32
1726513200000|2024-09-16 19:00:00|8403.5|8388.5|8406.4|8381.4|8408.6|8388.7|8403.5|8381.2|57
1726534800000|2024-09-17 01:00:00|8411.8|8386.8|8409.8|8384.8|8412|8387|8409.8|8384.8|61
1726538400000|2024-09-17 02:00:00|8410|8385|8409|8384|8410.1|8385.1|8408.4|8383.4|59
1726542000000|2024-09-17 03:00:00|8409.1|8384.1|8401.2|8386.2|8409.1|8388.5|8400.9|8380.9|106
1726545600000|2024-09-17 04:00:00|8400.8|8385.8|8401.7|8386.7|8402.7|8387.7|8400|8385|220
1726549200000|2024-09-17 05:00:00|8401.9|8386.9|8401.8|8386.8|8401.9|8386.9|8401.2|8386.2|71
1726552800000|2024-09-17 06:00:00|8401.5|8386.5|8398.3|8383.3|8405.5|8386.8|8398.3|8380.4|301
1726556400000|2024-09-17 07:00:00|8398.1|8383.1|8395|8380|8399.2|8384.2|8393.1|8373.8|305
1726560000000|2024-09-17 08:00:00|8394.9|8379.9|8389.3|8374.3|8396.4|8380.8|8387.9|8367.9|445
1726563600000|2024-09-17 09:00:00|8389.4|8374.4|8392.7|8377.7|8395.7|8378.1|8389.3|8370.5|178
1726567200000|2024-09-17 10:00:00|8392.6|8377.6|8393.9|8378.9|8393.9|8378.9|8392.1|8377.1|118
1726570800000|2024-09-17 11:00:00|8394|8379|8394.6|8379.6|8396|8381|8393.7|8378.7|264
1726574400000|2024-09-17 12:00:00|8394.7|8379.7|8397.9|8382.9|8403.2|8383.2|8393.6|8372.1|345
1726578000000|2024-09-17 13:00:00|8398.1|8383.1|8397.2|8382.2|8404.3|8384.3|8394.1|8378.5|360
1726581600000|2024-09-17 14:00:00|8397.1|8382.1|8395.1|8380.1|8398.2|8382.3|8392.8|8371.8|438
1726585200000|2024-09-17 15:00:00|8395.2|8380.2|8396|8381|8400.4|8381.3|8394.1|8374.4|283
1726588800000|2024-09-17 16:00:00|8395.9|8380.9|8395.7|8380.7|8400.5|8381.4|8395|8375.3|170
1726592400000|2024-09-17 17:00:00|8395.6|8380.6|8395.9|8380.9|8396.5|8381.5|8395.3|8380.3|294
1726596000000|2024-09-17 18:00:00|8395.7|8380.7|8395.8|8380.8|8395.9|8380.9|8395.7|8380.7|85
1726599600000|2024-09-17 19:00:00|8395.9|8380.9|8401.1|8376.1|8402|8382.6|8395.7|8375.8|162
1726621200000|2024-09-18 01:00:00|8400.3|8375.3|8398.6|8373.6|8403.2|8378.2|8397.7|8372.7|102
1726624800000|2024-09-18 02:00:00|8398.8|8373.8|8394.7|8379.7|8400.4|8379.7|8394.7|8373.5|42
1726628400000|2024-09-18 03:00:00|8395.1|8380.1|8400|8375|8401.2|8381|8394.4|8374.7|131
1726632000000|2024-09-18 04:00:00|8395.4|8380.4|8398.3|8373.3|8400.5|8380.4|8393.4|8373.1|152
1726635600000|2024-09-18 05:00:00|8398.2|8373.2|8390.4|8375.4|8398.2|8378.1|8389.3|8369.5|123
1726639200000|2024-09-18 06:00:00|8390.3|8375.3|8389.8|8374.8|8395.5|8375.4|8388.6|8368.7|216
1726642800000|2024-09-18 07:00:00|8389.6|8374.6|8388.4|8373.4|8394.1|8374.6|8388|8367.7|99
1726646400000|2024-09-18 08:00:00|8388.3|8373.3|8394.1|8369.1|8394.8|8373.3|8388.1|8367.9|171
1726650000000|2024-09-18 09:00:00|8394.3|8369.3|8388.7|8373.7|8394.6|8374.6|8388.6|8369|136
1726653600000|2024-09-18 10:00:00|8388.6|8373.6|8387.7|8372.7|8393.3|8374.1|8386.7|8367|191
1726657200000|2024-09-18 11:00:00|8387.8|8372.8|8389.6|8374.6|8395.1|8374.9|8387.7|8368.7|226
1726660800000|2024-09-18 12:00:00|8389.4|8374.4|8395.7|8370.7|8395.8|8375.8|8389.2|8369.4|213
1726664400000|2024-09-18 13:00:00|8395.2|8370.2|8389.4|8374.4|8396.3|8375|8389.4|8369.7|267
1726668000000|2024-09-18 14:00:00|8389.1|8374.1|8390.3|8365.3|8393.6|8374.3|8386.5|8364.7|321
1726671600000|2024-09-18 15:00:00|8389.9|8364.9|8390.3|8365.3|8390.3|8365.3|8388.9|8363.9|161
1726675200000|2024-09-18 16:00:00|8390|8365|8385.1|8370.1|8390.3|8370.4|8384.7|8364.7|120
1726678800000|2024-09-18 17:00:00|8385|8370|8389.3|8364.3|8390.6|8370.7|8384.2|8363.3|350
1726682400000|2024-09-18 18:00:00|8388.9|8363.9|8386.9|8361.9|8388.9|8363.9|8375.9|8353.9|1039
1726686000000|2024-09-18 19:00:00|8387|8362|8392.3|8367.3|8393.6|8370.9|8382|8361.7|405
1726707600000|2024-09-19 01:00:00|8394|8369|8395.7|8370.7|8399|8377.8|8392.8|8368.5|214
1726711200000|2024-09-19 02:00:00|8395.1|8370.1|8390.2|8365.2|8395.7|8374.6|8385.2|8365|130
1726714800000|2024-09-19 03:00:00|8385.2|8370.2|8386.7|8371.7|8396.2|8376.2|8384.8|8365.3|453
1726718400000|2024-09-19 04:00:00|8387.1|8372.1|8384.4|8369.4|8391.5|8372.4|8383.4|8363.1|334
1726722000000|2024-09-19 05:00:00|8384.1|8369.1|8379.8|8364.8|8384.4|8369.4|8379.3|8364.3|337
1726725600000|2024-09-19 06:00:00|8379.7|8364.7|8379.6|8354.6|8385.1|8366.9|8376.6|8354.4|529
1726729200000|2024-09-19 07:00:00|8379.7|8354.7|8380.5|8365.5|8385.3|8365.9|8375.6|8354.6|462
1726732800000|2024-09-19 08:00:00|8380.4|8365.4|8382.7|8367.7|8388.9|8368.9|8380.4|8362|269
1726736400000|2024-09-19 09:00:00|8382.8|8367.8|8390.9|8365.9|8391.7|8371.4|8382.3|8365|309
1726740000000|2024-09-19 10:00:00|8390.8|8365.8|8383|8368|8391|8369.9|8382.3|8363.4|246
1726743600000|2024-09-19 11:00:00|8382.9|8367.9|8383.6|8368.6|8388.8|8368.8|8382.5|8363.4|172
1726747200000|2024-09-19 12:00:00|8383.5|8368.5|8384.8|8369.8|8389.5|8369.9|8382.4|8362.4|314
1726750800000|2024-09-19 13:00:00|8384.7|8369.7|8388.4|8363.4|8389|8370|8382.4|8362.9|328
1726754400000|2024-09-19 14:00:00|8388.5|8363.5|8387.9|8362.9|8388.5|8369.4|8382.5|8362.9|459
1726758000000|2024-09-19 15:00:00|8382.9|8367.9|8379.6|8364.6|8387.7|8368.3|8379.6|8359.8|346
1726761600000|2024-09-19 16:00:00|8379.5|8364.5|8381|8366|8385.1|8366.1|8379.5|8360.1|185
1726765200000|2024-09-19 17:00:00|8380.9|8365.9|8380.4|8365.4|8386.2|8366.3|8379.9|8360.7|157
1726768800000|2024-09-19 18:00:00|8380.3|8365.3|8380.4|8365.4|8385.6|8365.6|8380.3|8360.5|143
1726772400000|2024-09-19 19:00:00|8380.5|8365.5|8385.3|8360.3|8385.9|8365.6|8380.5|8360.3|78
1726794000000|2024-09-20 01:00:00|8382.3|8357.3|8384.4|8359.4|8385.6|8360.6|8382.3|8357.3|15
1726797600000|2024-09-20 02:00:00|8384.6|8359.6|8384.9|8359.9|8385|8360|8383.1|8358.1|56
1726801200000|2024-09-20 03:00:00|8385|8360|8376|8361|8386.4|8364.4|8375.1|8356.7|262
1726804800000|2024-09-20 04:00:00|8375.9|8360.9|8374.7|8359.7|8376|8361|8371|8356|279
1726808400000|2024-09-20 05:00:00|8374.4|8359.4|8372.3|8357.3|8378.6|8361.9|8372.1|8352.1|372
1726812000000|2024-09-20 06:00:00|8372|8357|8371.5|8356.5|8377|8357|8366.5|8346.3|653
1726815600000|2024-09-20 07:00:00|8371.4|8356.4|8372.5|8357.5|8377.2|8357.8|8370.4|8351|347
1726819200000|2024-09-20 08:00:00|8372.4|8357.4|8377.7|8362.7|8379.4|8362.8|8371.3|8353.7|444
1726822800000|2024-09-20 09:00:00|8377.5|8362.5|8376.7|8361.7|8383.7|8363.8|8375.4|8356.3|627
1726826400000|2024-09-20 10:00:00|8376.6|8361.6|8372.9|8357.9|8381.1|8361.6|8371.3|8352|417
1726830000000|2024-09-20 11:00:00|8372.3|8357.3|8373.7|8358.7|8374|8359|8372.3|8357.3|118
1726833600000|2024-09-20 12:00:00|8373.8|8358.8|8369.4|8354.4|8377.3|8358.8|8369|8349.3|320
1726837200000|2024-09-20 13:00:00|8369.3|8354.3|8370.1|8355.1|8375.7|8356|8369.3|8349.4|291
1726840800000|2024-09-20 14:00:00|8370|8355|8369.2|8354.2|8374.8|8356.3|8368.4|8348.9|241
1726844400000|2024-09-20 15:00:00|8369.3|8354.3|8367.5|8352.5|8372.1|8354.8|8366.7|8346.9|187
1726848000000|2024-09-20 16:00:00|8367.4|8352.4|8365.7|8350.7|8367.6|8352.6|8365.7|8350.7|134
1726851600000|2024-09-20 17:00:00|8366.1|8351.1|8366.7|8351.7|8366.7|8351.7|8366|8351|57
1726855200000|2024-09-20 18:00:00|8366.6|8351.6|8371.9|8346.9|8372.3|8352.7|8366.6|8346.9|51
1726858800000|2024-09-20 19:00:00|8372.1|8347.1|8372.2|8347.2|8372.5|8347.5|8371.9|8346.9|72
1727053200000|2024-09-23 01:00:00|8371.7|8346.7|8370.1|8345.1|8373.5|8348.5|8368.1|8343.1|169
1727056800000|2024-09-23 02:00:00|8370.2|8345.2|8370.9|8345.9|8371.3|8346.3|8370.1|8345.1|31
1727060400000|2024-09-23 03:00:00|8370.6|8345.6|8366|8351|8373.1|8353.1|8363.7|8343.1|475
1727064000000|2024-09-23 04:00:00|8365.9|8350.9|8368.3|8353.3|8368.6|8353.3|8363.2|8343.2|224
1727067600000|2024-09-23 05:00:00|8368.4|8353.4|8369.7|8354.7|8372.6|8356.4|8367.1|8347.1|298
1727071200000|2024-09-23 06:00:00|8369.9|8354.9|8369.4|8354.4|8370.8|8355.8|8367.7|8352.7|258
1727074800000|2024-09-23 07:00:00|8369.3|8354.3|8372.7|8357.7|8376.6|8358.5|8369.1|8350.3|337
1727078400000|2024-09-23 08:00:00|8372.6|8357.6|8371.8|8356.8|8374.7|8359.7|8370.6|8355.6|258
1727082000000|2024-09-23 09:00:00|8372.1|8357.1|8373.6|8358.6|8374.2|8359.2|8371.2|8356.2|348
1727085600000|2024-09-23 10:00:00|8373.3|8358.3|8373.6|8358.6|8374.3|8359.3|8371.7|8356.7|166
1727089200000|2024-09-23 11:00:00|8373.7|8358.7|8373.9|8358.9|8374.9|8359.9|8373.7|8358.7|64
1727092800000|2024-09-23 12:00:00|8374|8359|8374.3|8359.3|8374.6|8359.6|8373.9|8358.9|84
1727096400000|2024-09-23 13:00:00|8374.2|8359.2|8376.1|8361.1|8380.4|8361.2|8374.1|8354.7|355
1727100000000|2024-09-23 14:00:00|8375.9|8360.9|8374.7|8359.7|8376.3|8361.3|8374.7|8359.7|169
1727103600000|2024-09-23 15:00:00|8374.8|8359.8|8373.5|8358.5|8378.3|8360|8372.8|8353.1|111
1727107200000|2024-09-23 16:00:00|8373.6|8358.6|8373.3|8358.3|8378.6|8358.8|8373.3|8353.4|34
1727110800000|2024-09-23 17:00:00|8373.2|8358.2|8378.3|8353.3|8378.6|8358.3|8372.8|8353.1|89
1727114400000|2024-09-23 18:00:00|8378.5|8353.5|8378.1|8353.1|8378.7|8353.7|8377.8|8352.8|35
1727118000000|2024-09-23 19:00:00|8378|8353|8377.9|8352.9|8378.2|8353.2|8377.9|8352.9|31
1727139600000|2024-09-24 01:00:00|8379.2|8354.2|8380.3|8355.3|8380.6|8355.6|8378.7|8353.7|61
1727143200000|2024-09-24 02:00:00|8380.2|8355.2|8378.5|8353.5|8380.2|8359.3|8373.7|8352.3|54
1727146800000|2024-09-24 03:00:00|8378.4|8353.4|8374|8359|8381.3|8360.9|8372|8351.9|269
1727150400000|2024-09-24 04:00:00|8374.1|8359.1|8377.8|8362.8|8384.2|8363.2|8374.1|8354.4|225
1727154000000|2024-09-24 05:00:00|8378|8363|8381.1|8366.1|8386.1|8367.3|8376.9|8357|207
1727157600000|2024-09-24 06:00:00|8381.2|8366.2|8381.7|8366.7|8387.3|8368.4|8380.1|8360.1|351
1727161200000|2024-09-24 07:00:00|8381.6|8366.6|8389.3|8364.3|8390|8369.5|8381.5|8361.5|317
1727164800000|2024-09-24 08:00:00|8389|8364|8383.1|8368.1|8390.1|8370.1|8382.3|8362.8|213
1727168400000|2024-09-24 09:00:00|8383|8368|8390.8|8365.8|8391.4|8371.2|8382.6|8364.5|219
1727172000000|2024-09-24 10:00:00|8390.7|8365.7|8386.2|8371.2|8392.2|8371.7|8384.1|8364.5|230
1727175600000|2024-09-24 11:00:00|8385.9|8370.9|8390.9|8365.9|8391.2|8371.3|8385.4|8365.6|158
1727179200000|2024-09-24 12:00:00|8390.8|8365.8|8387.8|8362.8|8391.2|8368.3|8382.4|8362.3|122
1727182800000|2024-09-24 13:00:00|8387.9|8362.9|8386.3|8361.3|8388|8367.9|8381|8361.2|147
1727186400000|2024-09-24 14:00:00|8386.2|8361.2|8380.3|8365.3|8386.3|8366.4|8379.8|8360.1|316
1727190000000|2024-09-24 15:00:00|8380.4|8365.4|8380.3|8365.3|8386.2|8366.4|8379.7|8360|198
1727193600000|2024-09-24 16:00:00|8380.4|8365.4|8386.1|8361.1|8386.7|8366.5|8379.9|8360.8|102
1727197200000|2024-09-24 17:00:00|8386|8361|8386.4|8361.4|8388|8367|8381.9|8361|156
1727200800000|2024-09-24 18:00:00|8386.6|8361.6|8381.2|8366.2|8387.3|8366.3|8380.9|8360.9|83
1727204400000|2024-09-24 19:00:00|8381.3|8366.3|8385.1|8360.1|8386.3|8367|8380.9|8359.7|93
1727226000000|2024-09-25 01:00:00|8381.2|8356.2|8383|8358|8383.4|8358.4|8380|8355|65
1727229600000|2024-09-25 02:00:00|8382.7|8357.7|8382.6|8357.6|8383|8358|8381.9|8356.9|60
1727233200000|2024-09-25 03:00:00|8382.7|8357.7|8379|8354|8383.2|8362.8|8374.3|8353.8|170
1727236800000|2024-09-25 04:00:00|8379.2|8354.2|8376.9|8351.9|8379.4|8359.8|8371.6|8351.6|223
1727240400000|2024-09-25 05:00:00|8377|8352|8376.5|8351.5|8378.2|8358.3|8371.8|8350.9|280
1727244000000|2024-09-25 06:00:00|8376.4|8351.4|8374.5|8359.5|8380|8359.5|8371.4|8351.3|353
1727247600000|2024-09-25 07:00:00|8374.4|8359.4|8379.8|8364.8|8386.2|8366.6|8374.3|8355.9|460
1727251200000|2024-09-25 08:00:00|8379.7|8364.7|8384.6|8359.6|8385|8365.8|8377.3|8357.2|341
1727254800000|2024-09-25 09:00:00|8384.5|8359.5|8384.4|8359.4|8388.7|8368.2|8382.3|8359.4|273
1727258400000|2024-09-25 10:00:00|8384.2|8359.2|8384.7|8359.7|8386.4|8361.4|8382.6|8357.6|320
1727262000000|2024-09-25 11:00:00|8384.6|8359.6|8384.5|8359.5|8386.6|8365|8379.5|8359.3|184
1727265600000|2024-09-25 12:00:00|8384.6|8359.6|8377.4|8362.4|8384.6|8364.3|8377.4|8359|175
1727269200000|2024-09-25 13:00:00|8377.5|8362.5|8381.6|8356.6|8382.1|8362.6|8374.9|8355.4|212
1727272800000|2024-09-25 14:00:00|8381.5|8356.5|8377.5|8362.5|8382.8|8362.8|8375.9|8355.8|239
1727276400000|2024-09-25 15:00:00|8377.3|8362.3|8385.8|8360.8|8386|8362.7|8376.8|8357.5|258
1727280000000|2024-09-25 16:00:00|8385.9|8360.9|8382.9|8367.9|8387.8|8368.2|8381.1|8360.8|160
1727283600000|2024-09-25 17:00:00|8382.6|8367.6|8385.2|8360.2|8387.7|8367.9|8380.1|8359.5|93
1727287200000|2024-09-25 18:00:00|8385.1|8360.1|8385.3|8360.3|8385.8|8360.8|8384.9|8359.9|46
1727290800000|2024-09-25 19:00:00|8385.4|8360.4|8384.5|8359.5|8385.6|8364.6|8379.3|8359|161
1727312400000|2024-09-26 01:00:00|8385.8|8360.8|8386|8361|8387.4|8362.4|8385.2|8360.2|93
1727316000000|2024-09-26 02:00:00|8386.4|8361.4|8388.7|8363.7|8390.8|8365.8|8386|8361|138
1727319600000|2024-09-26 03:00:00|8388.9|8363.9|8387.6|8372.6|8392.1|8373.7|8381.7|8361.8|250
1727323200000|2024-09-26 04:00:00|8392.6|8367.6|8388.7|8373.7|8393.9|8375.1|8387.3|8367.5|164
1727326800000|2024-09-26 05:00:00|8388.9|8373.9|8387.3|8372.3|8392.9|8374.1|8385.8|8366.1|235
1727330400000|2024-09-26 06:00:00|8387.4|8372.4|8386.6|8371.6|8389.3|8374.3|8386.6|8371.6|147
1727334000000|2024-09-26 07:00:00|8386.8|8371.8|8389.1|8374.1|8396|8376.2|8386|8366.7|275
1727337600000|2024-09-26 08:00:00|8389.3|8374.3|8389.2|8374.2|8394|8375.3|8388.3|8368.6|199
1727341200000|2024-09-26 09:00:00|8389.3|8374.3|8382.9|8367.9|8393.7|8375|8382.7|8362.6|501
1727344800000|2024-09-26 10:00:00|8382.8|8367.8|8388|8363|8389.6|8369.7|8382.6|8363|240
1727348400000|2024-09-26 11:00:00|8388.2|8363.2|8387|8362|8388.4|8366.1|8380|8360.1|146
1727352000000|2024-09-26 12:00:00|8387.1|8362.1|8383.2|8368.2|8389|8369|8381.3|8360.7|273
1727355600000|2024-09-26 13:00:00|8383|8368|8385.3|8370.3|8392.6|8371.4|8383|8364|275
1727359200000|2024-09-26 14:00:00|8385.2|8370.2|8383.7|8368.7|8389.6|8370.3|8383.4|8363.5|198
1727362800000|2024-09-26 15:00:00|8383.6|8368.6|8382|8367|8388|8368.7|8380.8|8360.7|287
1727366400000|2024-09-26 16:00:00|8381.9|8366.9|8388.3|8363.3|8388.4|8368.4|8381.9|8362.1|371
1727370000000|2024-09-26 17:00:00|8388.4|8363.4|8388.3|8363.3|8388.8|8368.3|8383.3|8362.3|124
1727373600000|2024-09-26 18:00:00|8383.3|8368.3|8387.1|8362.1|8387.1|8368.3|8381.7|8361.9|61
1727377200000|2024-09-26 19:00:00|8386.9|8361.9|8386.3|8361.3|8387.5|8367.1|8381.4|8361.1|177
1727398800000|2024-09-27 01:00:00|8387.7|8362.7|8388.3|8363.3|8388.6|8363.6|8386.2|8361.2|141
1727402400000|2024-09-27 02:00:00|8387.8|8362.8|8388|8363|8388|8363|8386.5|8361.5|238
1727406000000|2024-09-27 03:00:00|8387.9|8362.9|8382.9|8367.9|8391.2|8370.7|8382.5|8362.5|307
1727409600000|2024-09-27 04:00:00|8383|8368|8386.6|8371.6|8391|8371.8|8381.8|8363|351
1727413200000|2024-09-27 05:00:00|8386.5|8371.5|8393.8|8368.8|8394.8|8375.1|8386.3|8368.2|310
1727416800000|2024-09-27 06:00:00|8393.7|8368.7|8386.9|8371.9|8394.2|8373.3|8385.8|8365.6|665
1727420400000|2024-09-27 07:00:00|8387|8372|8388.3|8373.3|8393.4|8373.4|8386.6|8366.5|294
1727424000000|2024-09-27 08:00:00|8388.4|8373.4|8388.3|8373.3|8388.5|8373.5|8387.4|8372.4|208
1727427600000|2024-09-27 09:00:00|8388.2|8373.2|8394.6|8369.6|8395.7|8375.4|8388|8369.5|270
1727431200000|2024-09-27 10:00:00|8394.7|8369.7|8389.6|8374.6|8395.8|8375.3|8388.6|8369.3|188
1727434800000|2024-09-27 11:00:00|8389.5|8374.5|8388.3|8373.3|8389.7|8374.7|8388|8373|119
1727438400000|2024-09-27 12:00:00|8393.3|8368.3|8391.7|8366.7|8394.4|8373.8|8387.8|8365.7|246
1727442000000|2024-09-27 13:00:00|8391.3|8366.3|8392.8|8367.8|8393.5|8372|8386.2|8365.9|335
1727445600000|2024-09-27 14:00:00|8392.7|8367.7|8394.6|8369.6|8395|8373.1|8387.7|8366.9|324
1727449200000|2024-09-27 15:00:00|8394.7|8369.7|8391.2|8376.2|8396.6|8376.2|8389.2|8369.3|416
1727452800000|2024-09-27 16:00:00|8391.3|8376.3|8391.7|8376.7|8395.9|8376.8|8390.4|8370.5|207
1727456400000|2024-09-27 17:00:00|8391.8|8376.8|8391.8|8376.8|8396.7|8377.3|8391.4|8371.7|129
1727460000000|2024-09-27 18:00:00|8391.9|8376.9|8396.9|8371.9|8397.1|8377.3|8391.4|8371.9|34
1727463600000|2024-09-27 19:00:00|8397.2|8372.2|8396.7|8371.7|8397.8|8372.8|8395.7|8370.7|117
1727658000000|2024-09-30 01:00:00|8393|8368|8394.8|8369.8|8395.1|8370.1|8391|8366|128
1727661600000|2024-09-30 02:00:00|8394.7|8369.7|8394.7|8369.7|8396|8371|8394.7|8369.7|49
1727665200000|2024-09-30 03:00:00|8394.8|8369.8|8400.4|8375.4|8402.1|8380.8|8393|8369|337
1727668800000|2024-09-30 04:00:00|8400.3|8375.3|8397.8|8382.8|8405.2|8385.8|8395.5|8375.3|443
1727672400000|2024-09-30 05:00:00|8397.9|8382.9|8397.1|8382.1|8404|8384.1|8396.7|8376.9|233
1727676000000|2024-09-30 06:00:00|8397.2|8382.2|8398.7|8383.7|8404.2|8384.5|8396.7|8378.3|296
1727679600000|2024-09-30 07:00:00|8398.8|8383.8|8399.2|8384.2|8404.3|8384.4|8397.4|8377.4|244
1727683200000|2024-09-30 08:00:00|8399.3|8384.3|8399.1|8384.1|8400.3|8385.3|8397.4|8382.4|290
1727686800000|2024-09-30 09:00:00|8399.2|8384.2|8399.1|8384.1|8404.2|8386|8397.6|8378.3|327
1727690400000|2024-09-30 10:00:00|8399.2|8384.2|8404|8379|8404.7|8384.6|8398.9|8379|105
1727694000000|2024-09-30 11:00:00|8403.9|8378.9|8399.2|8384.2|8404.4|8384.3|8398.5|8378.8|131
1727697600000|2024-09-30 12:00:00|8399|8384|8398.7|8383.7|8404.2|8384.3|8398.2|8378.9|197
1727701200000|2024-09-30 13:00:00|8398.8|8383.8|8402|8387|8407|8387.5|8398.7|8378.9|239
1727704800000|2024-09-30 14:00:00|8402.2|8387.2|8404.1|8379.1|8408|8388.3|8400|8378.7|374
1727708400000|2024-09-30 15:00:00|8404.2|8379.2|8398.2|8383.2|8404.2|8384.6|8397.7|8378|231
1727712000000|2024-09-30 16:00:00|8398.1|8383.1|8396.6|8381.6|8402.9|8383.4|8396.3|8376|99
1727715600000|2024-09-30 17:00:00|8396.8|8381.8|8403|8378|8403.3|8382.3|8396.3|8377|88
1727719200000|2024-09-30 18:00:00|8403.2|8378.2|8405.7|8380.7|8406.4|8386.2|8398.3|8377.9|146
1727722800000|2024-09-30 19:00:00|8405.8|8380.8|8404.9|8379.9|8406.6|8381.6|8404.3|8379.3|117
1727744400000|2024-10-01 01:00:00|8405.2|8380.2|8405.1|8380.1|8406.2|8381.2|8404.6|8379.6|33
1727748000000|2024-10-01 02:00:00|8404.7|8379.7|8405.8|8380.8|8406.2|8381.2|8404.5|8379.5|61
1727751600000|2024-10-01 03:00:00|8405.9|8380.9|8400.4|8385.4|8407|8385.8|8400.1|8379|340
1727755200000|2024-10-01 04:00:00|8400.5|8385.5|8405.7|8380.7|8405.8|8386.3|8399.6|8380.4|124
1727758800000|2024-10-01 05:00:00|8405.6|8380.6|8405.1|8380.1|8405.7|8385.4|8399.1|8379.6|163
1727762400000|2024-10-01 06:00:00|8405|8380|8400.4|8385.4|8406.4|8386.3|8400.1|8380|249
1727766000000|2024-10-01 07:00:00|8400.3|8385.3|8401.1|8386.1|8406.1|8387.2|8400|8380.4|231
1727769600000|2024-10-01 08:00:00|8401|8386|8401.2|8386.2|8406.3|8386.8|8400.6|8380.7|289
1727773200000|2024-10-01 09:00:00|8401.3|8386.3|8400.6|8385.6|8406.3|8386.4|8400.3|8380.7|160
1727776800000|2024-10-01 10:00:00|8400.8|8385.8|8401.3|8386.3|8401.4|8386.4|8400.6|8385.6|86
1727780400000|2024-10-01 11:00:00|8401.4|8386.4|8407|8382|8407.6|8387|8401.3|8381.4|98
1727784000000|2024-10-01 12:00:00|8407.1|8382.1|8402.3|8387.3|8407.1|8387.7|8401.7|8382.1|126
1727787600000|2024-10-01 13:00:00|8401.9|8386.9|8412.7|8387.7|8413.2|8392.9|8399.7|8380.4|660
1727791200000|2024-10-01 14:00:00|8412.3|8387.3|8413|8398|8417.4|8398.2|8409.5|8386.8|874
1727794800000|2024-10-01 15:00:00|8413.1|8398.1|8417.3|8392.3|8419.5|8399.3|8411.3|8391|398
1727798400000|2024-10-01 16:00:00|8417.2|8392.2|8417.7|8392.7|8417.7|8397.8|8410.9|8391.3|447
1727802000000|2024-10-01 17:00:00|8417.4|8392.4|8415.5|8390.5|8419.4|8398.7|8411.5|8389.7|427
1727805600000|2024-10-01 18:00:00|8415.4|8390.4|8414.8|8389.8|8415.6|8390.6|8413.1|8388.1|130
1727809200000|2024-10-01 19:00:00|8414.7|8389.7|8416.3|8391.3|8416.3|8391.3|8414.7|8389.7|121
1727830800000|2024-10-02 01:00:00|8412.7|8387.7|8410.8|8385.8|8412.8|8387.8|8410.6|8385.6|55
1727834400000|2024-10-02 02:00:00|8411|8386|8411.5|8386.5|8412.9|8387.9|8411|8386|45
1727838000000|2024-10-02 03:00:00|8411.6|8386.6|8411.7|8386.7|8413|8392|8405.8|8385.4|95
1727841600000|2024-10-02 04:00:00|8411.8|8386.8|8423.3|8398.3|8424.3|8401|8406.8|8386.6|280
1727845200000|2024-10-02 05:00:00|8423.2|8398.2|8419.3|8404.3|8424.7|8405.3|8413.8|8393.5|344
1727848800000|2024-10-02 06:00:00|8419.4|8404.4|8416.1|8401.1|8424.3|8404.4|8415.9|8396|202
1727852400000|2024-10-02 07:00:00|8416|8401|8416.6|8401.6|8423.3|8404|8415.8|8396.1|303
1727856000000|2024-10-02 08:00:00|8416.4|8401.4|8419.4|8404.4|8424.2|8404.4|8414.6|8394.6|153
1727859600000|2024-10-02 09:00:00|8419.3|8404.3|8419.8|8404.8|8424.6|8404.9|8418.3|8399.1|195
1727863200000|2024-10-02 10:00:00|8419.7|8404.7|8416.9|8401.9|8424.4|8404.8|8416.8|8398.1|134
1727866800000|2024-10-02 11:00:00|8417|8402|8417.6|8402.6|8422.9|8403.2|8416.8|8396.9|170
1727870400000|2024-10-02 12:00:00|8417.5|8402.5|8416.8|8401.8|8424.8|8404.6|8416|8395.7|331
1727874000000|2024-10-02 13:00:00|8416.7|8401.7|8421.7|8396.7|8423.8|8403.7|8416.2|8396.4|285
1727877600000|2024-10-02 14:00:00|8421.6|8396.6|8416.8|8401.8|8421.9|8402.1|8416.3|8396.3|405
1727881200000|2024-10-02 15:00:00|8416.7|8401.7|8412.8|8397.8|8421.1|8401.7|8412.6|8394.4|221
1727884800000|2024-10-02 16:00:00|8412.6|8397.6|8414.1|8399.1|8414.2|8399.2|8412.6|8397.6|92
1727888400000|2024-10-02 17:00:00|8414.2|8399.2|8419.8|8394.8|8419.9|8400|8414.2|8394.6|34
1727892000000|2024-10-02 18:00:00|8419.9|8394.9|8418.7|8393.7|8420|8395|8418.7|8393.7|49
1727895600000|2024-10-02 19:00:00|8419|8394|8419.5|8394.5|8419.7|8394.7|8418.6|8393.6|60
1727917200000|2024-10-03 01:00:00|8418.8|8393.8|8417.5|8392.5|8421.2|8396.2|8417.5|8392.5|100
1727920800000|2024-10-03 02:00:00|8417.2|8392.2|8416.5|8391.5|8419|8397.3|8411.3|8391.2|77
1727924400000|2024-10-03 03:00:00|8416.4|8391.4|8412.3|8397.3|8418.3|8398.8|8409.4|8389.3|515
1727928000000|2024-10-03 04:00:00|8412.4|8397.4|8413.7|8398.7|8418.6|8398.9|8412.3|8392.8|229
1727931600000|2024-10-03 05:00:00|8413.8|8398.8|8418.7|8393.7|8419.3|8398.8|8413|8393.2|231
1727935200000|2024-10-03 06:00:00|8413.8|8398.8|8415.2|8400.2|8415.3|8400.3|8412.7|8397.7|233
1727938800000|2024-10-03 07:00:00|8415.3|8400.3|8415.8|8400.8|8420.3|8401.1|8414.4|8394.4|312
1727942400000|2024-10-03 08:00:00|8415.7|8400.7|8420.7|8395.7|8420.8|8401.4|8415.1|8394.9|171
1727946000000|2024-10-03 09:00:00|8420.8|8395.8|8415.8|8400.8|8420.8|8401.2|8414.7|8395.4|316
1727949600000|2024-10-03 10:00:00|8415.7|8400.7|8417.2|8402.2|8418|8403|8415.4|8400.4|257
1727953200000|2024-10-03 11:00:00|8417|8402|8419.5|8404.5|8419.7|8404.7|8417|8402|181
1727956800000|2024-10-03 12:00:00|8419.6|8404.6|8427|8402|8427.6|8404.9|8419.3|8399.3|296
1727960400000|2024-10-03 13:00:00|8427.2|8402.2|8426.1|8401.1|8427.3|8407.3|8420.2|8399.6|198
1727964000000|2024-10-03 14:00:00|8426.2|8401.2|8422.6|8407.6|8428.4|8407.7|8419.5|8400.4|692
1727967600000|2024-10-03 15:00:00|8422.5|8407.5|8421.8|8406.8|8427.6|8407.5|8421.3|8401|249
1727971200000|2024-10-03 16:00:00|8421.7|8406.7|8423.3|8398.3|8427.4|8407.7|8421.3|8398.2|133
1727974800000|2024-10-03 17:00:00|8423.4|8398.4|8423|8398|8424|8403|8417.9|8397.9|232
1727978400000|2024-10-03 18:00:00|8422.9|8397.9|8423.8|8398.8|8423.8|8398.8|8422.9|8397.9|66
1727982000000|2024-10-03 19:00:00|8423.5|8398.5|8423.8|8398.8|8424.3|8399.3|8423.5|8398.5|117
1728003600000|2024-10-04 01:00:00|8423|8398|8421.5|8396.5|8423|8398|8421.5|8396.5|27
1728007200000|2024-10-04 02:00:00|8421.7|8396.7|8421|8396|8421.7|8396.7|8420.5|8395.5|23
1728010800000|2024-10-04 03:00:00|8421.1|8396.1|8416.4|8401.4|8421.3|8401.5|8414.2|8394.8|350
1728014400000|2024-10-04 04:00:00|8416.5|8401.5|8416.2|8401.2|8416.8|8401.8|8415.2|8400.2|200
1728018000000|2024-10-04 05:00:00|8416.1|8401.1|8415.8|8400.8|8416.9|8401.9|8414.8|8399.8|161
1728021600000|2024-10-04 06:00:00|8416|8401|8416.3|8401.3|8421.6|8401.5|8415.3|8395.5|210
1728025200000|2024-10-04 07:00:00|8416.4|8401.4|8415.9|8400.9|8416.7|8401.7|8415.5|8400.5|245
1728028800000|2024-10-04 08:00:00|8416|8401|8415.2|8400.2|8421.4|8401.8|8415.1|8395.6|154
1728032400000|2024-10-04 09:00:00|8415.3|8400.3|8421|8396|8421.3|8401.9|8415.1|8395.8|229
1728036000000|2024-10-04 10:00:00|8421.2|8396.2|8418.4|8403.4|8422.1|8403.8|8415.7|8395.9|175
1728039600000|2024-10-04 11:00:00|8418.3|8403.3|8418.2|8403.2|8423.7|8404.2|8417.5|8397.8|186
1728043200000|2024-10-04 12:00:00|8418|8403|8428.7|8403.7|8429.3|8404.3|8417.9|8396.9|803
1728046800000|2024-10-04 13:00:00|8427.6|8402.6|8426.8|8401.8|8428.6|8407.3|8420.8|8400.8|473
1728050400000|2024-10-04 14:00:00|8426.6|8401.6|8421.5|8406.5|8427.4|8407.2|8420.8|8400.9|381
1728054000000|2024-10-04 15:00:00|8421.4|8406.4|8428|8403|8428.4|8408.4|8421.2|8401|456
1728057600000|2024-10-04 16:00:00|8427.9|8402.9|8429.6|8404.6|8429.6|8408.3|8423|8402.9|305
1728061200000|2024-10-04 17:00:00|8429.5|8404.5|8428.7|8403.7|8429.7|8404.7|8428|8403|161
1728064800000|2024-10-04 18:00:00|8428.5|8403.5|8428.4|8403.4|8429.8|8404.8|8428.1|8403.1|73
1728068400000|2024-10-04 19:00:00|8428.3|8403.3|8427.9|8402.9|8429.6|8404.6|8427.7|8402.7|71
1728262800000|2024-10-07 01:00:00|8424.7|8399.7|8423.6|8398.6|8425.7|8400.7|8423|8398|103
1728266400000|2024-10-07 02:00:00|8423.3|8398.3|8423.7|8398.7|8424.2|8399.2|8422.7|8397.7|63
1728270000000|2024-10-07 03:00:00|8423.5|8398.5|8417.5|8402.5|8423.7|8403|8416.6|8396.6|270
1728273600000|2024-10-07 04:00:00|8417.6|8402.6|8422.8|8397.8|8423.1|8403.1|8417.3|8396.8|161
1728277200000|2024-10-07 05:00:00|8422.9|8397.9|8422.9|8397.9|8423|8403.4|8417.1|8397.1|141
1728280800000|2024-10-07 06:00:00|8422.8|8397.8|8417.8|8402.8|8423|8403.5|8417.3|8397.1|213
1728284400000|2024-10-07 07:00:00|8417.6|8402.6|8418.2|8403.2|8418.4|8403.4|8417.6|8402.6|130
1728288000000|2024-10-07 08:00:00|8418.3|8403.3|8417.4|8402.4|8423|8403.4|8416.9|8397.2|201
1728291600000|2024-10-07 09:00:00|8417.3|8402.3|8418.3|8403.3|8418.4|8403.4|8416|8401|180
1728295200000|2024-10-07 10:00:00|8418.4|8403.4|8419.4|8404.4|8424.4|8404.7|8418.3|8398.7|103
1728298800000|2024-10-07 11:00:00|8419.3|8404.3|8420.1|8405.1|8420.3|8405.3|8418.9|8403.9|145
1728302400000|2024-10-07 12:00:00|8420|8405|8420.5|8405.5|8420.5|8405.5|8419.3|8404.3|242
1728306000000|2024-10-07 13:00:00|8420.1|8405.1|8425.4|8400.4|8425.5|8405.5|8419.3|8400.4|184
1728309600000|2024-10-07 14:00:00|8425.3|8400.3|8420.3|8405.3|8425.3|8405.5|8419.7|8400.1|116
1728313200000|2024-10-07 15:00:00|8420.2|8405.2|8420.3|8405.3|8420.5|8405.5|8419.7|8404.7|92
1728316800000|2024-10-07 16:00:00|8420.4|8405.4|8420|8405|8420.4|8405.4|8420|8405|10
1728320400000|2024-10-07 17:00:00|8420.1|8405.1|8425.2|8400.2|8425.2|8405.2|8420|8399.8|11
1728324000000|2024-10-07 18:00:00|8425.1|8400.1|8425.3|8400.3|8425.4|8400.4|8425|8400|28
1728327600000|2024-10-07 19:00:00|8425.4|8400.4|8425.3|8400.3|8425.4|8400.4|8424.9|8399.9|27
1728349200000|2024-10-08 01:00:00|8423.8|8398.8|8423.3|8398.3|8424.2|8399.2|8422.7|8397.7|62
1728352800000|2024-10-08 02:00:00|8423.1|8398.1|8422.8|8397.8|8424|8399|8422.7|8397.7|115
1728356400000|2024-10-08 03:00:00|8422.7|8397.7|8413.5|8398.5|8422.9|8402.8|8413|8391.3|389
1728360000000|2024-10-08 04:00:00|8413.7|8398.7|8414.9|8399.9|8415|8400|8413.3|8398.3|126
1728363600000|2024-10-08 05:00:00|8414.8|8399.8|8413.3|8398.3|8415.5|8400.5|8412.9|8397.9|291
1728367200000|2024-10-08 06:00:00|8413.4|8398.4|8414|8399|8414|8399|8412.7|8397.7|239
1728370800000|2024-10-08 07:00:00|8413.8|8398.8|8415.3|8400.3|8415.9|8400.9|8413.8|8398.8|249
1728374400000|2024-10-08 08:00:00|8415.2|8400.2|8415.1|8400.1|8415.4|8400.4|8414.3|8399.3|159
1728378000000|2024-10-08 09:00:00|8420.1|8395.1|8415.8|8400.8|8420.8|8401.3|8415.2|8395.1|228
1728381600000|2024-10-08 10:00:00|8415.7|8400.7|8416.1|8401.1|8417|8402|8415.2|8400.2|262
1728385200000|2024-10-08 11:00:00|8416.2|8401.2|8421.1|8396.1|8421.7|8403|8415.8|8396|223
1728388800000|2024-10-08 12:00:00|8421|8396|8421.3|8396.3|8421.5|8396.5|8420.9|8395.9|109
1728392400000|2024-10-08 13:00:00|8421.4|8396.4|8416.3|8401.3|8421.4|8401.4|8416.2|8396.1|97
1728396000000|2024-10-08 14:00:00|8416.2|8401.2|8416.8|8401.8|8422|8402.3|8416.2|8396.2|220
1728399600000|2024-10-08 15:00:00|8421.8|8396.8|8421.3|8396.3|8422.3|8402.4|8416.5|8396.2|278
1728403200000|2024-10-08 16:00:00|8421.1|8396.1|8421.9|8396.9|8422|8402|8416.2|8396.1|103
1728406800000|2024-10-08 17:00:00|8421.8|8396.8|8421.9|8396.9|8422.3|8397.3|8421.7|8396.7|47
1728410400000|2024-10-08 18:00:00|8421.8|8396.8|8421.6|8396.6|8422.3|8397.3|8421.5|8396.5|97
1728414000000|2024-10-08 19:00:00|8421.5|8396.5|8422.1|8397.1|8422.1|8397.1|8421.5|8396.5|55
1728435600000|2024-10-09 01:00:00|8414.3|8389.3|8416.7|8391.7|8418|8393|8414.2|8389.2|161
1728439200000|2024-10-09 02:00:00|8417|8392|8416.2|8391.2|8417.4|8392.4|8415.8|8390.8|57
1728442800000|2024-10-09 03:00:00|8416.5|8391.5|8413.1|8398.1|8418.1|8398.4|8412.7|8391.3|201
1728446400000|2024-10-09 04:00:00|8413.2|8398.2|8414.4|8399.4|8420.5|8400|8412.6|8392.6|188
1728450000000|2024-10-09 05:00:00|8414.3|8399.3|8420.1|8395.1|8420.1|8400.1|8413.4|8393.2|288
1728453600000|2024-10-09 06:00:00|8420.2|8395.2|8415.8|8400.8|8421|8400.9|8415.3|8395.1|185
1728457200000|2024-10-09 07:00:00|8415.7|8400.7|8415.4|8400.4|8421.4|8401.5|8415.1|8395.6|261
1728460800000|2024-10-09 08:00:00|8415.5|8400.5|8415.4|8400.4|8416|8401|8415.3|8400.3|108
1728464400000|2024-10-09 09:00:00|8415.3|8400.3|8415.3|8400.3|8416|8401|8415.1|8400.1|121
1728468000000|2024-10-09 10:00:00|8415.4|8400.4|8415.9|8400.9|8416.6|8401.6|8415.3|8400.3|158
1728471600000|2024-10-09 11:00:00|8415.7|8400.7|8421.1|8396.1|8421.2|8401.3|8415.6|8395.9|171
1728475200000|2024-10-09 12:00:00|8421.2|8396.2|8416.8|8401.8|8422.3|8402.6|8416.6|8396.1|192
1728478800000|2024-10-09 13:00:00|8421.7|8396.7|8422.3|8397.3|8422.3|8402.5|8416.7|8396.6|128
1728482400000|2024-10-09 14:00:00|8422.2|8397.2|8422.3|8397.3|8422.4|8402.7|8416.3|8397.1|125
1728486000000|2024-10-09 15:00:00|8422.2|8397.2|8416.3|8401.3|8422.3|8402.2|8416.3|8396.6|144
1728489600000|2024-10-09 16:00:00|8416.4|8401.4|8421.3|8396.3|8421.5|8401.5|8416.4|8395.8|50
1728493200000|2024-10-09 17:00:00|8421.2|8396.2|8421.3|8396.3|8421.8|8396.8|8420.7|8395.7|86
1728496800000|2024-10-09 18:00:00|8421.2|8396.2|8420.3|8395.3|8421.4|8396.4|8420.1|8395.1|62
1728500400000|2024-10-09 19:00:00|8420.4|8395.4|8420.7|8395.7|8420.7|8395.7|8419.9|8394.9|38
1728522000000|2024-10-10 01:00:00|8421.3|8396.3|8421.1|8396.1|8422.2|8397.2|8421|8396|181
1728525600000|2024-10-10 02:00:00|8421.2|8396.2|8421.2|8396.2|8421.6|8396.6|8420.7|8395.7|163
1728529200000|2024-10-10 03:00:00|8421.1|8396.1|8415.7|8400.7|8421.7|8400.9|8415.6|8394.7|162
1728532800000|2024-10-10 04:00:00|8415.6|8400.6|8417.2|8402.2|8422.3|8402.8|8415.6|8397.3|91
1728536400000|2024-10-10 05:00:00|8417.3|8402.3|8417.5|8402.5|8417.8|8402.8|8416.7|8401.7|127
1728540000000|2024-10-10 06:00:00|8417.3|8402.3|8417.7|8402.7|8418.1|8403.1|8417.2|8402.2|97
1728543600000|2024-10-10 07:00:00|8417.8|8402.8|8417.7|8402.7|8418.2|8403.2|8417.3|8402.3|111
1728547200000|2024-10-10 08:00:00|8417.6|8402.6|8418.1|8403.1|8418.1|8403.1|8417.4|8402.4|156
1728550800000|2024-10-10 09:00:00|8423.1|8398.1|8423.3|8398.3|8423.4|8403.7|8417.7|8397.3|185
1728554400000|2024-10-10 10:00:00|8423.4|8398.4|8418.3|8403.3|8423.4|8403.8|8418.1|8398.1|213
1728558000000|2024-10-10 11:00:00|8418.2|8403.2|8418.8|8403.8|8418.8|8403.8|8418|8403|149
1728561600000|2024-10-10 12:00:00|8418.9|8403.9|8422.1|8397.1|8426.1|8404.4|8416.2|8396.3|798
1728565200000|2024-10-10 13:00:00|8422|8397|8417.7|8402.7|8424.8|8404.5|8417.4|8397|381
1728568800000|2024-10-10 14:00:00|8417.6|8402.6|8422.9|8397.9|8423.4|8403.3|8417.2|8396.8|352
1728572400000|2024-10-10 15:00:00|8423.1|8398.1|8422.9|8397.9|8423.5|8403.5|8417.7|8397.6|109
1728576000000|2024-10-10 16:00:00|8422.8|8397.8|8423.3|8398.3|8423.3|8398.3|8422.3|8397.3|138
1728579600000|2024-10-10 17:00:00|8423.2|8398.2|8422.8|8397.8|8423.3|8398.3|8422.5|8397.5|148
1728583200000|2024-10-10 18:00:00|8422.6|8397.6|8423|8398|8423.1|8398.1|8422.6|8397.6|16
1728586800000|2024-10-10 19:00:00|8423.1|8398.1|8422.7|8397.7|8423.1|8398.1|8422.5|8397.5|41
1728608400000|2024-10-11 01:00:00|8422.4|8397.4|8423|8398|8424|8399|8422.3|8397.3|50
1728612000000|2024-10-11 02:00:00|8422.7|8397.7|8422.3|8397.3|8422.7|8397.7|8422.3|8397.3|21
1728615600000|2024-10-11 03:00:00|8422.2|8397.2|8423.3|8398.3|8423.5|8398.5|8422.1|8397.1|271
1728619200000|2024-10-11 04:00:00|8423.4|8398.4|8424.7|8399.7|8425.3|8400.3|8423.1|8398.1|213
1728622800000|2024-10-11 05:00:00|8424.8|8399.8|8425.3|8400.3|8425.8|8405.7|8419.8|8399.6|161
1728626400000|2024-10-11 06:00:00|8425.2|8400.2|8427.2|8412.2|8435.3|8414.2|8424|8400.2|944
1728630000000|2024-10-11 07:00:00|8427.3|8412.3|8427.8|8412.8|8433.9|8414.4|8426.6|8406.2|384
1728633600000|2024-10-11 08:00:00|8427.9|8412.9|8427.8|8412.8|8433.7|8414.6|8427.6|8406.7|274
1728637200000|2024-10-11 09:00:00|8428|8413|8434.6|8409.6|8434.7|8414.1|8426.6|8406.7|309
1728640800000|2024-10-11 10:00:00|8434.7|8409.7|8431.2|8416.2|8437.6|8417.8|8430.6|8409.3|430
1728644400000|2024-10-11 11:00:00|8431.3|8416.3|8429.4|8414.4|8435.2|8416.4|8429.2|8409.6|242
1728648000000|2024-10-11 12:00:00|8429.3|8414.3|8435.1|8410.1|8435.7|8414.6|8428|8407.9|337
1728651600000|2024-10-11 13:00:00|8435.2|8410.2|8436.2|8411.2|8436.8|8411.8|8435.1|8410.1|266
1728655200000|2024-10-11 14:00:00|8436.1|8411.1|8437.7|8412.7|8437.9|8412.9|8436.1|8411.1|201
1728658800000|2024-10-11 15:00:00|8437.8|8412.8|8438.2|8413.2|8438.5|8413.5|8437.3|8412.3|104
1728662400000|2024-10-11 16:00:00|8438|8413|8438.7|8413.7|8438.8|8413.8|8437.3|8412.3|63
1728666000000|2024-10-11 17:00:00|8438.6|8413.6|8438.8|8413.8|8439.2|8414.2|8438.3|8413.3|35
1728669600000|2024-10-11 18:00:00|8438.9|8413.9|8438.6|8413.6|8439.5|8414.5|8438.6|8413.6|51
1728673200000|2024-10-11 19:00:00|8438.7|8413.7|8437.6|8412.6|8438.7|8413.7|8437.5|8412.5|87
1728867600000|2024-10-14 01:00:00|8433.7|8408.7|8433.8|8408.8|8436.8|8411.8|8433.2|8408.2|127
1728871200000|2024-10-14 02:00:00|8433.9|8408.9|8435.3|8410.3|8435.3|8410.3|8433.3|8408.3|51
1728874800000|2024-10-14 03:00:00|8435.2|8410.2|8428.8|8413.8|8435.4|8414.2|8427.3|8404.6|277
1728878400000|2024-10-14 04:00:00|8428.9|8413.9|8428.6|8413.6|8433.7|8413.9|8428.1|8407.9|97
1728882000000|2024-10-14 05:00:00|8428.5|8413.5|8427.6|8412.6|8433.8|8413.9|8427.5|8407.2|112
1728885600000|2024-10-14 06:00:00|8427.5|8412.5|8427.9|8412.9|8433.6|8413.5|8427.3|8406.9|130
1728889200000|2024-10-14 07:00:00|8427.8|8412.8|8428.2|8413.2|8433.4|8414.3|8427.5|8407.7|155
1728892800000|2024-10-14 08:00:00|8428.1|8413.1|8428.3|8413.3|8428.8|8413.8|8427.5|8412.5|165
1728896400000|2024-10-14 09:00:00|8428.4|8413.4|8427.3|8412.3|8432.1|8414.3|8426.3|8405.9|251
1728900000000|2024-10-14 10:00:00|8427.4|8412.4|8427.2|8412.2|8431.9|8412.4|8426.7|8406.7|100
1728903600000|2024-10-14 11:00:00|8427|8412|8426.8|8411.8|8427.6|8412.6|8426.7|8411.7|172
1728907200000|2024-10-14 12:00:00|8427.2|8412.2|8431.7|8406.7|8431.7|8412.2|8426.1|8406.1|84
1728910800000|2024-10-14 13:00:00|8431.6|8406.6|8431.4|8406.4|8432.4|8411.5|8425.3|8404.3|229
1728914400000|2024-10-14 14:00:00|8431.3|8406.3|8429|8414|8433.7|8414.1|8426.5|8406.2|130
1728918000000|2024-10-14 15:00:00|8428.9|8413.9|8433.8|8408.8|8434.1|8414.8|8428.8|8408.6|156
1728921600000|2024-10-14 16:00:00|8433.7|8408.7|8433.5|8408.5|8434.7|8409.7|8433.4|8408.4|99
1728925200000|2024-10-14 17:00:00|8433.6|8408.6|8433.5|8408.5|8433.8|8408.8|8433.3|8408.3|92
1728928800000|2024-10-14 18:00:00|8433.6|8408.6|8433.5|8408.5|8433.7|8408.7|8433.4|8408.4|98
1728932400000|2024-10-14 19:00:00|8433.6|8408.6|8433|8408|8434.3|8409.3|8432.9|8407.9|142
1728954000000|2024-10-15 01:00:00|8432|8407|8433|8408|8433.7|8408.7|8431|8406|98
1728957600000|2024-10-15 02:00:00|8432.8|8407.8|8432.2|8407.2|8433.2|8408.2|8431.9|8406.9|173
1728961200000|2024-10-15 03:00:00|8432.1|8407.1|8427.8|8412.8|8433.1|8413.4|8425.7|8405.7|209
1728964800000|2024-10-15 04:00:00|8427.7|8412.7|8427.7|8412.7|8427.9|8412.9|8427.1|8412.1|67
1728968400000|2024-10-15 05:00:00|8427.8|8412.8|8427.3|8412.3|8431.7|8413.4|8426.6|8406.5|109
1728972000000|2024-10-15 06:00:00|8427.4|8412.4|8426.8|8411.8|8427.7|8412.7|8426.5|8411.5|234
1728975600000|2024-10-15 07:00:00|8426.9|8411.9|8426.6|8411.6|8426.9|8411.9|8426.5|8411.5|49
1728979200000|2024-10-15 08:00:00|8426.7|8411.7|8426.7|8411.7|8432.4|8412.2|8426.3|8406.1|207
1728982800000|2024-10-15 09:00:00|8426.6|8411.6|8428.3|8403.3|8431.7|8412.3|8423.1|8403.1|315
1728986400000|2024-10-15 10:00:00|8428.4|8403.4|8424.7|8409.7|8429|8409.7|8423.1|8403.1|76
1728990000000|2024-10-15 11:00:00|8424.6|8409.6|8424.4|8409.4|8429.8|8409.6|8424.1|8403.6|102
1728993600000|2024-10-15 12:00:00|8424.3|8409.3|8429.4|8404.4|8429.6|8409.4|8423.8|8403.8|59
1728997200000|2024-10-15 13:00:00|8429.3|8404.3|8429.2|8404.2|8429.6|8409.8|8423.8|8404|104
1729000800000|2024-10-15 14:00:00|8429.3|8404.3|8425.1|8410.1|8429.3|8410.1|8422.3|8402.3|148
1729004400000|2024-10-15 15:00:00|8425.2|8410.2|8426.2|8411.2|8431.9|8411.2|8425.1|8405.5|91
1729008000000|2024-10-15 16:00:00|8426.1|8411.1|8430.9|8405.9|8431.3|8411.2|8425.7|8405.1|97
1729011600000|2024-10-15 17:00:00|8430.7|8405.7|8430.9|8405.9|8431.8|8406.8|8430.7|8405.7|82
1729015200000|2024-10-15 18:00:00|8431.1|8406.1|8431.3|8406.3|8431.3|8406.3|8430.9|8405.9|20
1729018800000|2024-10-15 19:00:00|8431.4|8406.4|8431.1|8406.1|8432.1|8407.1|8430.5|8405.5|34
1729040400000|2024-10-16 01:00:00|8431.5|8406.5|8430.9|8405.9|8434.3|8409.3|8430.4|8405.4|54
1729044000000|2024-10-16 02:00:00|8430.2|8405.2|8430|8405|8430.4|8405.4|8429.6|8404.6|31
1729047600000|2024-10-16 03:00:00|8429.7|8404.7|8425.6|8410.6|8430.6|8411.6|8425.3|8403.2|200
1729051200000|2024-10-16 04:00:00|8425.4|8410.4|8425.7|8410.7|8425.8|8410.8|8424.3|8409.3|126
1729054800000|2024-10-16 05:00:00|8425.6|8410.6|8425.1|8410.1|8425.7|8410.7|8425.1|8410.1|109
1729058400000|2024-10-16 06:00:00|8425.2|8410.2|8430.4|8405.4|8431.3|8411.5|8425.1|8405.1|166
1729062000000|2024-10-16 07:00:00|8430.3|8405.3|8423.7|8408.7|8430.4|8410|8422.4|8402.2|194
1729065600000|2024-10-16 08:00:00|8423.6|8408.6|8422.8|8407.8|8423.9|8408.9|8422.7|8407.7|76
1729069200000|2024-10-16 09:00:00|8422.7|8407.7|8423.5|8398.5|8426.1|8407.7|8417.4|8398.3|320
1729072800000|2024-10-16 10:00:00|8423.3|8398.3|8426.4|8401.4|8426.6|8405.8|8418.8|8398.3|181
1729076400000|2024-10-16 11:00:00|8426.2|8401.2|8421.1|8406.1|8427.3|8407.2|8421.1|8400.8|92
1729080000000|2024-10-16 12:00:00|8421.2|8406.2|8421.2|8406.2|8426.3|8407|8420.3|8400.6|85
1729083600000|2024-10-16 13:00:00|8421.1|8406.1|8421.3|8406.3|8427|8406.8|8420.9|8401.1|82
1729087200000|2024-10-16 14:00:00|8421.4|8406.4|8427.3|8402.3|8427.3|8407.2|8421.2|8402|75
1729090800000|2024-10-16 15:00:00|8427.2|8402.2|8428.5|8403.5|8428.5|8407.8|8422.3|8402.2|61
1729094400000|2024-10-16 16:00:00|8428.6|8403.6|8428.3|8403.3|8428.8|8403.8|8427.6|8402.6|93
1729098000000|2024-10-16 17:00:00|8428.2|8403.2|8427.3|8402.3|8428.2|8403.2|8427.3|8402.3|274
1729101600000|2024-10-16 18:00:00|8427.2|8402.2|8428.2|8403.2|8428.2|8403.2|8427.1|8402.1|89
1729105200000|2024-10-16 19:00:00|8427.9|8402.9|8428.3|8403.3|8429.1|8404.1|8427.9|8402.9|116
1729126800000|2024-10-17 01:00:00|8427.2|8402.2|8426|8401|8427.7|8402.7|8425.3|8400.3|59
1729130400000|2024-10-17 02:00:00|8425.8|8400.8|8424.8|8399.8|8426|8401|8424.2|8399.2|41
1729134000000|2024-10-17 03:00:00|8425|8400|8421.4|8406.4|8426.8|8407|8418.8|8399|242
1729137600000|2024-10-17 04:00:00|8421.5|8406.5|8420.3|8405.3|8421.9|8406.9|8420.2|8405.2|123
1729141200000|2024-10-17 05:00:00|8420.4|8405.4|8419.8|8404.8|8420.4|8405.4|8419.8|8404.8|73
1729144800000|2024-10-17 06:00:00|8420|8405|8421.3|8406.3|8425.1|8407|8419.3|8400|177
1729148400000|2024-10-17 07:00:00|8421.5|8406.5|8423.8|8408.8|8426.6|8409.9|8421.5|8401.6|225
1729152000000|2024-10-17 08:00:00|8423.9|8408.9|8425.3|8410.3|8429.8|8410.4|8422.7|8403.1|164
1729155600000|2024-10-17 09:00:00|8425.2|8410.2|8425.1|8410.1|8430.1|8410.3|8424.3|8404.6|188
1729159200000|2024-10-17 10:00:00|8425.2|8410.2|8430.2|8405.2|8430.9|8410.5|8424.7|8404.6|219
1729162800000|2024-10-17 11:00:00|8430.1|8405.1|8429.1|8404.1|8430.3|8409.2|8423.9|8403.8|131
1729166400000|2024-10-17 12:00:00|8429.3|8404.3|8429.3|8404.3|8431.3|8410.4|8425.3|8403.8|245
1729170000000|2024-10-17 13:00:00|8429.4|8404.4|8430.3|8405.3|8431|8410.4|8425.4|8404.3|191
1729173600000|2024-10-17 14:00:00|8430.2|8405.2|8430.3|8405.3|8430.7|8411.2|8424.8|8404.8|185
1729177200000|2024-10-17 15:00:00|8430.2|8405.2|8425.2|8410.2|8430.4|8410.4|8424.3|8404.4|77
1729180800000|2024-10-17 16:00:00|8425.3|8410.3|8431.2|8406.2|8431.5|8411.5|8425.3|8405.4|172
1729184400000|2024-10-17 17:00:00|8431.1|8406.1|8430.9|8405.9|8431.6|8411.6|8425.7|8405.7|166
1729188000000|2024-10-17 18:00:00|8431.1|8406.1|8431.8|8406.8|8432.7|8407.7|8430.7|8405.7|292
1729191600000|2024-10-17 19:00:00|8432|8407|8431.5|8406.5|8432.4|8407.4|8431|8406|56
1729213200000|2024-10-18 01:00:00|8430.5|8405.5|8430.5|8405.5|8431|8406|8430.2|8405.2|60
1729216800000|2024-10-18 02:00:00|8430.4|8405.4|8430.5|8405.5|8430.6|8405.6|8429.4|8404.4|49
1729220400000|2024-10-18 03:00:00|8430.4|8405.4|8425.8|8410.8|8430.7|8411.2|8424.8|8403.6|177
1729224000000|2024-10-18 04:00:00|8425.6|8410.6|8426.4|8411.4|8430.6|8411.4|8425.2|8405.4|94
1729227600000|2024-10-18 05:00:00|8426.3|8411.3|8425.8|8410.8|8430.5|8411.5|8425.3|8405.5|73
1729231200000|2024-10-18 06:00:00|8426|8411|8425.3|8410.3|8426|8411|8425.2|8410.2|113
1729234800000|2024-10-18 07:00:00|8425.4|8410.4|8425.8|8410.8|8430.4|8411.1|8424.3|8404.3|136
1729238400000|2024-10-18 08:00:00|8425.7|8410.7|8430.7|8405.7|8430.9|8411.6|8425.3|8405|107
1729242000000|2024-10-18 09:00:00|8425.8|8410.8|8430.2|8405.2|8430.3|8410.9|8424.6|8404.6|156
1729245600000|2024-10-18 10:00:00|8430.3|8405.3|8424.4|8409.4|8430.3|8409.8|8424.1|8404.5|127
1729249200000|2024-10-18 11:00:00|8424.3|8409.3|8430.8|8405.8|8431.8|8410.7|8424.1|8405.2|112
1729252800000|2024-10-18 12:00:00|8430.9|8405.9|8425.3|8410.3|8431.2|8411.3|8424.9|8404.9|173
1729256400000|2024-10-18 13:00:00|8425.5|8410.5|8424.8|8409.8|8430.5|8410.6|8424.8|8404.3|52
1729260000000|2024-10-18 14:00:00|8425|8410|8424.4|8409.4|8429.6|8410|8424.1|8404.4|61
1729263600000|2024-10-18 15:00:00|8424.5|8409.5|8425.5|8410.5|8430.1|8410.6|8424.5|8404.7|72
1729267200000|2024-10-18 16:00:00|8425.4|8410.4|8430.6|8405.6|8431.6|8411.5|8425.3|8405.3|111
1729270800000|2024-10-18 17:00:00|8430.4|8405.4|8431.1|8406.1|8431.1|8410.6|8425.2|8405.2|107
1729274400000|2024-10-18 18:00:00|8431.2|8406.2|8431|8406|8431.2|8406.2|8430.7|8405.7|89
1729278000000|2024-10-18 19:00:00|8430.9|8405.9|8430.9|8405.9|8431.2|8406.2|8430.7|8405.7|38
1729472400000|2024-10-21 01:00:00|8431.1|8406.1|8429.6|8404.6|8431.5|8406.5|8428.9|8403.9|94
1729476000000|2024-10-21 02:00:00|8429.7|8404.7|8429.5|8404.5|8430.1|8405.1|8429.5|8404.5|41
1729479600000|2024-10-21 03:00:00|8429.7|8404.7|8424.8|8409.8|8429.8|8410.2|8424.5|8401.3|107
1729483200000|2024-10-21 04:00:00|8424.7|8409.7|8430.8|8405.8|8431.3|8411.8|8424.6|8405.1|107
1729486800000|2024-10-21 05:00:00|8431|8406|8425.7|8410.7|8431.1|8411.5|8425.3|8405.8|131
1729490400000|2024-10-21 06:00:00|8425.6|8410.6|8425.3|8410.3|8430.3|8411|8425|8404.8|118
1729494000000|2024-10-21 07:00:00|8425.2|8410.2|8430.6|8405.6|8430.6|8410.7|8424.8|8405.1|135
1729497600000|2024-10-21 08:00:00|8430.5|8405.5|8425.8|8410.8|8430.8|8410.8|8425.2|8405.3|190
1729501200000|2024-10-21 09:00:00|8425.7|8410.7|8430.2|8405.2|8430.8|8410.9|8424|8404.1|212
1729504800000|2024-10-21 10:00:00|8430.3|8405.3|8425.9|8410.9|8430.3|8411.4|8425.2|8404.8|100
1729508400000|2024-10-21 11:00:00|8425.8|8410.8|8430.1|8405.1|8430.7|8411|8425.5|8404.7|75
1729512000000|2024-10-21 12:00:00|8430.2|8405.2|8425.4|8410.4|8430.5|8410.6|8425.1|8405|144
1729515600000|2024-10-21 13:00:00|8425.3|8410.3|8430.3|8405.3|8430.5|8410.4|8425.3|8405|21
1729519200000|2024-10-21 14:00:00|8425.3|8410.3|8425.9|8410.9|8430.9|8411.3|8425.1|8405.6|148
1729522800000|2024-10-21 15:00:00|8426|8411|8431.6|8406.6|8432.3|8411.7|8425.7|8406.5|150
1729526400000|2024-10-21 16:00:00|8431.7|8406.7|8426.8|8411.8|8431.7|8411.8|8426.3|8406.6|43
1729530000000|2024-10-21 17:00:00|8426.7|8411.7|8427.1|8412.1|8432|8412.4|8426.6|8406.7|70
1729533600000|2024-10-21 18:00:00|8432|8407|8432.2|8407.2|8432.4|8407.4|8431.9|8406.9|39
1729537200000|2024-10-21 19:00:00|8432|8407|8431.8|8406.8|8432.1|8407.1|8430.7|8405.7|69
1729558800000|2024-10-22 01:00:00|8430.7|8405.7|8430.7|8405.7|8431.4|8406.4|8430.7|8405.7|28
1729562400000|2024-10-22 02:00:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|5
1729566000000|2024-10-22 03:00:00|8430.9|8405.9|8425.8|8410.8|8430.9|8411|8425.1|8404.6|110
1729569600000|2024-10-22 04:00:00|8425.7|8410.7|8425.7|8410.7|8425.9|8410.9|8425.6|8410.6|39
1729573200000|2024-10-22 05:00:00|8425.8|8410.8|8425.3|8410.3|8425.8|8410.8|8425.2|8410.2|62
1729576800000|2024-10-22 06:00:00|8425.6|8410.6|8425.9|8410.9|8430.9|8411.2|8425.5|8405.9|140
1729580400000|2024-10-22 07:00:00|8426|8411|8426.2|8411.2|8426.8|8411.8|8425.6|8410.6|128
1729584000000|2024-10-22 08:00:00|8426.3|8411.3|8430.7|8405.7|8431.7|8411.6|8426.1|8405.6|111
1729587600000|2024-10-22 09:00:00|8430.8|8405.8|8430.9|8405.9|8431.4|8411.2|8425.8|8405.3|95
1729591200000|2024-10-22 10:00:00|8426|8411|8430.9|8405.9|8431|8411.2|8425.8|8405.6|50
1729594800000|2024-10-22 11:00:00|8430.7|8405.7|8430.9|8405.9|8431.3|8406.3|8430.7|8405.7|90
1729598400000|2024-10-22 12:00:00|8431|8406|8430.8|8405.8|8431.2|8406.2|8430.7|8405.7|36
1729602000000|2024-10-22 13:00:00|8430.7|8405.7|8426.3|8411.3|8431.3|8411.6|8425.7|8405.7|65
1729605600000|2024-10-22 14:00:00|8426.4|8411.4|8426.3|8411.3|8426.7|8411.7|8426.2|8411.2|25
1729609200000|2024-10-22 15:00:00|8426.4|8411.4|8431.8|8406.8|8432|8411.8|8426.3|8406.3|76
1729612800000|2024-10-22 16:00:00|8431.7|8406.7|8432|8407|8432.3|8412.3|8427|8406.7|29
1729616400000|2024-10-22 17:00:00|8432.2|8407.2|8431.6|8406.6|8432.3|8407.3|8431.5|8406.5|41
1729620000000|2024-10-22 18:00:00|8431.7|8406.7|8431.7|8406.7|8432.1|8407.1|8431.5|8406.5|40
1729623600000|2024-10-22 19:00:00|8431.9|8406.9|8432.1|8407.1|8432.2|8407.2|8431.9|8406.9|23
1729645200000|2024-10-23 01:00:00|8432|8407|8427.7|8412.7|8435.4|8413.3|8427.3|8407|106
1729648800000|2024-10-23 02:00:00|8432.7|8407.7|8426.7|8411.7|8433|8412.7|8426.7|8406.9|50
1729652400000|2024-10-23 03:00:00|8426.6|8411.6|8426|8411|8431.7|8411.8|8425.2|8405.6|90
1729656000000|2024-10-23 04:00:00|8426.1|8411.1|8425.8|8410.8|8426.1|8411.1|8425.6|8410.6|60
1729659600000|2024-10-23 05:00:00|8425.9|8410.9|8425.8|8410.8|8429.6|8411.1|8424.9|8404.4|101
1729663200000|2024-10-23 06:00:00|8426.1|8411.1|8430.8|8405.8|8430.8|8411.4|8425.3|8405.8|115
1729666800000|2024-10-23 07:00:00|8431|8406|8425.8|8410.8|8431|8411.4|8425.7|8405.7|78
1729670400000|2024-10-23 08:00:00|8425.9|8410.9|8425.7|8410.7|8426.4|8411.4|8425.3|8410.3|78
1729674000000|2024-10-23 09:00:00|8425.8|8410.8|8426.1|8411.1|8431|8411.4|8425.5|8405.7|128
1729677600000|2024-10-23 10:00:00|8426.2|8411.2|8425.7|8410.7|8426.3|8411.3|8425.7|8410.7|64
1729681200000|2024-10-23 11:00:00|8425.8|8410.8|8426.3|8411.3|8431.8|8411.4|8425.7|8406.1|226
1729684800000|2024-10-23 12:00:00|8426.5|8411.5|8426.3|8411.3|8431.8|8411.9|8425.8|8405.9|87
1729688400000|2024-10-23 13:00:00|8426.5|8411.5|8425.8|8410.8|8431.9|8411.5|8425.7|8406.2|39
1729692000000|2024-10-23 14:00:00|8425.7|8410.7|8431.2|8406.2|8431.5|8411.5|8425.7|8406.2|55
1729695600000|2024-10-23 15:00:00|8431.3|8406.3|8426.3|8411.3|8431.3|8411.3|8425.9|8405.7|85
1729699200000|2024-10-23 16:00:00|8425.9|8410.9|8425.9|8410.9|8431.4|8411.3|8425.7|8406.1|46
1729702800000|2024-10-23 17:00:00|8426|8411|8426.3|8411.3|8426.4|8411.4|8425.8|8410.8|53
1729706400000|2024-10-23 18:00:00|8426.4|8411.4|8426.2|8411.2|8426.4|8411.4|8425.9|8410.9|31
1729710000000|2024-10-23 19:00:00|8426.3|8411.3|8430.7|8405.7|8430.7|8411.3|8425.7|8405.7|25
1729731600000|2024-10-24 01:00:00|8431.1|8406.1|8431.1|8406.1|8431.8|8406.8|8430.9|8405.9|54
1729735200000|2024-10-24 02:00:00|8431.4|8406.4|8430.9|8405.9|8431.8|8410.8|8425.7|8405.7|57
1729738800000|2024-10-24 03:00:00|8431|8406|8425|8410|8431|8411|8424.9|8405|149
1729742400000|2024-10-24 04:00:00|8424.9|8409.9|8425.3|8410.3|8425.8|8410.8|8424.7|8409.7|51
1729746000000|2024-10-24 05:00:00|8425.2|8410.2|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|15
1729749600000|2024-10-24 06:00:00|8425.1|8410.1|8425.8|8410.8|8425.8|8410.8|8425.1|8410.1|116
1729753200000|2024-10-24 07:00:00|8425.7|8410.7|8426.4|8411.4|8426.7|8411.7|8425.7|8410.7|84
1729756800000|2024-10-24 08:00:00|8426.3|8411.3|8425.8|8410.8|8431.1|8411.4|8425.7|8405.4|76
1729760400000|2024-10-24 09:00:00|8425.7|8410.7|8425.9|8410.9|8430.8|8411|8425.6|8405.8|90
1729764000000|2024-10-24 10:00:00|8425.8|8410.8|8430.3|8405.3|8430.6|8410.9|8424.6|8404.9|101
1729767600000|2024-10-24 11:00:00|8430.2|8405.2|8430.8|8405.8|8430.9|8405.9|8430.2|8405.2|30
1729771200000|2024-10-24 12:00:00|8431|8406|8430.8|8405.8|8431|8406|8430.4|8405.4|70
1729774800000|2024-10-24 13:00:00|8430.9|8405.9|8431.1|8406.1|8431.3|8411|8425.7|8405.6|57
1729778400000|2024-10-24 14:00:00|8431|8406|8426.6|8411.6|8431.6|8411.9|8426.3|8405.9|220
1729782000000|2024-10-24 15:00:00|8426.7|8411.7|8426.4|8411.4|8426.7|8411.7|8426.3|8411.3|34
1729785600000|2024-10-24 16:00:00|8431.3|8406.3|8432.2|8407.2|8432.4|8407.4|8431.3|8406.3|60
1729789200000|2024-10-24 17:00:00|8432.1|8407.1|8426.8|8411.8|8432.1|8411.8|8426.6|8406.5|20
1729792800000|2024-10-24 18:00:00|8426.5|8411.5|8431.4|8406.4|8431.7|8411.7|8426|8406.2|62
1729796400000|2024-10-24 19:00:00|8431.2|8406.2|8431|8406|8431.7|8406.7|8431|8406|40
1729818000000|2024-10-25 01:00:00|8431.5|8406.5|8430.7|8405.7|8431.5|8406.5|8430.7|8405.7|9
1729821600000|2024-10-25 02:00:00|8430.9|8405.9|8425.7|8410.7|8430.9|8411|8425.7|8405.6|14
1729825200000|2024-10-25 03:00:00|8425.8|8410.8|8425.8|8410.8|8431.8|8411.5|8425.2|8404.7|128
1729828800000|2024-10-25 04:00:00|8425.6|8410.6|8430.8|8405.8|8431|8411|8425.3|8405.4|88
1729832400000|2024-10-25 05:00:00|8431|8406|8425.7|8410.7|8431|8411|8425.3|8405.2|100
1729836000000|2024-10-25 06:00:00|8425.9|8410.9|8425.7|8410.7|8430.6|8411.4|8425.1|8405.4|239
1729839600000|2024-10-25 07:00:00|8425.9|8410.9|8425.8|8410.8|8426|8411|8425.6|8410.6|42
1729843200000|2024-10-25 08:00:00|8425.7|8410.7|8425.4|8410.4|8430.5|8410.9|8425.1|8405.3|113
1729846800000|2024-10-25 09:00:00|8425.3|8410.3|8426.4|8411.4|8431.8|8411.9|8425.1|8405.2|254
1729850400000|2024-10-25 10:00:00|8426.3|8411.3|8426.3|8411.3|8431.9|8411.9|8426.1|8405.9|177
1729854000000|2024-10-25 11:00:00|8426.2|8411.2|8431.3|8406.3|8431.6|8411.7|8425.7|8405.8|146
1729857600000|2024-10-25 12:00:00|8431.4|8406.4|8426.1|8411.1|8431.8|8411.5|8425.2|8405.3|186
1729861200000|2024-10-25 13:00:00|8426|8411|8431.4|8406.4|8431.4|8411.2|8425.5|8405.7|134
1729864800000|2024-10-25 14:00:00|8431.3|8406.3|8426.3|8411.3|8432.7|8412.5|8426.1|8406.1|123
1729868400000|2024-10-25 15:00:00|8426.5|8411.5|8427.2|8412.2|8432.3|8412.4|8426.5|8406.6|40
1729872000000|2024-10-25 16:00:00|8427.3|8412.3|8429.7|8414.7|8434.7|8414.7|8427|8406.9|236
1729875600000|2024-10-25 17:00:00|8429.9|8414.9|8434.4|8409.4|8436.9|8416.7|8429.8|8409.3|156
1729879200000|2024-10-25 18:00:00|8434.6|8409.6|8434|8409|8434.8|8409.8|8433.9|8408.9|57
1729882800000|2024-10-25 19:00:00|8433.9|8408.9|8434.5|8409.5|8434.6|8414|8428.8|8408.6|120
1730080800000|2024-10-28 02:00:00|8431.3|8406.3|8430.8|8405.8|8431.3|8406.3|8430.8|8405.8|6
1730084400000|2024-10-28 03:00:00|8430.9|8405.9|8425.4|8410.4|8430.9|8410.8|8424.6|8405|133
1730088000000|2024-10-28 04:00:00|8425.5|8410.5|8425.7|8410.7|8425.8|8410.8|8425.4|8410.4|29
1730091600000|2024-10-28 05:00:00|8425.6|8410.6|8425.3|8410.3|8425.7|8410.7|8424.7|8409.7|105
1730095200000|2024-10-28 06:00:00|8425.2|8410.2|8425.3|8410.3|8430.1|8410.6|8424.1|8404.2|117
1730098800000|2024-10-28 07:00:00|8425.2|8410.2|8425.4|8410.4|8425.7|8410.7|8425|8410|89
1730102400000|2024-10-28 08:00:00|8425.3|8410.3|8430.3|8405.3|8430.3|8410.7|8424.7|8404.6|146
1730106000000|2024-10-28 09:00:00|8425.3|8410.3|8429.8|8404.8|8430.3|8410.8|8425.1|8404.5|128
1730109600000|2024-10-28 10:00:00|8429.9|8404.9|8430.3|8405.3|8430.5|8410.3|8425.3|8404.8|52
1730113200000|2024-10-28 11:00:00|8430.4|8405.4|8425.3|8410.3|8430.4|8410.4|8425.2|8405.3|11
1730116800000|2024-10-28 12:00:00|8425.2|8410.2|8425.3|8410.3|8425.4|8410.4|8425.1|8410.1|74
1730120400000|2024-10-28 13:00:00|8425.2|8410.2|8424.8|8409.8|8429.4|8410.3|8424.2|8404.3|110
1730124000000|2024-10-28 14:00:00|8424.6|8409.6|8424.2|8409.2|8429.7|8410.3|8424.1|8404.3|89
1730127600000|2024-10-28 15:00:00|8424.3|8409.3|8424.8|8409.8|8429.7|8409.8|8424.1|8404.6|55
1730131200000|2024-10-28 16:00:00|8424.7|8409.7|8429.7|8404.7|8429.9|8410|8424.1|8404.6|52
1730134800000|2024-10-28 17:00:00|8429.8|8404.8|8429.8|8404.8|8430|8405|8429.7|8404.7|11
1730138400000|2024-10-28 18:00:00|8429.9|8404.9|8430.1|8405.1|8430.4|8405.4|8429.3|8404.3|114
1730142000000|2024-10-28 19:00:00|8430|8405|8429.5|8404.5|8430|8405|8429.5|8404.5|20
1730145600000|2024-10-28 20:00:00|8429.7|8404.7|8429.7|8404.7|8429.8|8404.8|8429.5|8404.5|10
1730167200000|2024-10-29 02:00:00|8430.1|8405.1|8430.3|8405.3|8430.4|8405.4|8429.6|8404.6|20
1730170800000|2024-10-29 03:00:00|8430.4|8405.4|8424.8|8409.8|8430.4|8410|8424.3|8403.5|119
1730174400000|2024-10-29 04:00:00|8425.1|8410.1|8424.7|8409.7|8429.8|8410.2|8424.6|8404.6|166
1730178000000|2024-10-29 05:00:00|8424.6|8409.6|8429.7|8404.7|8429.7|8409.9|8424.2|8403.9|125
1730181600000|2024-10-29 06:00:00|8429.6|8404.6|8424.8|8409.8|8429.7|8409.9|8423.6|8403.8|174
1730185200000|2024-10-29 07:00:00|8424.9|8409.9|8424.5|8409.5|8425.1|8410.1|8424.3|8409.3|50
1730188800000|2024-10-29 08:00:00|8424.4|8409.4|8424.6|8409.6|8429.6|8409.7|8424.2|8404.5|110
1730192400000|2024-10-29 09:00:00|8424.5|8409.5|8424.7|8409.7|8429.9|8410|8424.2|8404.3|214
1730196000000|2024-10-29 10:00:00|8424.8|8409.8|8426.6|8401.6|8429.3|8409.9|8424.2|8401.6|158
1730199600000|2024-10-29 11:00:00|8426.9|8401.9|8422.3|8407.3|8427.9|8407.5|8421.3|8400.6|149
1730203200000|2024-10-29 12:00:00|8422.4|8407.4|8422.4|8407.4|8422.9|8407.9|8422.2|8407.2|76
1730206800000|2024-10-29 13:00:00|8422.5|8407.5|8428.2|8403.2|8429|8408.2|8422.2|8402.7|209
1730210400000|2024-10-29 14:00:00|8428|8403|8427.3|8402.3|8428|8407.9|8422.2|8401.6|114
1730214000000|2024-10-29 15:00:00|8427.4|8402.4|8423.7|8408.7|8429.3|8408.9|8421.7|8402.3|259
1730217600000|2024-10-29 16:00:00|8423.6|8408.6|8429.3|8404.3|8429.4|8409|8423.6|8403.5|46
1730221200000|2024-10-29 17:00:00|8429.2|8404.2|8428.7|8403.7|8429.3|8404.3|8428.6|8403.6|30
1730224800000|2024-10-29 18:00:00|8428.8|8403.8|8428.7|8403.7|8429|8404|8428.7|8403.7|8
1730228400000|2024-10-29 19:00:00|8428.6|8403.6|8428|8403|8428.6|8403.6|8428|8403|26
1730232000000|2024-10-29 20:00:00|8427.9|8402.9|8427.5|8402.5|8427.9|8402.9|8426.7|8401.7|30
1730250000000|2024-10-30 01:00:00|8428.8|8403.8|8428.8|8403.8|8429.4|8404.4|8427.7|8402.7|28
1730253600000|2024-10-30 02:00:00|8429.1|8404.1|8429.1|8404.1|8429.2|8404.2|8429|8404|7
1730257200000|2024-10-30 03:00:00|8429|8404|8424.7|8409.7|8429.1|8409.8|8423.7|8403.6|101
1730260800000|2024-10-30 04:00:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.5|8409.5|36
1730264400000|2024-10-30 05:00:00|8425.1|8410.1|8425.2|8410.2|8430.5|8410.8|8425|8405|122
1730268000000|2024-10-30 06:00:00|8425.3|8410.3|8425.3|8410.3|8430.3|8410.8|8425.1|8405.1|98
1730271600000|2024-10-30 07:00:00|8425.2|8410.2|8425.5|8410.5|8425.7|8410.7|8425|8410|75
1730275200000|2024-10-30 08:00:00|8425.4|8410.4|8424.8|8409.8|8430.2|8410.5|8424.8|8404.4|177
1730278800000|2024-10-30 09:00:00|8424.6|8409.6|8430.7|8405.7|8430.7|8410.6|8424.3|8404.5|74
1730282400000|2024-10-30 10:00:00|8430.6|8405.6|8426|8411|8431.3|8411.3|8425.7|8405.6|87
1730286000000|2024-10-30 11:00:00|8426.1|8411.1|8425.8|8410.8|8431.1|8411.1|8425.7|8405.8|45
1730289600000|2024-10-30 12:00:00|8426|8411|8425.8|8410.8|8431.4|8411.4|8425.7|8405.7|140
1730293200000|2024-10-30 13:00:00|8425.7|8410.7|8431|8406|8431|8411.4|8425.7|8405.9|82
1730296800000|2024-10-30 14:00:00|8431.1|8406.1|8431.8|8406.8|8431.8|8406.8|8430.7|8405.7|79
1730300400000|2024-10-30 15:00:00|8431.7|8406.7|8426.4|8411.4|8432|8411.8|8426.4|8406.4|97
1730304000000|2024-10-30 16:00:00|8426.6|8411.6|8427.2|8412.2|8427.2|8412.2|8426.5|8411.5|37
1730307600000|2024-10-30 17:00:00|8427.1|8412.1|8426.8|8411.8|8432.2|8412.2|8426.4|8406.4|41
1730311200000|2024-10-30 18:00:00|8426.9|8411.9|8431.8|8406.8|8432.1|8412.1|8426.9|8406.8|29
1730314800000|2024-10-30 19:00:00|8431.9|8406.9|8431.9|8406.9|8432.1|8407.1|8431.7|8406.7|7
1730318400000|2024-10-30 20:00:00|8432|8407|8432|8407|8432.3|8407.3|8431.9|8406.9|28
1730340000000|2024-10-31 02:00:00|8430.7|8405.7|8430.7|8405.7|8430.9|8405.9|8430.6|8405.6|9
1730343600000|2024-10-31 03:00:00|8425.7|8410.7|8425.3|8410.3|8430.7|8410.8|8424.3|8404.3|135
1730347200000|2024-10-31 04:00:00|8425.1|8410.1|8425.8|8410.8|8425.8|8410.8|8425.1|8410.1|25
1730350800000|2024-10-31 05:00:00|8426|8411|8430.4|8405.4|8430.8|8411|8425.3|8405.2|101
1730354400000|2024-10-31 06:00:00|8430.3|8405.3|8426.2|8411.2|8430.8|8411.3|8425.4|8405.3|139
1730358000000|2024-10-31 07:00:00|8426.3|8411.3|8426|8411|8430.9|8411.3|8425.6|8405.6|123
1730361600000|2024-10-31 08:00:00|8425.9|8410.9|8426.2|8411.2|8431.7|8411.6|8425.7|8405.7|123
1730365200000|2024-10-31 09:00:00|8426.3|8411.3|8431.1|8406.1|8431.4|8411.5|8426.1|8406.1|80
1730368800000|2024-10-31 10:00:00|8431.2|8406.2|8425.2|8410.2|8432.3|8411.3|8424.6|8405.8|148
1730372400000|2024-10-31 11:00:00|8425.3|8410.3|8424.3|8409.3|8425.4|8410.4|8424.3|8409.3|187
1730376000000|2024-10-31 12:00:00|8429.5|8404.5|8430.1|8405.1|8430.6|8410.3|8424.3|8404.3|95
1730379600000|2024-10-31 13:00:00|8430.2|8405.2|8429.2|8414.2|8434.5|8415|8425.2|8405.1|226
1730383200000|2024-10-31 14:00:00|8429.3|8414.3|8432.1|8407.1|8433.5|8414.5|8427|8406.8|263
1730386800000|2024-10-31 15:00:00|8432.3|8407.3|8426|8411|8432.5|8412.4|8426|8406.5|163
1730390400000|2024-10-31 16:00:00|8425.9|8410.9|8425.8|8410.8|8431.2|8411.3|8425.6|8405.6|93
1730394000000|2024-10-31 17:00:00|8425.7|8410.7|8430.9|8405.9|8431.4|8411.3|8425.5|8405.7|72
1730397600000|2024-10-31 18:00:00|8431|8406|8430.8|8405.8|8431.2|8406.2|8430.7|8405.7|33
1730401200000|2024-10-31 19:00:00|8431|8406|8429|8404|8431|8406|8428.9|8403.9|56
1730404800000|2024-10-31 20:00:00|8429.1|8404.1|8430.2|8405.2|8430.4|8405.4|8428.8|8403.8|31
1730422800000|2024-11-01 01:00:00|8431.7|8406.7|8431.4|8406.4|8432|8407|8430.8|8405.8|26
1730426400000|2024-11-01 02:00:00|8431.5|8406.5|8430.7|8405.7|8431.5|8406.5|8430.6|8405.6|29
1730430000000|2024-11-01 03:00:00|8430.9|8405.9|8425.7|8410.7|8433.3|8411|8425.7|8405.7|51
1730433600000|2024-11-01 04:00:00|8425.6|8410.6|8426.3|8411.3|8426.8|8411.8|8425.6|8410.6|40
1730437200000|2024-11-01 05:00:00|8426.2|8411.2|8426.1|8411.1|8431.3|8411.3|8426.1|8406.1|49
1730440800000|2024-11-01 06:00:00|8426.2|8411.2|8430.7|8405.7|8431.1|8411.4|8426.1|8405.6|75
1730444400000|2024-11-01 07:00:00|8430.8|8405.8|8425|8410|8430.8|8410.7|8424.8|8405|46
1730448000000|2024-11-01 08:00:00|8430|8405|8424.1|8409.1|8430.1|8410.2|8423.1|8403.4|96
1730451600000|2024-11-01 09:00:00|8429.1|8404.1|8423.5|8408.5|8429.2|8409.3|8423.3|8403.5|61
1730455200000|2024-11-01 10:00:00|8423.4|8408.4|8423.7|8408.7|8429.4|8409.2|8423.3|8403.7|28
1730458800000|2024-11-01 11:00:00|8424|8409|8423.7|8408.7|8424|8409|8423.5|8408.5|11
1730462400000|2024-11-01 12:00:00|8423.6|8408.6|8427.8|8402.8|8429|8408.8|8421.3|8401.3|319
1730466000000|2024-11-01 13:00:00|8427.7|8402.7|8427.7|8402.7|8428.6|8408.4|8422|8401.9|168
1730469600000|2024-11-01 14:00:00|8427.3|8402.3|8427.8|8402.8|8428.7|8408.8|8423.3|8402.3|176
1730473200000|2024-11-01 15:00:00|8427.7|8402.7|8427.7|8402.7|8427.9|8408.2|8422.8|8402.7|36
1730476800000|2024-11-01 16:00:00|8427.9|8402.9|8428.7|8403.7|8429.5|8404.5|8426.7|8401.7|135
1730480400000|2024-11-01 17:00:00|8428.8|8403.8|8431.3|8406.3|8431.3|8406.3|8428.7|8403.7|47
1730484000000|2024-11-01 18:00:00|8431.5|8406.5|8431|8406|8431.5|8406.5|8430.9|8405.9|29
1730487600000|2024-11-01 19:00:00|8431.1|8406.1|8431.1|8406.1|8431.3|8406.3|8431.1|8406.1|3
1730491200000|2024-11-01 20:00:00|8431|8406|8430.7|8405.7|8431.3|8406.3|8430.7|8405.7|9
1730682000000|2024-11-04 01:00:00|8423.8|8408.8|8427.6|8402.6|8428.6|8408.8|8423.2|8402.6|25
1730685600000|2024-11-04 02:00:00|8427.6|8402.6|8429.1|8404.1|8429.4|8409.4|8423.6|8402.2|64
1730689200000|2024-11-04 03:00:00|8429|8404|8424.3|8409.3|8430|8410|8423.5|8403.6|159
1730692800000|2024-11-04 04:00:00|8424.4|8409.4|8424.8|8409.8|8429.6|8410|8423.7|8403.8|81
1730696400000|2024-11-04 05:00:00|8425|8410|8425.5|8410.5|8425.8|8410.8|8424.8|8409.8|90
1730700000000|2024-11-04 06:00:00|8425.6|8410.6|8428.8|8413.8|8433.8|8413.8|8425.6|8407.7|224
1730703600000|2024-11-04 07:00:00|8428.7|8413.7|8429.2|8414.2|8434.8|8414.5|8428.3|8408.4|234
1730707200000|2024-11-04 08:00:00|8429.3|8414.3|8434.1|8409.1|8434.5|8414.4|8427.8|8408.1|203
1730710800000|2024-11-04 09:00:00|8434|8409|8432.9|8407.9|8434.5|8414.4|8427.9|8407.7|157
1730714400000|2024-11-04 10:00:00|8428|8413|8428.5|8413.5|8433.6|8413.8|8427.9|8407.9|137
1730718000000|2024-11-04 11:00:00|8428.6|8413.6|8428.3|8413.3|8433.3|8413.6|8427.9|8407.9|54
1730721600000|2024-11-04 12:00:00|8428.1|8413.1|8428.3|8413.3|8428.4|8413.4|8428.1|8413.1|12
1730725200000|2024-11-04 13:00:00|8428.4|8413.4|8434.1|8409.1|8434.3|8414.3|8428.4|8408.7|69
1730728800000|2024-11-04 14:00:00|8434|8409|8434.1|8409.1|8434.7|8414.6|8428.8|8408.7|186
1730732400000|2024-11-04 15:00:00|8434.2|8409.2|8435.3|8410.3|8435.7|8414.9|8429.1|8409|176
1730736000000|2024-11-04 16:00:00|8435.2|8410.2|8436.5|8411.5|8437|8412|8435.2|8410.2|91
1730739600000|2024-11-04 17:00:00|8436.6|8411.6|8436.6|8411.6|8436.9|8411.9|8436.4|8411.4|66
1730743200000|2024-11-04 18:00:00|8436.5|8411.5|8436.6|8411.6|8436.9|8411.9|8436.5|8411.5|136
1730746800000|2024-11-04 19:00:00|8436.7|8411.7|8436.5|8411.5|8436.8|8411.8|8436.5|8411.5|37
1730750400000|2024-11-04 20:00:00|8436.7|8411.7|8438.9|8413.9|8439.4|8414.4|8436.7|8411.7|88
1730754000000|2024-11-04 21:00:00|8438.7|8413.7|8438.2|8413.2|8439.8|8414.8|8438.2|8413.2|45
1730768400000|2024-11-05 01:00:00|8436.4|8411.4|8437.2|8412.2|8438|8413|8436.4|8411.4|30
1730772000000|2024-11-05 02:00:00|8437.8|8412.8|8438.1|8413.1|8438.2|8413.2|8437.3|8412.3|58
1730775600000|2024-11-05 03:00:00|8438.2|8413.2|8430|8415|8438.4|8418|8429.6|8409.6|198
1730779200000|2024-11-05 04:00:00|8430.1|8415.1|8430.3|8415.3|8435.2|8415.5|8429.8|8409.9|100
1730782800000|2024-11-05 05:00:00|8430.7|8415.7|8436|8411|8436|8416.2|8430.2|8410.5|73
1730786400000|2024-11-05 06:00:00|8436.1|8411.1|8430.3|8415.3|8436.1|8415.5|8429.7|8409.7|169
1730790000000|2024-11-05 07:00:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.1|8415.1|52
1730793600000|2024-11-05 08:00:00|8430.2|8415.2|8430.7|8415.7|8430.9|8415.9|8430.2|8415.2|45
1730797200000|2024-11-05 09:00:00|8430.9|8415.9|8429.5|8414.5|8435.8|8415.9|8429.5|8410.2|141
1730800800000|2024-11-05 10:00:00|8429.3|8414.3|8428.3|8413.3|8434.8|8415|8428.3|8408.2|152
1730804400000|2024-11-05 11:00:00|8428.2|8413.2|8434.2|8409.2|8434.4|8414.4|8428.2|8408.9|97
1730808000000|2024-11-05 12:00:00|8434.1|8409.1|8430.4|8415.4|8435.3|8415.7|8429.4|8408.8|71
1730811600000|2024-11-05 13:00:00|8430.5|8415.5|8430.7|8415.7|8434.9|8415.7|8429.3|8409.5|152
1730815200000|2024-11-05 14:00:00|8430.8|8415.8|8435.5|8410.5|8435.5|8415.8|8430.1|8408.9|160
1730818800000|2024-11-05 15:00:00|8435.6|8410.6|8437.2|8412.2|8437.2|8416.4|8430.8|8410.5|208
1730822400000|2024-11-05 16:00:00|8437.1|8412.1|8436.3|8411.3|8437.1|8412.1|8436.3|8411.3|59
1730826000000|2024-11-05 17:00:00|8436.4|8411.4|8437.1|8412.1|8437.3|8416.2|8430.8|8410.8|75
1730829600000|2024-11-05 18:00:00|8437.2|8412.2|8437.3|8412.3|8437.4|8412.4|8436.1|8411.1|76
1730833200000|2024-11-05 19:00:00|8437.4|8412.4|8437.9|8412.9|8438.1|8413.1|8437.3|8412.3|32
1730836800000|2024-11-05 20:00:00|8438|8413|8437|8412|8438|8413|8437|8412|20
1730840400000|2024-11-05 21:00:00|8437.3|8412.3|8435.6|8410.6|8437.5|8412.5|8433.7|8408.7|104
1730854800000|2024-11-06 01:00:00|8441.6|8416.6|8442.6|8417.6|8459.1|8427.1|8439.5|8414.5|297
1730858400000|2024-11-06 02:00:00|8442.5|8417.5|8449.6|8424.6|8452|8427.3|8442|8417|485
1730862000000|2024-11-06 03:00:00|8448.9|8423.9|8438.3|8423.3|8450|8430|8435.7|8416|794
1730865600000|2024-11-06 04:00:00|8438.2|8423.2|8443.8|8418.8|8444|8424.2|8438.1|8418.2|312
1730869200000|2024-11-06 05:00:00|8443.6|8418.6|8438.3|8423.3|8444.2|8423.9|8437.7|8417.8|332
1730872800000|2024-11-06 06:00:00|8437.9|8422.9|8443|8428|8448.8|8428.8|8437.6|8418|594
1730876400000|2024-11-06 07:00:00|8442.9|8427.9|8442.4|8427.4|8448.2|8428.7|8441.6|8421.4|353
1730880000000|2024-11-06 08:00:00|8442.5|8427.5|8442.4|8427.4|8449.3|8429.7|8442.1|8422.9|316
1730883600000|2024-11-06 09:00:00|8442.5|8427.5|8451.6|8426.6|8451.8|8431.7|8442.2|8424.4|462
1730887200000|2024-11-06 10:00:00|8451.7|8426.7|8448|8433|8456|8435.8|8446.7|8426.7|518
1730890800000|2024-11-06 11:00:00|8447.9|8432.9|8456.6|8431.6|8458|8436.6|8447.9|8428|292
1730894400000|2024-11-06 12:00:00|8456.5|8431.5|8451.4|8436.4|8457.8|8437.6|8451.3|8430.2|205
1730898000000|2024-11-06 13:00:00|8451.3|8436.3|8456|8431|8457.1|8437.3|8450.7|8430.3|362
1730901600000|2024-11-06 14:00:00|8456.1|8431.1|8457.6|8432.6|8458.3|8433.3|8456.1|8431.1|263
1730905200000|2024-11-06 15:00:00|8457.3|8432.3|8454.9|8429.9|8457.3|8436.1|8449.2|8429.3|344
1730908800000|2024-11-06 16:00:00|8454.8|8429.8|8455.7|8430.7|8455.8|8435.8|8449.4|8429.8|187
1730912400000|2024-11-06 17:00:00|8455.8|8430.8|8453.1|8428.1|8456.4|8436.3|8450.1|8427.7|162
1730916000000|2024-11-06 18:00:00|8452.8|8427.8|8449.5|8424.5|8452.8|8427.8|8448.9|8423.9|148
1730919600000|2024-11-06 19:00:00|8449.4|8424.4|8452.3|8427.3|8452.4|8427.4|8449.4|8424.4|108
1730923200000|2024-11-06 20:00:00|8452.2|8427.2|8454|8429|8454.2|8429.2|8452|8427|184
1730926800000|2024-11-06 21:00:00|8453.9|8428.9|8455|8430|8455|8430|8453|8428|47
1730941200000|2024-11-07 01:00:00|8453.3|8428.3|8452.5|8427.5|8456.2|8433.3|8446.8|8425|328
1730944800000|2024-11-07 02:00:00|8452.4|8427.4|8450.8|8425.8|8452.5|8431.8|8446.2|8423|115
1730948400000|2024-11-07 03:00:00|8450.9|8425.9|8446.3|8431.3|8452|8432.1|8443.9|8424|230
1730952000000|2024-11-07 04:00:00|8446.4|8431.4|8454.7|8429.7|8455.4|8435.4|8446.4|8427|221
1730955600000|2024-11-07 05:00:00|8454.9|8429.9|8451.3|8436.3|8454.9|8437.3|8449.7|8429.7|148
1730959200000|2024-11-07 06:00:00|8451.4|8436.4|8454.5|8439.5|8459.6|8439.8|8451.3|8432|225
1730962800000|2024-11-07 07:00:00|8454.4|8439.4|8453.8|8438.8|8459.7|8439.8|8451|8430.6|353
1730966400000|2024-11-07 08:00:00|8454|8439|8453.3|8438.3|8458.6|8440|8452.7|8432.7|252
1730970000000|2024-11-07 09:00:00|8453.4|8438.4|8455.4|8440.4|8461.5|8441.3|8453.3|8433.3|309
1730973600000|2024-11-07 10:00:00|8455.6|8440.6|8453|8438|8460|8441.3|8452.3|8432.8|269
1730977200000|2024-11-07 11:00:00|8452.9|8437.9|8459|8434|8459.2|8439.2|8452.9|8434|128
1730980800000|2024-11-07 12:00:00|8459.1|8434.1|8456.8|8431.8|8459.6|8434.6|8456.2|8431.2|105
1730984400000|2024-11-07 13:00:00|8456.6|8431.6|8453.7|8428.7|8456.6|8431.6|8452.3|8427.3|479
1730988000000|2024-11-07 14:00:00|8453.5|8428.5|8452.8|8427.8|8454.8|8429.8|8452.6|8427.6|180
1730991600000|2024-11-07 15:00:00|8452.9|8427.9|8451.9|8426.9|8453.1|8428.1|8450.7|8425.7|216
1730995200000|2024-11-07 16:00:00|8451.8|8426.8|8453.3|8428.3|8453.7|8428.7|8451.7|8426.7|122
1730998800000|2024-11-07 17:00:00|8453.2|8428.2|8452.1|8427.1|8453.2|8428.2|8452|8427|43
1731002400000|2024-11-07 18:00:00|8452.2|8427.2|8451.3|8426.3|8452.5|8427.5|8450.9|8425.9|100
1731006000000|2024-11-07 19:00:00|8447.1|8431.1|8453|8428|8454.4|8431.1|8447.1|8426.1|255
1731009600000|2024-11-07 20:00:00|8453.1|8428.1|8451.9|8426.9|8453.1|8428.1|8450.8|8425.8|153
1731013200000|2024-11-07 21:00:00|8451.8|8426.8|8452.2|8427.2|8452.2|8427.2|8451|8426|32
1731027600000|2024-11-08 01:00:00|8453.6|8428.6|8455.3|8430.3|8456.3|8431.3|8453.6|8428.6|75
1731031200000|2024-11-08 02:00:00|8454.8|8429.8|8449.5|8434.5|8455.6|8435.4|8449.5|8429.6|71
1731034800000|2024-11-08 03:00:00|8449.4|8434.4|8454.2|8439.2|8460.2|8440.3|8449.1|8429.1|255
1731038400000|2024-11-08 04:00:00|8454.3|8439.3|8454.8|8439.8|8459.7|8440|8454.3|8434.5|121
1731042000000|2024-11-08 05:00:00|8455|8440|8454.3|8439.3|8460.2|8440.3|8454.3|8434.1|156
1731045600000|2024-11-08 06:00:00|8454.2|8439.2|8455|8440|8459.6|8440.3|8453.6|8431.7|238
1731049200000|2024-11-08 07:00:00|8455.1|8440.1|8460|8435|8460.1|8440.5|8454.7|8434.9|164
1731052800000|2024-11-08 08:00:00|8455.2|8440.2|8460.2|8435.2|8460.7|8441|8454.6|8434.6|307
1731056400000|2024-11-08 09:00:00|8460.3|8435.3|8454.9|8439.9|8461.3|8441|8454.6|8434.7|275
1731060000000|2024-11-08 10:00:00|8455|8440|8455.6|8440.6|8460.7|8440.8|8454.3|8434.6|190
1731063600000|2024-11-08 11:00:00|8455.5|8440.5|8455.3|8440.3|8460.4|8440.8|8455.1|8435.1|61
1731067200000|2024-11-08 12:00:00|8455.1|8440.1|8455.1|8440.1|8460.7|8440.3|8454.7|8434.7|143
1731070800000|2024-11-08 13:00:00|8455|8440|8454.3|8439.3|8460.4|8440.3|8454.3|8434.9|74
1731074400000|2024-11-08 14:00:00|8454.2|8439.2|8459.3|8434.3|8459.9|8439.8|8452.7|8432.2|159
1731078000000|2024-11-08 15:00:00|8459.2|8434.2|8459.2|8434.2|8460.7|8440.3|8453.9|8433.9|210
1731081600000|2024-11-08 16:00:00|8459.1|8434.1|8459.4|8434.4|8459.6|8439.8|8454.3|8433.7|144
1731085200000|2024-11-08 17:00:00|8459.3|8434.3|8462|8437|8463.9|8438.9|8459.3|8434.3|263
1731088800000|2024-11-08 18:00:00|8462.1|8437.1|8462.4|8437.4|8463.3|8438.3|8461.4|8436.4|194
1731092400000|2024-11-08 19:00:00|8462.3|8437.3|8462.7|8437.7|8463.4|8438.4|8462.1|8437.1|15
1731096000000|2024-11-08 20:00:00|8462.8|8437.8|8462.7|8437.7|8463|8438|8462.6|8437.6|6
1731099600000|2024-11-08 21:00:00|8462.9|8437.9|8462.5|8437.5|8463.1|8438.1|8462.4|8437.4|19
1731286800000|2024-11-11 01:00:00|8460.8|8435.8|8462|8437|8462|8437|8459.4|8434.4|70
1731290400000|2024-11-11 02:00:00|8461.5|8436.5|8463|8438|8465.2|8443.3|8458.3|8436.3|148
1731294000000|2024-11-11 03:00:00|8463.1|8438.1|8455.2|8440.2|8464.4|8443.3|8455.1|8434.5|306
1731297600000|2024-11-11 04:00:00|8455.4|8440.4|8456.3|8441.3|8461.7|8441.8|8455.1|8435.4|90
1731301200000|2024-11-11 05:00:00|8456.2|8441.2|8460.7|8435.7|8461.2|8441.7|8456|8435.7|79
1731304800000|2024-11-11 06:00:00|8460.8|8435.8|8455.3|8440.3|8461.2|8441|8454.6|8434.6|176
1731308400000|2024-11-11 07:00:00|8455.2|8440.2|8455.7|8440.7|8461.3|8441.3|8455|8434.9|97
1731312000000|2024-11-11 08:00:00|8455.8|8440.8|8460.8|8435.8|8461.8|8441.6|8455.7|8435.2|124
1731315600000|2024-11-11 09:00:00|8455.7|8440.7|8460.6|8435.6|8460.8|8441.1|8455.1|8435.5|149
1731319200000|2024-11-11 10:00:00|8460.5|8435.5|8460.5|8435.5|8460.6|8440.7|8454.7|8434.6|114
1731322800000|2024-11-11 11:00:00|8460.6|8435.6|8460.3|8435.3|8461.2|8436.2|8460.3|8435.3|70
1731326400000|2024-11-11 12:00:00|8460.1|8435.1|8461|8436|8461|8436|8460.1|8435.1|90
1731330000000|2024-11-11 13:00:00|8461.1|8436.1|8461.8|8436.8|8462.9|8437.9|8461.1|8436.1|126
1731333600000|2024-11-11 14:00:00|8461.7|8436.7|8461.8|8436.8|8462.4|8441.9|8456.3|8436.3|82
1731337200000|2024-11-11 15:00:00|8461.9|8436.9|8463.3|8438.3|8463.5|8443.5|8458|8436.7|64
1731340800000|2024-11-11 16:00:00|8458.3|8443.3|8463.7|8438.7|8463.7|8443.3|8458.1|8438|55
1731344400000|2024-11-11 17:00:00|8463.9|8438.9|8463.7|8438.7|8464.1|8439.1|8463.4|8438.4|37
1731348000000|2024-11-11 18:00:00|8464.1|8439.1|8463.5|8438.5|8464.1|8439.1|8463.3|8438.3|18
1731351600000|2024-11-11 19:00:00|8463.6|8438.6|8463.5|8438.5|8463.6|8438.6|8463.3|8438.3|44
1731355200000|2024-11-11 20:00:00|8463.7|8438.7|8463.7|8438.7|8463.9|8438.9|8463.2|8438.2|24
1731358800000|2024-11-11 21:00:00|8463.6|8438.6|8463.8|8438.8|8464.3|8439.3|8463.5|8438.5|35
1731373200000|2024-11-12 01:00:00|8463|8438|8463.5|8438.5|8463.7|8438.7|8462|8437|70
1731376800000|2024-11-12 02:00:00|8463.3|8438.3|8458.3|8443.3|8463.7|8443.4|8458|8437.7|69
1731380400000|2024-11-12 03:00:00|8458.4|8443.4|8462.2|8437.2|8463.1|8443.5|8456.6|8436.3|177
1731384000000|2024-11-12 04:00:00|8462.3|8437.3|8457.3|8442.3|8462.4|8442.4|8457.1|8436.6|101
1731387600000|2024-11-12 05:00:00|8457.2|8442.2|8458.1|8443.1|8462.3|8443.2|8456.6|8436.7|119
1731391200000|2024-11-12 06:00:00|8458.2|8443.2|8462.8|8437.8|8463|8444.1|8456.6|8437.1|170
1731394800000|2024-11-12 07:00:00|8463|8438|8458.8|8443.8|8463.3|8443.8|8457.6|8437.3|103
1731398400000|2024-11-12 08:00:00|8458.7|8443.7|8457.8|8442.8|8464.2|8444.2|8457.6|8437.4|239
1731402000000|2024-11-12 09:00:00|8457.7|8442.7|8457.3|8442.3|8463.8|8443.4|8455.7|8436.2|166
1731405600000|2024-11-12 10:00:00|8457.2|8442.2|8461.2|8436.2|8462.6|8442.5|8456.9|8435.6|102
1731409200000|2024-11-12 11:00:00|8461.3|8436.3|8456.1|8441.1|8461.3|8441.3|8455.2|8435.4|180
1731412800000|2024-11-12 12:00:00|8456.2|8441.2|8461.4|8436.4|8461.5|8441.6|8455.6|8435.7|146
1731416400000|2024-11-12 13:00:00|8461.6|8436.6|8455.9|8440.9|8461.8|8441.8|8455.8|8436|101
1731420000000|2024-11-12 14:00:00|8455.8|8440.8|8455.6|8440.6|8460.8|8441.1|8454.5|8435.7|130
1731423600000|2024-11-12 15:00:00|8455.8|8440.8|8461.3|8436.3|8461.3|8441.4|8455.8|8435.8|81
1731427200000|2024-11-12 16:00:00|8456.3|8441.3|8457.3|8442.3|8461.8|8442.4|8455.6|8436.3|54
1731430800000|2024-11-12 17:00:00|8457.4|8442.4|8462.6|8437.6|8462.9|8442.9|8456.8|8436.9|113
1731434400000|2024-11-12 18:00:00|8462.7|8437.7|8457.9|8442.9|8463.4|8443.2|8457.8|8436.9|94
1731438000000|2024-11-12 19:00:00|8457.8|8442.8|8462.5|8437.5|8463.1|8443.3|8457.6|8437.3|43
1731441600000|2024-11-12 20:00:00|8462.6|8437.6|8462|8437|8462.7|8437.7|8461.8|8436.8|50
1731445200000|2024-11-12 21:00:00|8461.7|8436.7|8461.6|8436.6|8462|8437|8460.9|8435.9|25
1731459600000|2024-11-13 01:00:00|8462.4|8437.4|8460.9|8435.9|8462.4|8437.4|8459.7|8434.7|132
1731463200000|2024-11-13 02:00:00|8460.8|8435.8|8461.6|8436.6|8461.9|8441.6|8456.5|8435.8|37
1731466800000|2024-11-13 03:00:00|8461.7|8436.7|8457.9|8442.9|8463.3|8443|8456.3|8436.2|137
1731470400000|2024-11-13 04:00:00|8457.8|8442.8|8458.8|8443.8|8459.1|8444.1|8457.8|8442.8|74
1731474000000|2024-11-13 05:00:00|8463.7|8438.7|8457.8|8442.8|8463.7|8443.3|8457.6|8437.7|89
1731477600000|2024-11-13 06:00:00|8458|8443|8457.3|8442.3|8462.8|8443.4|8457.1|8436.5|184
1731481200000|2024-11-13 07:00:00|8457.4|8442.4|8458.4|8443.4|8458.4|8443.4|8457.2|8442.2|100
1731484800000|2024-11-13 08:00:00|8458.3|8443.3|8457.3|8442.3|8463.3|8443.3|8457.2|8437.6|156
1731488400000|2024-11-13 09:00:00|8457.4|8442.4|8460.9|8435.9|8460.9|8442.4|8454.8|8435.1|193
1731492000000|2024-11-13 10:00:00|8455.8|8440.8|8456.5|8441.5|8461.3|8441.7|8455.8|8435.9|185
1731495600000|2024-11-13 11:00:00|8456.6|8441.6|8456.3|8441.3|8461.8|8442.3|8456.3|8436.5|133
1731499200000|2024-11-13 12:00:00|8456.4|8441.4|8460.8|8435.8|8461.6|8441.9|8455.8|8435.5|164
1731502800000|2024-11-13 13:00:00|8460.7|8435.7|8461.4|8436.4|8461.8|8441.8|8454.7|8434.5|327
1731506400000|2024-11-13 14:00:00|8461.6|8436.6|8457.7|8442.7|8462.9|8443.1|8456.3|8436.3|348
1731510000000|2024-11-13 15:00:00|8457.9|8442.9|8464.1|8439.1|8464.2|8444.1|8457.7|8437.8|188
1731513600000|2024-11-13 16:00:00|8459.1|8444.1|8464.3|8439.3|8464.3|8444.4|8458.7|8438.8|96
1731517200000|2024-11-13 17:00:00|8464.4|8439.4|8465|8440|8465.5|8445.5|8459.5|8439.2|178
1731520800000|2024-11-13 18:00:00|8464.9|8439.9|8465.5|8440.5|8465.6|8440.6|8464.7|8439.7|63
1731524400000|2024-11-13 19:00:00|8465.4|8440.4|8466|8441|8466|8441|8464.9|8439.9|65
1731528000000|2024-11-13 20:00:00|8465.9|8440.9|8465.5|8440.5|8466|8441|8465.1|8440.1|111
1731531600000|2024-11-13 21:00:00|8465.8|8440.8|8464.8|8439.8|8466.3|8441.3|8464.8|8439.8|44
1731546000000|2024-11-14 01:00:00|8463.9|8438.9|8464.3|8439.3|8465.2|8440.2|8463.7|8438.7|75
1731549600000|2024-11-14 02:00:00|8465.3|8440.3|8465.9|8440.9|8466.6|8441.6|8465.3|8440.3|52
1731553200000|2024-11-14 03:00:00|8465.7|8440.7|8458.3|8443.3|8465.9|8445|8457.6|8437.8|294
1731556800000|2024-11-14 04:00:00|8458.4|8443.4|8458.3|8443.3|8463.1|8443.7|8457.6|8437.9|92
1731560400000|2024-11-14 05:00:00|8458.4|8443.4|8458.8|8443.8|8463.3|8444.4|8458.3|8438.3|76
1731564000000|2024-11-14 06:00:00|8458.7|8443.7|8458.8|8443.8|8463.7|8443.8|8458.2|8438.3|81
1731567600000|2024-11-14 07:00:00|8458.9|8443.9|8458.8|8443.8|8459.4|8444.4|8458.2|8443.2|91
1731571200000|2024-11-14 08:00:00|8458.7|8443.7|8458.4|8443.4|8464.4|8444.7|8458.3|8438.9|216
1731574800000|2024-11-14 09:00:00|8458.3|8443.3|8458.7|8443.7|8463.7|8443.9|8457.3|8438.3|232
1731578400000|2024-11-14 10:00:00|8458.8|8443.8|8464.8|8449.8|8470.2|8451|8458.8|8439.7|280
1731582000000|2024-11-14 11:00:00|8464.7|8449.7|8469.2|8444.2|8470.8|8450.8|8464.2|8442.3|214
1731585600000|2024-11-14 12:00:00|8469.1|8444.1|8468|8443|8469.2|8449.3|8462.4|8441.7|175
1731589200000|2024-11-14 13:00:00|8467.9|8442.9|8466.3|8441.3|8468.4|8448.4|8460.6|8440.4|259
1731592800000|2024-11-14 14:00:00|8466.2|8441.2|8460.3|8445.3|8466.7|8446.1|8459.3|8438.8|338
1731596400000|2024-11-14 15:00:00|8460.4|8445.4|8467.7|8442.7|8467.9|8445.8|8460.3|8440.3|324
1731600000000|2024-11-14 16:00:00|8467.6|8442.6|8468.5|8443.5|8469.3|8444.3|8467|8442|216
1731603600000|2024-11-14 17:00:00|8468.4|8443.4|8468.2|8443.2|8468.6|8443.6|8467.6|8442.6|59
1731607200000|2024-11-14 18:00:00|8468.3|8443.3|8467.8|8442.8|8469.5|8444.5|8467.4|8442.4|77
1731610800000|2024-11-14 19:00:00|8467.6|8442.6|8463.6|8448.6|8468.5|8448.7|8462.8|8442.4|18
1731614400000|2024-11-14 20:00:00|8468.3|8443.3|8470|8445|8470.2|8450.3|8463.9|8443.3|157
1731618000000|2024-11-14 21:00:00|8470.1|8445.1|8469.6|8444.6|8470.3|8445.3|8469.5|8444.5|17
1731632400000|2024-11-15 01:00:00|8470.8|8445.8|8468|8443|8470.8|8445.8|8466.7|8441.7|105
1731636000000|2024-11-15 02:00:00|8467.5|8442.5|8466.7|8441.7|8467.7|8447.7|8461.7|8440.9|73
1731639600000|2024-11-15 03:00:00|8466.6|8441.6|8462.8|8447.8|8466.6|8447.8|8461.3|8441.2|92
1731643200000|2024-11-15 04:00:00|8462.7|8447.7|8463.2|8448.2|8463.4|8448.4|8462.3|8447.3|56
1731646800000|2024-11-15 05:00:00|8463.3|8448.3|8462.5|8447.5|8467.8|8448.5|8462.2|8442.7|82
1731650400000|2024-11-15 06:00:00|8462.7|8447.7|8462.3|8447.3|8468.8|8448.5|8461.4|8442.3|141
1731654000000|2024-11-15 07:00:00|8462.4|8447.4|8461.3|8446.3|8467.1|8447.9|8461.3|8441.6|119
1731657600000|2024-11-15 08:00:00|8466.2|8441.2|8465.4|8440.4|8466.4|8446.3|8460.4|8440.4|85
1731661200000|2024-11-15 09:00:00|8465.5|8440.5|8459.6|8444.6|8465.5|8445.4|8459.2|8439.2|267
1731664800000|2024-11-15 10:00:00|8459.7|8444.7|8459.8|8444.8|8465.2|8445.2|8459.6|8439.8|91
1731668400000|2024-11-15 11:00:00|8464.8|8439.8|8465.3|8440.3|8465.3|8445|8459.2|8439.4|142
1731672000000|2024-11-15 12:00:00|8465.2|8440.2|8465.5|8440.5|8466|8441|8465.1|8440.1|91
1731675600000|2024-11-15 13:00:00|8465.7|8440.7|8465.1|8440.1|8466.2|8446.2|8459.3|8439.3|455
1731679200000|2024-11-15 14:00:00|8465.2|8440.2|8467.1|8442.1|8467.4|8447.4|8461.4|8439.1|259
1731682800000|2024-11-15 15:00:00|8467.2|8442.2|8461.1|8446.1|8467.2|8446.8|8460.7|8441|167
1731686400000|2024-11-15 16:00:00|8460.9|8445.9|8460.8|8445.8|8466.4|8446.5|8460.7|8440.5|194
1731690000000|2024-11-15 17:00:00|8460.7|8445.7|8466.3|8441.3|8466.8|8445.9|8460.6|8440.8|177
1731693600000|2024-11-15 18:00:00|8466.4|8441.4|8465.7|8440.7|8466.4|8441.4|8465.5|8440.5|183
1731697200000|2024-11-15 19:00:00|8465.6|8440.6|8466|8441|8466.3|8441.3|8465.6|8440.6|102
1731700800000|2024-11-15 20:00:00|8466.1|8441.1|8466|8441|8466.4|8441.4|8465.9|8440.9|21
1731704400000|2024-11-15 21:00:00|8466.1|8441.1|8465.5|8440.5|8466.3|8441.3|8465.5|8440.5|10
1731891600000|2024-11-18 01:00:00|8467.5|8442.5|8467.4|8442.4|8468.9|8443.9|8467.3|8442.3|54
1731895200000|2024-11-18 02:00:00|8466.2|8441.2|8465.7|8440.7|8467|8442|8465.7|8440.7|51
1731898800000|2024-11-18 03:00:00|8465.8|8440.8|8457.3|8442.3|8466|8442.5|8455.3|8437|317
1731902400000|2024-11-18 04:00:00|8457.4|8442.4|8457.8|8442.8|8458|8443|8457.3|8442.3|67
1731906000000|2024-11-18 05:00:00|8457.7|8442.7|8456.3|8441.3|8463.4|8443.4|8456.3|8436.7|133
1731909600000|2024-11-18 06:00:00|8456.2|8441.2|8457.2|8442.2|8457.5|8442.5|8455.7|8440.7|145
1731913200000|2024-11-18 07:00:00|8457.3|8442.3|8457.7|8442.7|8458.1|8443.1|8457.1|8442.1|75
1731916800000|2024-11-18 08:00:00|8457.8|8442.8|8458.2|8443.2|8463.4|8443.3|8457.6|8437.9|125
1731920400000|2024-11-18 09:00:00|8458.1|8443.1|8457.7|8442.7|8463.4|8443.3|8457.5|8437.5|156
1731924000000|2024-11-18 10:00:00|8457.6|8442.6|8465.3|8440.3|8465.3|8442.8|8457.6|8437.5|128
1731927600000|2024-11-18 11:00:00|8465.1|8440.1|8464.4|8439.4|8465.2|8445.3|8459.7|8439.4|91
1731931200000|2024-11-18 12:00:00|8464.5|8439.5|8460.8|8445.8|8465.7|8445.9|8459.3|8439.5|133
1731934800000|2024-11-18 13:00:00|8460.7|8445.7|8461.2|8446.2|8466.3|8446.4|8460.3|8440.3|130
1731938400000|2024-11-18 14:00:00|8461.1|8446.1|8464.8|8439.8|8466.2|8446.3|8460.8|8438.8|298
1731942000000|2024-11-18 15:00:00|8464.6|8439.6|8459.5|8444.5|8464.8|8444.5|8458.4|8438.5|128
1731945600000|2024-11-18 16:00:00|8459.4|8444.4|8459.5|8444.5|8464.6|8445.3|8458.8|8438.3|137
1731949200000|2024-11-18 17:00:00|8459.6|8444.6|8458.9|8443.9|8464.8|8444.8|8458.8|8439.6|65
1731952800000|2024-11-18 18:00:00|8458.8|8443.8|8463.7|8438.7|8463.8|8443.9|8458.2|8438.2|102
1731956400000|2024-11-18 19:00:00|8463.8|8438.8|8458.6|8443.6|8463.9|8443.7|8458.5|8438.6|48
1731960000000|2024-11-18 20:00:00|8458.7|8443.7|8463.8|8438.8|8463.8|8443.7|8458.5|8438.5|19
1731963600000|2024-11-18 21:00:00|8463.6|8438.6|8463.5|8438.5|8463.9|8443.8|8458.8|8438.5|10
1731981600000|2024-11-19 02:00:00|8462.7|8437.7|8462.7|8437.7|8463.7|8438.7|8462.4|8437.4|33
1731985200000|2024-11-19 03:00:00|8462.5|8437.5|8464.2|8439.2|8464.8|8444.3|8457.2|8437.1|168
1731988800000|2024-11-19 04:00:00|8464.3|8439.3|8464.7|8439.7|8465|8445|8459.6|8439.2|107
1731992400000|2024-11-19 05:00:00|8464.8|8439.8|8465|8440|8465.2|8444.8|8459.8|8439.6|50
1731996000000|2024-11-19 06:00:00|8464.8|8439.8|8459.8|8444.8|8465.4|8444.8|8459.5|8439.3|84
1731999600000|2024-11-19 07:00:00|8460.1|8445.1|8465.2|8440.2|8465.8|8446.1|8459.9|8439.7|172
1732003200000|2024-11-19 08:00:00|8465.1|8440.1|8465.9|8440.9|8466.2|8446.5|8459.6|8439.7|342
1732006800000|2024-11-19 09:00:00|8465.8|8440.8|8460.7|8445.7|8465.9|8446.6|8460.1|8440.2|296
1732010400000|2024-11-19 10:00:00|8460.9|8445.9|8461.9|8446.9|8467.7|8447.7|8460.7|8440.7|139
1732014000000|2024-11-19 11:00:00|8462|8447|8467.1|8442.1|8467.6|8447.7|8461.8|8441.8|85
1732017600000|2024-11-19 12:00:00|8462.2|8447.2|8465.9|8440.9|8467.1|8447.2|8462|8440.7|113
1732021200000|2024-11-19 13:00:00|8465.7|8440.7|8460.4|8445.4|8465.9|8446.4|8460.1|8440.3|128
1732024800000|2024-11-19 14:00:00|8460.5|8445.5|8460.5|8445.5|8465.6|8445.8|8460.2|8439.7|94
1732028400000|2024-11-19 15:00:00|8460.6|8445.6|8463.7|8438.7|8465.2|8445.6|8459.8|8438.5|271
1732032000000|2024-11-19 16:00:00|8463.5|8438.5|8463.3|8438.3|8463.9|8438.9|8461.7|8436.7|147
1732035600000|2024-11-19 17:00:00|8458.3|8443.3|8458.1|8443.1|8458.3|8443.3|8457.5|8442.5|23
1732039200000|2024-11-19 18:00:00|8458.3|8443.3|8463.3|8438.3|8463.5|8443.5|8458.1|8438.1|76
1732042800000|2024-11-19 19:00:00|8463.2|8438.2|8463.7|8438.7|8463.7|8438.7|8463.2|8438.2|51
1732046400000|2024-11-19 20:00:00|8463.6|8438.6|8462.9|8437.9|8463.6|8438.6|8462.9|8437.9|76
1732050000000|2024-11-19 21:00:00|8462.8|8437.8|8463.3|8438.3|8464.2|8439.2|8462.8|8437.8|10
1732068000000|2024-11-20 02:00:00|8463.6|8438.6|8458.8|8443.8|8463.8|8443.8|8458.8|8438|18
1732071600000|2024-11-20 03:00:00|8459|8444|8464.3|8439.3|8464.3|8444.8|8459|8439.3|10
1732075200000|2024-11-20 04:00:00|8464.1|8439.1|8463.7|8438.7|8464.3|8439.3|8463.6|8438.6|21
1732078800000|2024-11-20 05:00:00|8463.8|8438.8|8462.6|8437.6|8463.8|8444|8457.6|8437.5|27
1732082400000|2024-11-20 06:00:00|8457.4|8442.4|8458.3|8443.3|8463.6|8443.8|8456.6|8436.6|100
1732086000000|2024-11-20 07:00:00|8458.2|8443.2|8461.9|8436.9|8462.6|8443.2|8456.6|8436.5|68
1732089600000|2024-11-20 08:00:00|8462|8437|8462.8|8437.8|8463|8443|8456.6|8437|126
1732093200000|2024-11-20 09:00:00|8462.6|8437.6|8462.8|8437.8|8463.3|8443.4|8456.8|8436.8|133
1732096800000|2024-11-20 10:00:00|8462.9|8437.9|8456.7|8441.7|8462.9|8442.3|8456.3|8436.7|94
1732100400000|2024-11-20 11:00:00|8456.8|8441.8|8456.6|8441.6|8462.2|8442.3|8456.4|8436.4|139
1732104000000|2024-11-20 12:00:00|8456.7|8441.7|8456.6|8441.6|8461.6|8441.8|8456.4|8436.5|64
1732107600000|2024-11-20 13:00:00|8461.5|8436.5|8459.1|8434.1|8461.6|8441.6|8455.6|8434|106
1732111200000|2024-11-20 14:00:00|8459.2|8434.2|8460.3|8435.3|8460.8|8435.8|8459.2|8434.2|107
1732114800000|2024-11-20 15:00:00|8460.4|8435.4|8461.2|8436.2|8461.2|8436.2|8460.2|8435.2|52
1732118400000|2024-11-20 16:00:00|8461.1|8436.1|8459.6|8434.6|8461.5|8436.5|8459.5|8434.5|47
1732122000000|2024-11-20 17:00:00|8459.5|8434.5|8458.9|8433.9|8459.6|8434.6|8458.9|8433.9|22
1732125600000|2024-11-20 18:00:00|8458.8|8433.8|8459.2|8434.2|8459.3|8434.3|8458.7|8433.7|14
1732129200000|2024-11-20 19:00:00|8459.1|8434.1|8458.7|8433.7|8459.2|8434.2|8458.5|8433.5|17
1732132800000|2024-11-20 20:00:00|8458.9|8433.9|8459.5|8434.5|8460.1|8435.1|8458.7|8433.7|36
1732136400000|2024-11-20 21:00:00|8459.7|8434.7|8461|8436|8461.3|8436.3|8459|8434|27
1732154400000|2024-11-21 02:00:00|8464.6|8439.6|8464.7|8439.7|8465.3|8440.3|8464.3|8439.3|37
1732158000000|2024-11-21 03:00:00|8464.8|8439.8|8460.9|8445.9|8466.2|8446.1|8459.5|8439.6|120
1732161600000|2024-11-21 04:00:00|8461|8446|8462.3|8447.3|8462.5|8447.5|8461|8446|105
1732165200000|2024-11-21 05:00:00|8462.4|8447.4|8462.9|8447.9|8467.9|8447.9|8462.1|8442.8|108
1732168800000|2024-11-21 06:00:00|8462.8|8447.8|8464.3|8449.3|8469.7|8450.3|8462.6|8442.7|228
1732172400000|2024-11-21 07:00:00|8464.2|8449.2|8470.9|8445.9|8472.3|8452.5|8464.2|8445.1|337
1732176000000|2024-11-21 08:00:00|8465.9|8450.9|8468.3|8453.3|8468.4|8453.4|8465.8|8450.8|109
1732179600000|2024-11-21 09:00:00|8468.2|8453.2|8469.2|8454.2|8474|8454.7|8467.4|8447.7|258
1732183200000|2024-11-21 10:00:00|8469.3|8454.3|8471.8|8456.8|8476.7|8457|8469.3|8450.3|255
1732186800000|2024-11-21 11:00:00|8471.9|8456.9|8474.7|8449.7|8475.3|8457.2|8469.7|8449.7|132
1732190400000|2024-11-21 12:00:00|8474.6|8449.6|8467|8452|8474.6|8454.4|8466.7|8448.3|124
1732194000000|2024-11-21 13:00:00|8467.1|8452.1|8471.2|8446.2|8471.8|8452.1|8465.4|8445.1|211
1732197600000|2024-11-21 14:00:00|8471.3|8446.3|8471.3|8446.3|8473.7|8453.6|8466.2|8446.2|193
1732201200000|2024-11-21 15:00:00|8471.4|8446.4|8473.9|8448.9|8474.1|8451.8|8466.1|8446.3|217
1732204800000|2024-11-21 16:00:00|8473.7|8448.7|8475.9|8450.9|8476.3|8451.3|8473.7|8448.7|207
1732208400000|2024-11-21 17:00:00|8476|8451|8473.9|8448.9|8477.1|8457.3|8471.3|8448.7|226
1732212000000|2024-11-21 18:00:00|8474|8449|8473.9|8448.9|8475.5|8450.5|8473.8|8448.8|124
1732215600000|2024-11-21 19:00:00|8473.8|8448.8|8474.9|8449.9|8475|8450|8473.8|8448.8|20
1732219200000|2024-11-21 20:00:00|8475|8450|8473.7|8448.7|8475.7|8450.7|8473.7|8448.7|82
1732222800000|2024-11-21 21:00:00|8473.6|8448.6|8473.5|8448.5|8474.2|8449.2|8472.9|8447.9|28
1732237200000|2024-11-22 01:00:00|8474.7|8449.7|8474.8|8449.8|8477|8452|8474.5|8449.5|55
1732240800000|2024-11-22 02:00:00|8475.1|8450.1|8475.1|8450.1|8475.1|8450.1|8474.2|8449.2|19
1732244400000|2024-11-22 03:00:00|8475|8450|8468.8|8453.8|8475.2|8455.3|8468.2|8448.7|284
1732248000000|2024-11-22 04:00:00|8468.9|8453.9|8468.6|8453.6|8469.3|8454.3|8468.3|8453.3|83
1732251600000|2024-11-22 05:00:00|8468.5|8453.5|8468.7|8453.7|8469.2|8454.2|8468.5|8453.5|66
1732255200000|2024-11-22 06:00:00|8468.9|8453.9|8468.3|8453.3|8468.9|8453.9|8467.7|8452.7|116
1732258800000|2024-11-22 07:00:00|8468.4|8453.4|8469|8454|8469.8|8454.8|8468.3|8453.3|158
1732262400000|2024-11-22 08:00:00|8468.9|8453.9|8471.4|8446.4|8471.5|8454.1|8463.3|8446.2|255
1732266000000|2024-11-22 09:00:00|8471.5|8446.5|8466.4|8451.4|8473.8|8455.3|8466.1|8446.2|560
1732269600000|2024-11-22 10:00:00|8466.3|8451.3|8460.4|8445.4|8469.7|8451.4|8460.2|8441.8|220
1732273200000|2024-11-22 11:00:00|8460.5|8445.5|8464.2|8449.2|8467.9|8449.3|8459.6|8441.1|208
1732276800000|2024-11-22 12:00:00|8464.1|8449.1|8465.2|8450.2|8469.4|8450.4|8463.7|8444.1|144
1732280400000|2024-11-22 13:00:00|8465.1|8450.1|8464|8449|8465.1|8450.1|8463|8448|117
1732284000000|2024-11-22 14:00:00|8463.9|8448.9|8471.1|8446.1|8471.2|8450.6|8463.9|8443.7|147
1732287600000|2024-11-22 15:00:00|8470.9|8445.9|8471.3|8446.3|8471.3|8446.3|8470.2|8445.2|229
1732291200000|2024-11-22 16:00:00|8471.1|8446.1|8470.2|8445.2|8471.9|8446.9|8470.1|8445.1|80
1732294800000|2024-11-22 17:00:00|8470|8445|8469.3|8444.3|8470.2|8445.2|8469|8444|199
1732298400000|2024-11-22 18:00:00|8469.4|8444.4|8468.6|8443.6|8469.4|8444.4|8468.3|8443.3|40
1732302000000|2024-11-22 19:00:00|8468.7|8443.7|8468.3|8443.3|8468.9|8443.9|8467.5|8442.5|48
1732305600000|2024-11-22 20:00:00|8468.2|8443.2|8469|8444|8469.7|8444.7|8467.8|8442.8|51
1732309200000|2024-11-22 21:00:00|8469.3|8444.3|8468.1|8443.1|8469.3|8444.3|8467.5|8442.5|42
1732496400000|2024-11-25 01:00:00|8466.9|8441.9|8466.6|8441.6|8467.8|8442.8|8463.5|8438.5|163
1732500000000|2024-11-25 02:00:00|8465.6|8440.6|8457.7|8442.7|8467|8442.8|8457.7|8435.7|182
1732503600000|2024-11-25 03:00:00|8457.6|8442.6|8460.7|8435.7|8462.5|8442.8|8456|8435.6|165
1732507200000|2024-11-25 04:00:00|8460.6|8435.6|8453.7|8438.7|8461.9|8442|8452.6|8434.2|264
1732510800000|2024-11-25 05:00:00|8453.6|8438.6|8453.7|8428.7|8457.6|8438.8|8449.5|8428.2|380
1732514400000|2024-11-25 06:00:00|8453.6|8428.6|8446.6|8431.6|8453.7|8433.1|8446.5|8426.4|368
1732518000000|2024-11-25 07:00:00|8446.5|8431.5|8451|8436|8454.4|8437.2|8446.5|8428.4|321
1732521600000|2024-11-25 08:00:00|8450.9|8435.9|8447|8432|8455.6|8437.2|8446.7|8427.2|303
1732525200000|2024-11-25 09:00:00|8446.8|8431.8|8447.8|8432.8|8447.8|8432.8|8444.6|8429.6|316
1732528800000|2024-11-25 10:00:00|8447.7|8432.7|8450.6|8435.6|8451.2|8436.2|8447.7|8432.7|285
1732532400000|2024-11-25 11:00:00|8450.7|8435.7|8448|8433|8454.6|8436.1|8447.4|8429.1|83
1732536000000|2024-11-25 12:00:00|8448.2|8433.2|8449.8|8434.8|8449.9|8434.9|8448.2|8433.2|188
1732539600000|2024-11-25 13:00:00|8449.6|8434.6|8449.8|8424.8|8451.8|8434.6|8446.7|8424.7|199
1732543200000|2024-11-25 14:00:00|8449.9|8424.9|8451.3|8426.3|8451.4|8431.2|8445.3|8424.6|290
1732546800000|2024-11-25 15:00:00|8446.4|8431.4|8451.3|8426.3|8452.5|8432.8|8446.3|8426.3|259
1732550400000|2024-11-25 16:00:00|8446.3|8431.3|8452.1|8427.1|8452.5|8431.7|8445.6|8425.5|130
1732554000000|2024-11-25 17:00:00|8452.2|8427.2|8452.1|8427.1|8452.8|8427.8|8451.9|8426.9|121
1732557600000|2024-11-25 18:00:00|8452.2|8427.2|8452.3|8427.3|8452.5|8427.5|8451.7|8426.7|65
1732561200000|2024-11-25 19:00:00|8452.2|8427.2|8450.6|8425.6|8452.2|8427.2|8449.5|8424.5|59
1732564800000|2024-11-25 20:00:00|8450.5|8425.5|8452.2|8427.2|8452.2|8427.2|8450.5|8425.5|57
1732568400000|2024-11-25 21:00:00|8452.4|8427.4|8452.2|8427.2|8452.7|8427.7|8452.1|8427.1|38
1732582800000|2024-11-26 01:00:00|8461.8|8436.8|8459.4|8434.4|8462|8437|8458.1|8433.1|142
1732586400000|2024-11-26 02:00:00|8459.1|8434.1|8451.2|8436.2|8459.8|8438.4|8451.1|8431|111
1732590000000|2024-11-26 03:00:00|8451.3|8436.3|8445.1|8430.1|8456.9|8436.4|8445.1|8426.9|443
1732593600000|2024-11-26 04:00:00|8445|8430|8445.1|8430.1|8450.5|8430.7|8444.3|8424.6|263
1732597200000|2024-11-26 05:00:00|8445.2|8430.2|8450.5|8435.5|8455.8|8436.6|8445.1|8427.9|275
1732600800000|2024-11-26 06:00:00|8450.4|8435.4|8450.1|8435.1|8455.9|8436.3|8449.3|8430.1|251
1732604400000|2024-11-26 07:00:00|8450.2|8435.2|8450.8|8435.8|8456.5|8437|8450|8430.2|210
1732608000000|2024-11-26 08:00:00|8450.7|8435.7|8450.2|8435.2|8455.6|8435.7|8448.1|8428.9|238
1732611600000|2024-11-26 09:00:00|8450.3|8435.3|8454.8|8439.8|8456.8|8441.8|8449.7|8434.7|354
1732615200000|2024-11-26 10:00:00|8454.7|8439.7|8451.8|8436.8|8458.7|8439.9|8451.2|8431.6|110
1732618800000|2024-11-26 11:00:00|8451.9|8436.9|8453.3|8438.3|8453.7|8438.7|8451.4|8436.4|78
1732622400000|2024-11-26 12:00:00|8453.1|8438.1|8451.3|8436.3|8456.6|8438.4|8450.4|8430.8|121
1732626000000|2024-11-26 13:00:00|8451.1|8436.1|8455.4|8430.4|8456.4|8436.6|8450.3|8430.3|160
1732629600000|2024-11-26 14:00:00|8455.3|8430.3|8455|8430|8455.8|8436|8450.2|8429.9|78
1732633200000|2024-11-26 15:00:00|8454.7|8429.7|8455.5|8430.5|8456|8434.8|8449.6|8429.3|189
1732636800000|2024-11-26 16:00:00|8455.4|8430.4|8455.2|8430.2|8455.8|8435.8|8449.8|8429.8|73
1732640400000|2024-11-26 17:00:00|8455.1|8430.1|8450.8|8435.8|8455.8|8436.2|8450.8|8430.1|64
1732644000000|2024-11-26 18:00:00|8450.9|8435.9|8457.7|8432.7|8458.5|8436.2|8450.8|8430.7|115
1732647600000|2024-11-26 19:00:00|8457.5|8432.5|8457.2|8432.2|8458.3|8433.3|8457.1|8432.1|40
1732651200000|2024-11-26 20:00:00|8457.3|8432.3|8458.7|8433.7|8459.2|8434.2|8457.2|8432.2|134
1732654800000|2024-11-26 21:00:00|8458.6|8433.6|8458.4|8433.4|8458.7|8433.7|8457.8|8432.8|21
1732669200000|2024-11-27 01:00:00|8460.8|8435.8|8460.4|8435.4|8461.1|8436.1|8460|8435|31
1732672800000|2024-11-27 02:00:00|8461.2|8436.2|8460.8|8435.8|8463.2|8438.2|8459.7|8434.7|101
1732676400000|2024-11-27 03:00:00|8460.7|8435.7|8464.9|8449.9|8470|8450|8458.7|8435.6|360
1732680000000|2024-11-27 04:00:00|8465.1|8450.1|8465.7|8450.7|8471|8451.8|8464.7|8445.7|186
1732683600000|2024-11-27 05:00:00|8465.8|8450.8|8472.3|8447.3|8473|8453|8465.6|8445.7|202
1732687200000|2024-11-27 06:00:00|8472.1|8447.1|8467.6|8452.6|8473.1|8454.1|8466.8|8447|254
1732690800000|2024-11-27 07:00:00|8467.4|8452.4|8464.6|8449.6|8470.4|8452.8|8463.1|8444.7|447
1732694400000|2024-11-27 08:00:00|8464.5|8449.5|8463.3|8448.3|8464.8|8449.8|8460.6|8445.6|312
1732698000000|2024-11-27 09:00:00|8463.4|8448.4|8465.8|8450.8|8466.8|8451.8|8463.3|8448.3|153
1732701600000|2024-11-27 10:00:00|8465.9|8450.9|8464.5|8449.5|8470.1|8451.1|8464.2|8444|186
1732705200000|2024-11-27 11:00:00|8464.6|8449.6|8463.6|8448.6|8464.6|8449.6|8463.5|8448.5|89
1732708800000|2024-11-27 12:00:00|8463.5|8448.5|8461.8|8446.8|8463.6|8448.6|8460.3|8445.3|118
1732712400000|2024-11-27 13:00:00|8461.9|8446.9|8461.6|8446.6|8467.4|8447.8|8461|8441.9|79
1732716000000|2024-11-27 14:00:00|8466.6|8441.6|8467.6|8442.6|8468.1|8447.8|8461.9|8441.5|255
1732719600000|2024-11-27 15:00:00|8467.7|8442.7|8464.2|8449.2|8471.5|8451.2|8462.4|8442.5|304
1732723200000|2024-11-27 16:00:00|8464.3|8449.3|8463.4|8448.4|8468.8|8449.6|8462.1|8442.5|244
1732726800000|2024-11-27 17:00:00|8463.5|8448.5|8468.9|8443.9|8469.1|8449.2|8463|8443|169
1732730400000|2024-11-27 18:00:00|8468.8|8443.8|8467.6|8442.6|8469.1|8444.1|8467.5|8442.5|51
1732734000000|2024-11-27 19:00:00|8467.5|8442.5|8467.1|8442.1|8467.8|8442.8|8467|8442|50
1732737600000|2024-11-27 20:00:00|8467.3|8442.3|8467.5|8442.5|8468.1|8443.1|8467.1|8442.1|64
1732741200000|2024-11-27 21:00:00|8467.4|8442.4|8468.6|8443.6|8469.4|8444.4|8467.2|8442.2|29
1732755600000|2024-11-28 01:00:00|8470.8|8445.8|8471.6|8446.6|8471.8|8446.8|8467.5|8442.5|185
1732759200000|2024-11-28 02:00:00|8469.9|8444.9|8470.1|8445.1|8471|8446|8469.4|8444.4|32
1732762800000|2024-11-28 03:00:00|8470.8|8445.8|8472|8447|8472.3|8452.2|8465.6|8444.5|223
1732766400000|2024-11-28 04:00:00|8472.1|8447.1|8467.8|8452.8|8473.2|8453.7|8466.9|8447|153
1732770000000|2024-11-28 05:00:00|8467.9|8452.9|8469.4|8454.4|8474.4|8454.8|8467.8|8449.3|153
1732773600000|2024-11-28 06:00:00|8469.5|8454.5|8470.5|8455.5|8475.7|8456.2|8469.5|8449.8|256
1732777200000|2024-11-28 07:00:00|8470.6|8455.6|8471.1|8456.1|8476.6|8456.6|8469.8|8451.2|146
1732780800000|2024-11-28 08:00:00|8471.2|8456.2|8471.2|8456.2|8477.8|8457.8|8470.7|8452.4|173
1732784400000|2024-11-28 09:00:00|8471.3|8456.3|8471.1|8456.1|8472.3|8457.3|8470.6|8455.6|227
1732788000000|2024-11-28 10:00:00|8471.2|8456.2|8468.3|8453.3|8471.7|8456.7|8467.6|8452.6|253
1732791600000|2024-11-28 11:00:00|8468.4|8453.4|8468.7|8453.7|8469.3|8454.3|8468.4|8453.4|64
1732795200000|2024-11-28 12:00:00|8468.6|8453.6|8468.4|8453.4|8468.8|8453.8|8467.7|8452.7|91
1732798800000|2024-11-28 13:00:00|8468.3|8453.3|8468.7|8453.7|8468.8|8453.8|8468.3|8453.3|16
1732802400000|2024-11-28 14:00:00|8468.8|8453.8|8473.3|8448.3|8473.6|8453.9|8468.5|8448.3|59
1732806000000|2024-11-28 15:00:00|8473.4|8448.4|8473.3|8448.3|8474|8449|8473.2|8448.2|58
1732809600000|2024-11-28 16:00:00|8473.4|8448.4|8472.9|8447.9|8473.7|8448.7|8472.7|8447.7|44
1732813200000|2024-11-28 17:00:00|8472.8|8447.8|8472.8|8447.8|8473|8448|8472.7|8447.7|21
1732816800000|2024-11-28 18:00:00|8472.7|8447.7|8473.3|8448.3|8473.3|8448.3|8472.7|8447.7|29
1732824000000|2024-11-28 20:00:00|8472.7|8447.7|8472.9|8447.9|8472.9|8447.9|8472.7|8447.7|2
1732842000000|2024-11-29 01:00:00|8474|8449|8473.6|8448.6|8475.9|8450.9|8472.9|8447.9|63
1732845600000|2024-11-29 02:00:00|8474.7|8449.7|8476|8451|8476.3|8451.3|8474.1|8449.1|33
1732849200000|2024-11-29 03:00:00|8476.1|8451.1|8475.7|8450.7|8477.4|8455.2|8469.8|8449.7|208
1732852800000|2024-11-29 04:00:00|8475.6|8450.6|8476.4|8451.4|8476.5|8456.1|8470.3|8450.3|136
1732856400000|2024-11-29 05:00:00|8476.5|8451.5|8471.3|8456.3|8476.8|8456.5|8471.2|8450.7|125
1732860000000|2024-11-29 06:00:00|8471.4|8456.4|8471.3|8456.3|8476.8|8456.4|8470.9|8451.2|106
1732863600000|2024-11-29 07:00:00|8471.4|8456.4|8476.4|8451.4|8476.6|8456.7|8470.5|8451.4|123
1732867200000|2024-11-29 08:00:00|8476.5|8451.5|8471.7|8456.7|8477.3|8457.1|8471.3|8451.3|74
1732870800000|2024-11-29 09:00:00|8471.8|8456.8|8478.3|8453.3|8478.5|8458.7|8471.7|8452.4|262
1732874400000|2024-11-29 10:00:00|8478.4|8453.4|8478.6|8453.6|8478.7|8458.7|8470.8|8450.8|224
1732878000000|2024-11-29 11:00:00|8478.9|8453.9|8485.2|8460.2|8485.4|8464.7|8474.9|8453.9|310
1732881600000|2024-11-29 12:00:00|8485|8460|8483.6|8458.6|8485.3|8464.6|8477.3|8457.5|165
1732885200000|2024-11-29 13:00:00|8483.4|8458.4|8488.4|8463.4|8490.3|8465.3|8483.4|8458.4|152
1732888800000|2024-11-29 14:00:00|8488.2|8463.2|8486.6|8461.6|8488.5|8463.5|8486.6|8461.6|99
1732892400000|2024-11-29 15:00:00|8486.8|8461.8|8485.5|8460.5|8486.8|8461.8|8485.3|8460.3|197
1732896000000|2024-11-29 16:00:00|8485.8|8460.8|8483.3|8458.3|8485.8|8460.8|8482.7|8457.7|86
1732899600000|2024-11-29 17:00:00|8483.4|8458.4|8481.7|8456.7|8483.5|8458.5|8481.7|8456.7|76
1732903200000|2024-11-29 18:00:00|8481.8|8456.8|8483.3|8458.3|8483.5|8458.5|8481|8456|104
1732906800000|2024-11-29 19:00:00|8483.4|8458.4|8483.3|8458.3|8483.8|8458.8|8483.3|8458.3|63
1732910400000|2024-11-29 20:00:00|8483.2|8458.2|8482.6|8457.6|8483.6|8458.6|8480.9|8455.9|49
1732914000000|2024-11-29 21:00:00|8483|8458|8481.5|8456.5|8484.3|8459.3|8481.5|8456.5|26
1733101200000|2024-12-02 01:00:00|8483.6|8458.6|8485|8460|8485.6|8460.6|8483.2|8458.2|55
1733104800000|2024-12-02 02:00:00|8486.5|8461.5|8486.5|8461.5|8489.4|8464.4|8485.3|8460.3|203
1733108400000|2024-12-02 03:00:00|8486.9|8461.9|8484.2|8469.2|8490.2|8469.7|8481.8|8461.1|289
1733112000000|2024-12-02 04:00:00|8484.3|8469.3|8492.7|8477.7|8498.4|8478.1|8484.3|8465.3|421
1733115600000|2024-12-02 05:00:00|8492.6|8477.6|8493.2|8478.2|8498.6|8479.3|8492.1|8472.7|256
1733119200000|2024-12-02 06:00:00|8493.3|8478.3|8493.3|8478.3|8499.8|8479.4|8492.3|8473.7|234
1733122800000|2024-12-02 07:00:00|8493.4|8478.4|8499.3|8474.3|8500.3|8479.4|8493.3|8473.1|238
1733126400000|2024-12-02 08:00:00|8499.2|8474.2|8499.5|8474.5|8500.8|8475.8|8499.2|8474.2|194
1733130000000|2024-12-02 09:00:00|8499.4|8474.4|8501|8476|8501.5|8476.5|8499|8474|231
1733133600000|2024-12-02 10:00:00|8501.1|8476.1|8502.6|8477.6|8503.5|8478.5|8501|8476|239
1733137200000|2024-12-02 11:00:00|8502.5|8477.5|8500.8|8475.8|8502.5|8477.5|8500.3|8475.3|112
1733140800000|2024-12-02 12:00:00|8500.6|8475.6|8499.7|8474.7|8501.1|8479.2|8493.7|8472.5|274
1733144400000|2024-12-02 13:00:00|8499.6|8474.6|8500.3|8475.3|8501.1|8476.1|8499.6|8474.6|162
1733148000000|2024-12-02 14:00:00|8500.2|8475.2|8502|8477|8503.4|8478.4|8500.1|8475.1|217
1733151600000|2024-12-02 15:00:00|8502.2|8477.2|8503.8|8478.8|8504.3|8479.3|8501.7|8476.7|217
1733155200000|2024-12-02 16:00:00|8503.9|8478.9|8504.2|8479.2|8505.3|8480.3|8503.8|8478.8|297
1733158800000|2024-12-02 17:00:00|8504.4|8479.4|8503.8|8478.8|8504.7|8479.7|8503.7|8478.7|75
1733162400000|2024-12-02 18:00:00|8503.7|8478.7|8503.7|8478.7|8503.8|8478.8|8503.2|8478.2|74
1733166000000|2024-12-02 19:00:00|8503.9|8478.9|8503.8|8478.8|8504|8479|8503.7|8478.7|8
1733169600000|2024-12-02 20:00:00|8503.6|8478.6|8500.8|8475.8|8503.8|8478.8|8498.7|8473.7|109
1733173200000|2024-12-02 21:00:00|8501.1|8476.1|8499.3|8474.3|8501.1|8476.1|8498.7|8473.7|99
1733187600000|2024-12-03 01:00:00|8504.1|8479.1|8508.2|8483.2|8509.8|8484.8|8502.4|8477.4|131
1733191200000|2024-12-03 02:00:00|8508.7|8483.7|8506.2|8481.2|8509.3|8484.3|8505.6|8480.6|86
1733194800000|2024-12-03 03:00:00|8506|8481|8504.1|8479.1|8508.8|8484.8|8498.5|8477.9|291
1733198400000|2024-12-03 04:00:00|8504|8479|8498.9|8483.9|8504|8484|8497.6|8477.8|131
1733202000000|2024-12-03 05:00:00|8499.1|8484.1|8504.5|8479.5|8505.4|8485|8499.1|8479.3|98
1733205600000|2024-12-03 06:00:00|8504.4|8479.4|8502.3|8477.3|8504.4|8483.6|8496.8|8476.6|208
1733209200000|2024-12-03 07:00:00|8502.4|8477.4|8492.7|8477.7|8502.7|8482.6|8489.8|8469.8|454
1733212800000|2024-12-03 08:00:00|8492.6|8477.6|8495.2|8470.2|8497.6|8477.7|8491.2|8470.2|273
1733216400000|2024-12-03 09:00:00|8494.9|8469.9|8496.7|8471.7|8497.9|8472.9|8491.6|8466.6|393
1733220000000|2024-12-03 10:00:00|8496.9|8471.9|8497.2|8472.2|8498|8473|8496.1|8471.1|91
1733223600000|2024-12-03 11:00:00|8497.1|8472.1|8495.2|8470.2|8497.1|8472.1|8494.3|8469.3|111
1733227200000|2024-12-03 12:00:00|8495.1|8470.1|8495.9|8470.9|8496.9|8471.9|8495|8470|160
1733230800000|2024-12-03 13:00:00|8496|8471|8497.4|8472.4|8498.2|8473.2|8495.9|8470.9|170
1733234400000|2024-12-03 14:00:00|8497|8472|8499.3|8474.3|8499.5|8474.5|8495.9|8470.9|253
1733238000000|2024-12-03 15:00:00|8499.4|8474.4|8497.7|8472.7|8502.1|8477.1|8497.4|8472.4|375
1733241600000|2024-12-03 16:00:00|8497.8|8472.8|8500.1|8475.1|8500.5|8475.5|8497.7|8472.7|278
1733245200000|2024-12-03 17:00:00|8500|8475|8499.7|8474.7|8500.9|8475.9|8499.3|8474.3|96
1733248800000|2024-12-03 18:00:00|8499.6|8474.6|8499|8474|8500.1|8475.1|8498.5|8473.5|100
1733252400000|2024-12-03 19:00:00|8498.9|8473.9|8498.3|8473.3|8499.3|8474.3|8498.1|8473.1|61
1733256000000|2024-12-03 20:00:00|8498.4|8473.4|8499.6|8474.6|8499.6|8474.6|8498.4|8473.4|23
1733259600000|2024-12-03 21:00:00|8499.7|8474.7|8496.2|8471.2|8499.8|8474.8|8494|8469|44
1733274000000|2024-12-04 01:00:00|8498.4|8473.4|8497|8472|8500|8475|8496.8|8471.8|622
1733277600000|2024-12-04 02:00:00|8497|8472|8496|8471|8497|8472|8494.2|8469.2|70
1733281200000|2024-12-04 03:00:00|8495.9|8470.9|8495.3|8470.3|8498.1|8473.1|8493|8468|331
1733284800000|2024-12-04 04:00:00|8495.5|8470.5|8493.9|8468.9|8496.7|8471.7|8493.6|8468.6|181
1733288400000|2024-12-04 05:00:00|8493.8|8468.8|8496.3|8471.3|8496.3|8471.3|8492.3|8467.3|224
1733292000000|2024-12-04 06:00:00|8496.5|8471.5|8495.7|8470.7|8498.7|8473.7|8494.8|8469.8|339
1733295600000|2024-12-04 07:00:00|8495.8|8470.8|8497.7|8472.7|8498.1|8473.1|8494.8|8469.8|187
1733299200000|2024-12-04 08:00:00|8497.6|8472.6|8498.3|8473.3|8500.1|8475.1|8497.3|8472.3|171
1733302800000|2024-12-04 09:00:00|8498.4|8473.4|8500.1|8475.1|8500.3|8475.3|8498.1|8473.1|259
1733306400000|2024-12-04 10:00:00|8500.3|8475.3|8503.1|8478.1|8503.4|8478.4|8500.1|8475.1|209
1733310000000|2024-12-04 11:00:00|8503.2|8478.2|8502.3|8477.3|8503.3|8478.3|8501.1|8476.1|113
1733313600000|2024-12-04 12:00:00|8502.4|8477.4|8504.3|8479.3|8505|8480|8501.9|8476.9|111
1733317200000|2024-12-04 13:00:00|8504.1|8479.1|8503.7|8478.7|8504.7|8479.7|8503.1|8478.1|214
1733320800000|2024-12-04 14:00:00|8503.5|8478.5|8503|8478|8504.3|8479.3|8502.3|8477.3|157
1733324400000|2024-12-04 15:00:00|8502.9|8477.9|8498.3|8473.3|8502.9|8477.9|8497.5|8472.5|364
1733328000000|2024-12-04 16:00:00|8498.4|8473.4|8500.7|8475.7|8500.7|8475.7|8498.3|8473.3|161
1733331600000|2024-12-04 17:00:00|8500.6|8475.6|8499.7|8474.7|8501.8|8476.8|8499.7|8474.7|55
1733335200000|2024-12-04 18:00:00|8499.6|8474.6|8499.6|8474.6|8499.9|8474.9|8499.3|8474.3|83
1733338800000|2024-12-04 19:00:00|8499.7|8474.7|8499.1|8474.1|8499.7|8474.7|8497.9|8472.9|109
1733342400000|2024-12-04 20:00:00|8499|8474|8499.3|8474.3|8499.3|8474.3|8499|8474|13
1733346000000|2024-12-04 21:00:00|8499.1|8474.1|8498.8|8473.8|8499.1|8474.1|8498|8473|14
1733364000000|2024-12-05 02:00:00|8501|8476|8500.7|8475.7|8501|8476|8500.6|8475.6|10
1733367600000|2024-12-05 03:00:00|8500.6|8475.6|8494.8|8479.8|8501.2|8480.9|8494.8|8473.6|162
1733371200000|2024-12-05 04:00:00|8499.8|8474.8|8495.8|8480.8|8501.4|8481.4|8493.6|8473.8|167
1733374800000|2024-12-05 05:00:00|8495.9|8480.9|8495.6|8480.6|8501.1|8481.4|8495.2|8475.3|130
1733378400000|2024-12-05 06:00:00|8495.4|8480.4|8500.2|8475.2|8501.3|8481.3|8494.8|8475.1|217
1733382000000|2024-12-05 07:00:00|8500.4|8475.4|8494.8|8479.8|8500.8|8480.8|8494.6|8474.7|150
1733385600000|2024-12-05 08:00:00|8494.6|8479.6|8500.2|8475.2|8500.3|8479.8|8491.6|8471.1|338
1733389200000|2024-12-05 09:00:00|8500.3|8475.3|8501|8476|8501.8|8476.8|8499.8|8474.8|192
1733392800000|2024-12-05 10:00:00|8500.8|8475.8|8498.7|8473.7|8500.8|8475.8|8497.2|8472.2|146
1733396400000|2024-12-05 11:00:00|8498.8|8473.8|8498.6|8473.6|8498.9|8473.9|8497.8|8472.8|137
1733400000000|2024-12-05 12:00:00|8498.5|8473.5|8496.2|8471.2|8498.8|8473.8|8495.2|8470.2|112
1733403600000|2024-12-05 13:00:00|8496.1|8471.1|8496.8|8471.8|8497|8472|8495|8470|210
1733407200000|2024-12-05 14:00:00|8496.7|8471.7|8495.3|8470.3|8496.8|8471.8|8494.9|8469.9|184
1733410800000|2024-12-05 15:00:00|8495.4|8470.4|8499.1|8474.1|8499.2|8474.2|8495.3|8470.3|279
1733414400000|2024-12-05 16:00:00|8499.2|8474.2|8500.3|8475.3|8500.3|8475.3|8497.7|8472.7|136
1733418000000|2024-12-05 17:00:00|8500.2|8475.2|8500.3|8475.3|8502.1|8477.1|8500|8475|189
1733421600000|2024-12-05 18:00:00|8500.4|8475.4|8498.1|8473.1|8501.5|8476.5|8498|8473|195
1733425200000|2024-12-05 19:00:00|8498|8473|8497|8472|8498|8473|8496.9|8471.9|119
1733428800000|2024-12-05 20:00:00|8496.9|8471.9|8495.1|8470.1|8496.9|8471.9|8495|8470|75
1733432400000|2024-12-05 21:00:00|8495|8470|8496.2|8471.2|8496.5|8471.5|8495|8470|29
1733446800000|2024-12-06 01:00:00|8496.7|8471.7|8497.2|8472.2|8497.3|8472.3|8496|8471|53
1733450400000|2024-12-06 02:00:00|8497.2|8472.2|8495.4|8470.4|8497.2|8472.2|8495.4|8470.4|82
1733454000000|2024-12-06 03:00:00|8495.6|8470.6|8488.3|8473.3|8495.9|8474.3|8487.2|8467|226
1733457600000|2024-12-06 04:00:00|8488.4|8473.4|8495|8470|8495.8|8475|8488.2|8467.3|331
1733461200000|2024-12-06 05:00:00|8494.9|8469.9|8488.7|8463.7|8494.9|8469.9|8473|8448|864
1733464800000|2024-12-06 06:00:00|8489|8464|8493.2|8468.2|8494|8473.5|8483.4|8463.3|413
1733468400000|2024-12-06 07:00:00|8493.3|8468.3|8489.7|8474.7|8496.3|8476.3|8487.8|8467.8|357
1733472000000|2024-12-06 08:00:00|8489.6|8474.6|8494.2|8469.2|8495|8475.3|8489.6|8468.6|244
1733475600000|2024-12-06 09:00:00|8494.3|8469.3|8496.3|8471.3|8497|8472|8494.2|8469.2|253
1733479200000|2024-12-06 10:00:00|8496.2|8471.2|8497|8472|8498.6|8473.6|8495.8|8470.8|231
1733482800000|2024-12-06 11:00:00|8497.2|8472.2|8496.2|8471.2|8497.5|8472.5|8494.8|8469.8|159
1733486400000|2024-12-06 12:00:00|8496.1|8471.1|8496.3|8471.3|8496.7|8471.7|8495.7|8470.7|101
1733490000000|2024-12-06 13:00:00|8496.4|8471.4|8494.7|8469.7|8496.7|8471.7|8491|8466|508
1733493600000|2024-12-06 14:00:00|8494.6|8469.6|8497.4|8472.4|8499|8474|8494.6|8469.6|391
1733497200000|2024-12-06 15:00:00|8497.6|8472.6|8497.6|8472.6|8498.5|8473.5|8496.9|8471.9|202
1733500800000|2024-12-06 16:00:00|8497.7|8472.7|8496.6|8471.6|8498|8473|8496.4|8471.4|138
1733504400000|2024-12-06 17:00:00|8496.7|8471.7|8496.7|8471.7|8496.9|8471.9|8496.3|8471.3|143
1733508000000|2024-12-06 18:00:00|8496.5|8471.5|8496.2|8471.2|8496.6|8471.6|8495.9|8470.9|28
1733511600000|2024-12-06 19:00:00|8496.1|8471.1|8494.9|8469.9|8496.3|8471.3|8494.7|8469.7|51
1733515200000|2024-12-06 20:00:00|8494.8|8469.8|8494.1|8469.1|8495|8470|8494|8469|59
1733518800000|2024-12-06 21:00:00|8494|8469|8494.2|8469.2|8496.4|8471.4|8494|8469|73
1733706000000|2024-12-09 01:00:00|8497|8472|8498.5|8473.5|8499.3|8474.3|8495.9|8470.9|295
1733709600000|2024-12-09 02:00:00|8498.5|8473.5|8497.2|8472.2|8499.1|8474.1|8496.9|8471.9|128
1733713200000|2024-12-09 03:00:00|8497.3|8472.3|8500.1|8475.1|8500.6|8480.4|8492.2|8472|256
1733716800000|2024-12-09 04:00:00|8500.4|8475.4|8501.7|8476.7|8502.4|8482.3|8495.4|8475.1|157
1733720400000|2024-12-09 05:00:00|8501.6|8476.6|8496.8|8481.8|8502|8481.9|8495.8|8475.5|110
1733724000000|2024-12-09 06:00:00|8501.6|8476.6|8496.5|8481.5|8501.6|8481.7|8495.8|8475.8|145
1733727600000|2024-12-09 07:00:00|8496.4|8481.4|8498.8|8473.8|8501.2|8481.4|8493.6|8473.5|278
1733731200000|2024-12-09 08:00:00|8493.8|8478.8|8499.3|8474.3|8500.4|8480|8493.8|8473.6|255
1733734800000|2024-12-09 09:00:00|8499.2|8474.2|8501.8|8476.8|8502|8477|8499.1|8474.1|206
1733738400000|2024-12-09 10:00:00|8502.1|8477.1|8502|8477|8502.8|8477.8|8501.4|8476.4|224
1733742000000|2024-12-09 11:00:00|8502.1|8477.1|8512.3|8487.3|8519.1|8494.1|8501.5|8476.5|299
1733745600000|2024-12-09 12:00:00|8512.2|8487.2|8515.8|8490.8|8520.2|8495.2|8509.9|8484.9|484
1733749200000|2024-12-09 13:00:00|8515.9|8490.9|8514.1|8489.1|8517.2|8492.2|8513.9|8488.9|266
1733752800000|2024-12-09 14:00:00|8513.1|8488.1|8514.5|8489.5|8514.5|8489.5|8511.5|8486.5|276
1733756400000|2024-12-09 15:00:00|8514.4|8489.4|8514.3|8489.3|8516|8491|8514|8489|251
1733760000000|2024-12-09 16:00:00|8514.4|8489.4|8515.1|8490.1|8515.4|8490.4|8513.6|8488.6|256
1733763600000|2024-12-09 17:00:00|8515|8490|8513.7|8488.7|8515.2|8490.2|8513.1|8488.1|189
1733767200000|2024-12-09 18:00:00|8513.6|8488.6|8514.3|8489.3|8515.2|8490.2|8513.4|8488.4|213
1733770800000|2024-12-09 19:00:00|8514.2|8489.2|8515|8490|8515.3|8490.3|8513.4|8488.4|88
1733774400000|2024-12-09 20:00:00|8515.1|8490.1|8513.1|8488.1|8515.7|8490.7|8512.9|8487.9|91
1733778000000|2024-12-09 21:00:00|8512.9|8487.9|8513.5|8488.5|8513.5|8488.5|8512.3|8487.3|34
1733792400000|2024-12-10 01:00:00|8513.2|8488.2|8513.2|8488.2|8513.6|8488.6|8512.8|8487.8|43
1733796000000|2024-12-10 02:00:00|8513.1|8488.1|8512.2|8487.2|8514.4|8489.4|8510.5|8485.5|118
1733799600000|2024-12-10 03:00:00|8512|8487|8505.3|8490.3|8512.2|8491.4|8503.2|8481.6|347
1733803200000|2024-12-10 04:00:00|8505.1|8490.1|8509.9|8494.9|8516.7|8496.5|8505.1|8485.4|389
1733806800000|2024-12-10 05:00:00|8509.7|8494.7|8510|8495|8515.4|8495.3|8509.6|8490|170
1733810400000|2024-12-10 06:00:00|8510.1|8495.1|8510.1|8495.1|8510.5|8495.5|8509.7|8494.7|91
1733814000000|2024-12-10 07:00:00|8510.2|8495.2|8515.9|8490.9|8517.7|8496.5|8510.1|8490.3|174
1733817600000|2024-12-10 08:00:00|8516|8491|8515.5|8490.5|8516.5|8496.7|8510.2|8490|130
1733821200000|2024-12-10 09:00:00|8515.4|8490.4|8516.3|8491.3|8517|8492|8515.3|8490.3|319
1733824800000|2024-12-10 10:00:00|8516.6|8491.6|8515.4|8490.4|8516.8|8491.8|8512.3|8487.3|239
1733828400000|2024-12-10 11:00:00|8515.5|8490.5|8516.3|8491.3|8516.3|8491.3|8515.3|8490.3|176
1733832000000|2024-12-10 12:00:00|8516.2|8491.2|8517.4|8492.4|8518.3|8493.3|8515.5|8490.5|126
1733835600000|2024-12-10 13:00:00|8517.5|8492.5|8519.1|8494.1|8519.3|8494.3|8517.3|8492.3|156
1733839200000|2024-12-10 14:00:00|8519.2|8494.2|8519.4|8494.4|8519.5|8494.5|8518.1|8493.1|245
1733842800000|2024-12-10 15:00:00|8519.2|8494.2|8518.8|8493.8|8522.3|8497.3|8518.7|8493.7|332
1733846400000|2024-12-10 16:00:00|8518.9|8493.9|8516.9|8491.9|8518.9|8493.9|8516.7|8491.7|203
1733850000000|2024-12-10 17:00:00|8517|8492|8516.9|8491.9|8517.6|8492.6|8516.5|8491.5|150
1733853600000|2024-12-10 18:00:00|8517.1|8492.1|8516.7|8491.7|8517.6|8492.6|8516.6|8491.6|153
1733857200000|2024-12-10 19:00:00|8516.9|8491.9|8517|8492|8517.3|8492.3|8516.3|8491.3|114
1733860800000|2024-12-10 20:00:00|8517.1|8492.1|8517.3|8492.3|8517.4|8492.4|8517.1|8492.1|44
1733864400000|2024-12-10 21:00:00|8517.5|8492.5|8517.5|8492.5|8519.6|8494.6|8516.9|8491.9|25
1733878800000|2024-12-11 01:00:00|8518.8|8493.8|8518.6|8493.6|8521.4|8496.4|8518.4|8493.4|61
1733882400000|2024-12-11 02:00:00|8520|8495|8519.8|8494.8|8520.6|8495.6|8519.5|8494.5|111
1733886000000|2024-12-11 03:00:00|8519.9|8494.9|8518.6|8493.6|8521.1|8501.3|8512.9|8493.1|443
1733889600000|2024-12-11 04:00:00|8513.6|8498.6|8513.6|8498.6|8519.3|8498.8|8513.1|8493|204
1733893200000|2024-12-11 05:00:00|8513.7|8498.7|8512.5|8497.5|8519.1|8499.5|8512.3|8492.5|157
1733896800000|2024-12-11 06:00:00|8512.3|8497.3|8510.6|8495.6|8517.3|8497.5|8509.7|8489.7|385
1733900400000|2024-12-11 07:00:00|8510.7|8495.7|8518.7|8493.7|8519.4|8499.4|8510.3|8491.3|578
1733904000000|2024-12-11 08:00:00|8518.8|8493.8|8519.4|8494.4|8519.8|8494.8|8518.2|8493.2|286
1733907600000|2024-12-11 09:00:00|8519.5|8494.5|8516.4|8491.4|8519.8|8494.8|8514.6|8489.6|377
1733911200000|2024-12-11 10:00:00|8516.2|8491.2|8515.4|8490.4|8517.6|8492.6|8515|8490|217
1733914800000|2024-12-11 11:00:00|8515.5|8490.5|8515.4|8490.4|8517.4|8492.4|8514.9|8489.9|259
1733918400000|2024-12-11 12:00:00|8515.5|8490.5|8516.4|8491.4|8516.9|8491.9|8514.6|8489.6|198
1733922000000|2024-12-11 13:00:00|8516.5|8491.5|8516.3|8491.3|8518.5|8493.5|8515|8490|409
1733925600000|2024-12-11 14:00:00|8516|8491|8515.8|8490.8|8516.5|8491.5|8514.7|8489.7|186
1733929200000|2024-12-11 15:00:00|8515.9|8490.9|8515.7|8490.7|8517.2|8492.2|8514.5|8489.5|392
1733932800000|2024-12-11 16:00:00|8515.6|8490.6|8515.1|8490.1|8516.2|8491.2|8514.2|8489.2|391
1733936400000|2024-12-11 17:00:00|8515.3|8490.3|8516.8|8491.8|8517.3|8492.3|8515|8490|163
1733940000000|2024-12-11 18:00:00|8516.7|8491.7|8517.4|8492.4|8517.5|8492.5|8516.2|8491.2|129
1733943600000|2024-12-11 19:00:00|8517.5|8492.5|8517.4|8492.4|8517.8|8492.8|8517.1|8492.1|111
1733947200000|2024-12-11 20:00:00|8517.5|8492.5|8517.5|8492.5|8518.5|8493.5|8517.4|8492.4|30
1733950800000|2024-12-11 21:00:00|8517.3|8492.3|8518.1|8493.1|8518.6|8493.6|8517.1|8492.1|12
1733968800000|2024-12-12 02:00:00|8518.3|8493.3|8518.5|8493.5|8519.3|8494.3|8518.3|8493.3|35
1733972400000|2024-12-12 03:00:00|8518.6|8493.6|8519.5|8494.5|8519.5|8499.8|8513.8|8493.5|112
1733976000000|2024-12-12 04:00:00|8519.6|8494.6|8520.6|8495.6|8522.1|8502|8514.6|8494.6|262
1733979600000|2024-12-12 05:00:00|8520.7|8495.7|8520.2|8495.2|8521.4|8501.4|8514.9|8495|212
1733983200000|2024-12-12 06:00:00|8520.3|8495.3|8514.4|8499.4|8520.6|8500.8|8514.3|8493.9|245
1733986800000|2024-12-12 07:00:00|8514.3|8499.3|8510.9|8495.9|8519.5|8499.4|8510.8|8492.9|232
1733990400000|2024-12-12 08:00:00|8511|8496|8517|8492|8518.8|8498.5|8510.9|8491.3|268
1733994000000|2024-12-12 09:00:00|8516.9|8491.9|8517.9|8492.9|8518|8493|8516.7|8491.7|280
1733997600000|2024-12-12 10:00:00|8517.8|8492.8|8519.5|8494.5|8520.2|8495.2|8517.8|8492.8|136
1734001200000|2024-12-12 11:00:00|8519.4|8494.4|8518.2|8493.2|8519.6|8494.6|8517.8|8492.8|109
1734004800000|2024-12-12 12:00:00|8518.1|8493.1|8518.4|8493.4|8519|8494|8518.1|8493.1|54
1734008400000|2024-12-12 13:00:00|8518.5|8493.5|8517.3|8492.3|8519.2|8494.2|8517.2|8492.2|222
1734012000000|2024-12-12 14:00:00|8517|8492|8516|8491|8517.4|8492.4|8515.6|8490.6|285
1734015600000|2024-12-12 15:00:00|8516.1|8491.1|8517.2|8492.2|8518.1|8493.1|8516|8491|302
1734019200000|2024-12-12 16:00:00|8517.1|8492.1|8515.3|8490.3|8517.3|8492.3|8515.2|8490.2|128
1734022800000|2024-12-12 17:00:00|8515|8490|8514.9|8489.9|8515.2|8490.2|8513.8|8488.8|168
1734026400000|2024-12-12 18:00:00|8514.7|8489.7|8514.7|8489.7|8514.9|8489.9|8514.3|8489.3|135
1734030000000|2024-12-12 19:00:00|8514.8|8489.8|8516.9|8491.9|8517.1|8492.1|8514.6|8489.6|89
1734033600000|2024-12-12 20:00:00|8517|8492|8516.7|8491.7|8517.1|8492.1|8516|8491|45
1734037200000|2024-12-12 21:00:00|8516.8|8491.8|8515.7|8490.7|8516.8|8491.8|8515.7|8490.7|8
1734055200000|2024-12-13 02:00:00|8517.1|8492.1|8517.2|8492.2|8517.6|8492.6|8516.1|8491.1|52
1734058800000|2024-12-13 03:00:00|8517.1|8492.1|8515.4|8490.4|8518.1|8496.7|8509.2|8489.1|189
1734062400000|2024-12-13 04:00:00|8515.3|8490.3|8515.2|8490.2|8516|8495.8|8509.9|8489.6|204
1734066000000|2024-12-13 05:00:00|8515.1|8490.1|8515.2|8490.2|8515.3|8495.4|8509.2|8488|210
1734069600000|2024-12-13 06:00:00|8514.9|8489.9|8508.4|8493.4|8514.9|8493.4|8508.1|8487|215
1734073200000|2024-12-13 07:00:00|8508.6|8493.6|8508.7|8483.7|8514.6|8494.8|8507.1|8483.6|282
1734076800000|2024-12-13 08:00:00|8508.9|8483.9|8509.8|8484.8|8512.4|8491.2|8503.2|8483.3|427
1734080400000|2024-12-13 09:00:00|8509.9|8484.9|8511|8486|8512.4|8487.4|8507.7|8482.7|368
1734084000000|2024-12-13 10:00:00|8510.5|8485.5|8510.4|8485.4|8510.9|8485.9|8508.3|8483.3|247
1734087600000|2024-12-13 11:00:00|8510.2|8485.2|8510.1|8485.1|8510.4|8485.4|8510|8485|60
1734091200000|2024-12-13 12:00:00|8510|8485|8509.7|8484.7|8510.1|8485.1|8509.3|8484.3|102
1734094800000|2024-12-13 13:00:00|8509.8|8484.8|8510.4|8485.4|8510.5|8485.5|8509.6|8484.6|214
1734098400000|2024-12-13 14:00:00|8510.5|8485.5|8512|8487|8512.9|8487.9|8510.3|8485.3|130
1734102000000|2024-12-13 15:00:00|8511.9|8486.9|8511.8|8486.8|8512.5|8487.5|8511.7|8486.7|120
1734105600000|2024-12-13 16:00:00|8511.7|8486.7|8511.5|8486.5|8512.1|8491.7|8506.7|8486.1|185
1734109200000|2024-12-13 17:00:00|8511.6|8486.6|8511.9|8486.9|8512.1|8487.1|8511.5|8486.5|51
1734112800000|2024-12-13 18:00:00|8512|8487|8511.7|8486.7|8512.1|8487.1|8510.8|8485.8|146
1734116400000|2024-12-13 19:00:00|8511.8|8486.8|8511.6|8486.6|8512.3|8487.3|8511.3|8486.3|67
1734120000000|2024-12-13 20:00:00|8511.5|8486.5|8512.5|8487.5|8513|8488|8511.5|8486.5|75
1734123600000|2024-12-13 21:00:00|8512.1|8487.1|8513.1|8488.1|8513.3|8488.3|8511.4|8486.4|30
1734310800000|2024-12-16 01:00:00|8514.2|8489|8514|8489|8516.8|8490.4|8511.4|8486.4|96
1734314400000|2024-12-16 02:00:00|8514.8|8489.8|8515.4|8490.4|8515.9|8490.9|8513.8|8488.8|16
1734318000000|2024-12-16 03:00:00|8514.9|8489.9|8513|8488|8515.2|8492.8|8506.2|8485.7|163
1734321600000|2024-12-16 04:00:00|8512.9|8487.9|8515|8490|8515.3|8494.4|8508.1|8487.5|200
1734325200000|2024-12-16 05:00:00|8514.9|8489.9|8509.8|8494.8|8515.2|8494.9|8508.7|8488.5|151
1734328800000|2024-12-16 06:00:00|8509.9|8494.9|8509.3|8494.3|8515.8|8495.8|8508.7|8490.6|155
1734332400000|2024-12-16 07:00:00|8509.2|8494.2|8515|8490|8515.4|8495|8508.9|8489.4|171
1734336000000|2024-12-16 08:00:00|8515.2|8490.2|8516.3|8491.3|8516.3|8491.3|8514.8|8489.8|151
1734339600000|2024-12-16 09:00:00|8516.2|8491.2|8519.4|8494.4|8519.7|8494.7|8516.1|8491.1|264
1734343200000|2024-12-16 10:00:00|8519.5|8494.5|8524.5|8499.5|8525.9|8500.9|8519.4|8494.4|244
1734346800000|2024-12-16 11:00:00|8524.6|8499.6|8524.4|8499.4|8526.6|8501.6|8524.3|8499.3|128
1734350400000|2024-12-16 12:00:00|8524.6|8499.6|8522.3|8497.3|8525.2|8500.2|8522.2|8497.2|162
1734354000000|2024-12-16 13:00:00|8522.1|8497.1|8521.8|8496.8|8522.2|8497.2|8521.6|8496.6|42
1734357600000|2024-12-16 14:00:00|8521.7|8496.7|8522.9|8497.9|8523.2|8498.2|8521.7|8496.7|267
1734361200000|2024-12-16 15:00:00|8522.8|8497.8|8523.6|8498.6|8523.6|8498.6|8522.4|8497.4|168
1734364800000|2024-12-16 16:00:00|8523.7|8498.7|8524.1|8499.1|8525.8|8500.8|8523.3|8498.3|275
1734368400000|2024-12-16 17:00:00|8524.2|8499.2|8524.1|8499.1|8524.7|8499.7|8523.3|8498.3|98
1734372000000|2024-12-16 18:00:00|8524|8499|8524.2|8499.2|8524.7|8499.7|8523.7|8498.7|93
1734375600000|2024-12-16 19:00:00|8524.3|8499.3|8524.5|8499.5|8524.5|8499.5|8524.2|8499.2|22
1734379200000|2024-12-16 20:00:00|8524.4|8499.4|8524.5|8499.5|8525.6|8500.6|8524.3|8499.3|76
1734382800000|2024-12-16 21:00:00|8524|8499|8524.3|8499.3|8524.4|8499.4|8523.8|8498.8|17
1734400800000|2024-12-17 02:00:00|8522.6|8497.6|8523.9|8498.9|8524.4|8499.4|8522.3|8497.3|56
1734404400000|2024-12-17 03:00:00|8524|8499|8526.1|8501.1|8530.2|8506.8|8520.4|8497.5|355
1734408000000|2024-12-17 04:00:00|8526.2|8501.2|8521.8|8506.8|8526.2|8507|8521|8501.1|74
1734411600000|2024-12-17 05:00:00|8522|8507|8522.3|8507.3|8522.8|8507.8|8521.7|8506.7|216
1734415200000|2024-12-17 06:00:00|8522.4|8507.4|8528.3|8503.3|8528.5|8508.6|8522.1|8502.3|145
1734418800000|2024-12-17 07:00:00|8528.2|8503.2|8528.4|8503.4|8529.4|8508.8|8522.1|8502.1|333
1734422400000|2024-12-17 08:00:00|8528.5|8503.5|8526.8|8501.8|8528.8|8503.8|8526.1|8501.1|208
1734426000000|2024-12-17 09:00:00|8526.9|8501.9|8524.6|8499.6|8528.2|8503.2|8524.2|8499.2|197
1734429600000|2024-12-17 10:00:00|8524.8|8499.8|8526.3|8501.3|8526.8|8501.8|8524.3|8499.3|129
1734433200000|2024-12-17 11:00:00|8526.2|8501.2|8526.3|8501.3|8526.5|8501.5|8526.1|8501.1|30
1734436800000|2024-12-17 12:00:00|8526.1|8501.1|8525.9|8500.9|8526.3|8501.3|8525.3|8500.3|205
1734440400000|2024-12-17 13:00:00|8525.8|8500.8|8526.3|8501.3|8527.5|8502.5|8525.8|8500.8|197
1734444000000|2024-12-17 14:00:00|8526.4|8501.4|8526.2|8501.2|8527.7|8502.7|8525.9|8500.9|253
1734447600000|2024-12-17 15:00:00|8526|8501|8527.9|8502.9|8527.9|8502.9|8525.9|8500.9|192
1734451200000|2024-12-17 16:00:00|8527.8|8502.8|8525.9|8500.9|8527.9|8508.4|8521.4|8500.7|182
1734454800000|2024-12-17 17:00:00|8525.8|8500.8|8524.9|8499.9|8526.3|8506.3|8520.7|8499.6|92
1734458400000|2024-12-17 18:00:00|8525|8500|8524.6|8499.6|8525.4|8500.4|8524.5|8499.5|142
1734462000000|2024-12-17 19:00:00|8524.8|8499.8|8524.4|8499.4|8524.8|8499.8|8524|8499|93
1734465600000|2024-12-17 20:00:00|8524.6|8499.6|8525|8500|8525|8500|8523.9|8498.9|48
1734469200000|2024-12-17 21:00:00|8524.9|8499.9|8524.3|8499.3|8527.1|8502.1|8523.7|8498.7|47
1734487200000|2024-12-18 02:00:00|8525.8|8500.8|8526.3|8501.3|8526.8|8501.8|8525.6|8500.6|26
1734490800000|2024-12-18 03:00:00|8526.4|8501.4|8528.9|8503.9|8529|8504|8526.1|8501.1|177
1734494400000|2024-12-18 04:00:00|8528.8|8503.8|8528.2|8503.2|8529.2|8508.8|8522.9|8502.7|199
1734498000000|2024-12-18 05:00:00|8528.1|8503.1|8528.2|8503.2|8529|8508.9|8522.4|8502.5|152
1734501600000|2024-12-18 06:00:00|8523.3|8508.3|8528.7|8503.7|8528.7|8508.3|8522.8|8502.8|76
1734505200000|2024-12-18 07:00:00|8528.5|8503.5|8523.8|8508.8|8528.8|8508.8|8522.8|8502.8|156
1734508800000|2024-12-18 08:00:00|8523.9|8508.9|8528.5|8503.5|8529.6|8509.6|8522.8|8502.8|190
1734512400000|2024-12-18 09:00:00|8528.4|8503.4|8529.4|8504.4|8531.3|8506.3|8528.4|8503.4|308
1734516000000|2024-12-18 10:00:00|8529.3|8504.3|8529|8504|8530.5|8505.5|8528.9|8503.9|236
1734519600000|2024-12-18 11:00:00|8529.2|8504.2|8530|8505|8530.2|8505.2|8528.3|8503.3|50
1734523200000|2024-12-18 12:00:00|8530.1|8505.1|8530|8505|8530.4|8505.4|8529.4|8504.4|151
1734526800000|2024-12-18 13:00:00|8529.9|8504.9|8529.7|8504.7|8530.9|8505.9|8529.5|8504.5|90
1734530400000|2024-12-18 14:00:00|8529.5|8504.5|8525.8|8500.8|8529.5|8504.5|8519.5|8494.5|396
1734534000000|2024-12-18 15:00:00|8525.6|8500.6|8523.7|8498.7|8525.8|8500.8|8522.4|8497.4|193
1734537600000|2024-12-18 16:00:00|8523.8|8498.8|8525.1|8500.1|8525.5|8500.5|8522.9|8497.9|278
1734541200000|2024-12-18 17:00:00|8525|8500|8524.2|8499.2|8525.2|8500.2|8524.1|8499.1|274
1734544800000|2024-12-18 18:00:00|8524.1|8499.1|8524.3|8499.3|8524.3|8499.3|8523.4|8498.4|129
1734548400000|2024-12-18 19:00:00|8523.9|8498.9|8539.1|8514.1|8539.1|8514.1|8523.7|8498.7|784
1734552000000|2024-12-18 20:00:00|8539|8514|8542.3|8517.3|8544.5|8519.5|8538.7|8513.7|493
1734555600000|2024-12-18 21:00:00|8542.2|8517.2|8545.5|8520.5|8546.3|8521.3|8541.7|8516.7|66
1734570000000|2024-12-19 01:00:00|8543.2|8518.2|8539|8514|8543.2|8518.2|8537.8|8512.8|387
1734573600000|2024-12-19 02:00:00|8540.2|8515.2|8539.5|8514.5|8541.4|8516.4|8537.8|8512.8|172
1734577200000|2024-12-19 03:00:00|8538.9|8513.9|8540.3|8515.3|8542.3|8522.2|8532.2|8510.1|473
1734580800000|2024-12-19 04:00:00|8540.2|8515.2|8541.6|8516.6|8541.8|8520.6|8534.8|8515|248
1734584400000|2024-12-19 05:00:00|8541.7|8516.7|8534.4|8519.4|8542.8|8522.8|8533.8|8513.8|447
1734588000000|2024-12-19 06:00:00|8534.5|8519.5|8535.2|8520.2|8541.7|8521.3|8534.3|8514.9|246
1734591600000|2024-12-19 07:00:00|8535.3|8520.3|8536.3|8521.3|8540.6|8521.3|8535|8514.2|177
1734595200000|2024-12-19 08:00:00|8536.4|8521.4|8540.3|8515.3|8542.3|8522.7|8535.7|8514.7|302
1734598800000|2024-12-19 09:00:00|8540.6|8515.6|8540.7|8515.7|8542.3|8517.3|8540|8515|265
1734602400000|2024-12-19 10:00:00|8540.8|8515.8|8548.9|8523.9|8549.3|8524.3|8540.7|8515.7|368
1734606000000|2024-12-19 11:00:00|8549|8524|8546.6|8521.6|8549.1|8524.1|8545.3|8520.3|202
1734609600000|2024-12-19 12:00:00|8546.7|8521.7|8547.1|8522.1|8547.7|8522.7|8541.8|8516.8|269
1734613200000|2024-12-19 13:00:00|8547.2|8522.2|8545.7|8520.7|8547.5|8522.5|8543|8518|419
1734616800000|2024-12-19 14:00:00|8545.6|8520.6|8543.9|8518.9|8545.7|8520.7|8543.7|8518.7|215
1734620400000|2024-12-19 15:00:00|8544.2|8519.2|8545.5|8520.5|8546.1|8521.1|8543.9|8518.9|242
1734624000000|2024-12-19 16:00:00|8545.6|8520.6|8548.1|8523.1|8548.2|8523.2|8545.1|8520.1|215
1734627600000|2024-12-19 17:00:00|8547.7|8522.7|8546.4|8521.4|8547.7|8522.7|8545.7|8520.7|145
1734631200000|2024-12-19 18:00:00|8546.3|8521.3|8546.4|8521.4|8547.2|8522.2|8546.1|8521.1|70
1734634800000|2024-12-19 19:00:00|8546.5|8521.5|8545.2|8520.2|8546.5|8521.5|8545.1|8520.1|205
1734638400000|2024-12-19 20:00:00|8545.1|8520.1|8545|8520|8545.4|8520.4|8544.8|8519.8|74
1734642000000|2024-12-19 21:00:00|8544.9|8519.9|8545.7|8520.7|8547|8522|8542.9|8517.9|52
1734656400000|2024-12-20 01:00:00|8545.2|8520.2|8539|8514|8545.2|8520.2|8538.9|8513.9|145
1734660000000|2024-12-20 02:00:00|8538.8|8513.8|8540.1|8515.1|8541.2|8516.2|8538.7|8513.7|56
1734663600000|2024-12-20 03:00:00|8540|8515|8537.7|8522.7|8543.4|8523.4|8537.3|8513.4|148
1734667200000|2024-12-20 04:00:00|8537.9|8522.9|8541.6|8516.6|8543.7|8524.1|8537.6|8516.3|283
1734670800000|2024-12-20 05:00:00|8541.5|8516.5|8537.8|8522.8|8542.2|8522.8|8536.7|8516.5|123
1734674400000|2024-12-20 06:00:00|8537.6|8522.6|8534.9|8519.9|8542|8522.8|8534.3|8514.3|201
1734678000000|2024-12-20 07:00:00|8535|8520|8535.4|8510.4|8540.2|8520.4|8531.7|8509.9|461
1734681600000|2024-12-20 08:00:00|8535.5|8510.5|8534.4|8509.4|8535.7|8515.8|8526.6|8502.9|586
1734685200000|2024-12-20 09:00:00|8534.5|8509.5|8533.8|8508.8|8536.7|8511.7|8527.9|8502.9|807
1734688800000|2024-12-20 10:00:00|8533.9|8508.9|8530.3|8505.3|8536.5|8511.5|8529.8|8504.8|370
1734692400000|2024-12-20 11:00:00|8530|8505|8536.2|8511.2|8536.2|8512.8|8524.4|8504.2|223
1734696000000|2024-12-20 12:00:00|8536.1|8511.1|8536.3|8511.3|8536.3|8511.3|8533.8|8508.8|257
1734699600000|2024-12-20 13:00:00|8536.4|8511.4|8532.3|8507.3|8537|8512|8530.5|8505.5|351
1734703200000|2024-12-20 14:00:00|8532.2|8507.2|8530.7|8505.7|8533|8508|8528.5|8503.5|458
1734706800000|2024-12-20 15:00:00|8529.9|8504.9|8529.4|8504.4|8531.6|8506.6|8529|8504|195
1734710400000|2024-12-20 16:00:00|8529.6|8504.6|8528.8|8503.8|8529.9|8504.9|8526.9|8501.9|184
1734714000000|2024-12-20 17:00:00|8528.5|8503.5|8527.4|8502.4|8528.5|8503.5|8527|8502|233
1734717600000|2024-12-20 18:00:00|8527.3|8502.3|8526.7|8501.7|8527.8|8502.8|8526.6|8501.6|100
1734721200000|2024-12-20 19:00:00|8526.6|8501.6|8527|8502|8527.1|8502.1|8525.8|8500.8|126
1734724800000|2024-12-20 20:00:00|8526.8|8501.8|8528.1|8503.1|8528.2|8503.2|8526.6|8501.6|90
1734728400000|2024-12-20 21:00:00|8528|8503|8528.1|8503.1|8528.1|8503.1|8526.8|8501.8|34
1734915600000|2024-12-23 01:00:00|8529.4|8500.4|8536.6|8507.6|8537|8508|8528.3|8499.8|46
1734919200000|2024-12-23 02:00:00|8534.7|8509.7|8534|8509|8534.9|8509.9|8533.6|8508.6|59
1734922800000|2024-12-23 03:00:00|8533.9|8508.9|8539.1|8514.1|8539.2|8519.4|8531.1|8508.6|354
1734926400000|2024-12-23 04:00:00|8539.2|8514.2|8535.3|8520.3|8540.7|8520.5|8534.3|8513.9|139
1734930000000|2024-12-23 05:00:00|8535.4|8520.4|8535.3|8520.3|8536.4|8521.4|8534.5|8519.5|158
1734933600000|2024-12-23 06:00:00|8535.4|8520.4|8535.3|8520.3|8540.7|8521.3|8534.6|8515|224
1734937200000|2024-12-23 07:00:00|8535.2|8520.2|8537|8522|8537.4|8522.4|8534.6|8519.6|149
1734940800000|2024-12-23 08:00:00|8537.1|8522.1|8538.1|8523.1|8538.6|8523.6|8536.8|8521.8|169
1734944400000|2024-12-23 09:00:00|8538.2|8523.2|8539.7|8524.7|8544.3|8525.3|8537.8|8517.6|343
1734948000000|2024-12-23 10:00:00|8539.8|8524.8|8546|8521|8546.2|8526|8539.8|8520.2|179
1734951600000|2024-12-23 11:00:00|8546.1|8521.1|8540.1|8525.1|8546.2|8525.6|8539.4|8519.2|207
1734955200000|2024-12-23 12:00:00|8540.2|8525.2|8540.3|8525.3|8541.2|8526.2|8539.8|8524.8|139
1734958800000|2024-12-23 13:00:00|8540.2|8525.2|8545|8520|8545.4|8525.4|8540|8519.8|177
1734962400000|2024-12-23 14:00:00|8544.9|8519.9|8545.2|8520.2|8545.5|8520.5|8544.7|8519.7|293
1734966000000|2024-12-23 15:00:00|8545|8520|8542.1|8517.1|8545.5|8524.9|8538.9|8517|208
1734969600000|2024-12-23 16:00:00|8542.2|8517.2|8542.8|8517.8|8543.1|8522.4|8536.7|8516.7|111
1734973200000|2024-12-23 17:00:00|8542.7|8517.7|8544.3|8519.3|8544.7|8524.1|8537.6|8517.7|209
1734976800000|2024-12-23 18:00:00|8544.4|8519.4|8542.6|8517.6|8544.6|8519.6|8542.2|8517.2|236
1734980400000|2024-12-23 19:00:00|8542.5|8517.5|8541.7|8516.7|8542.5|8517.5|8541.3|8516.3|118
1734984000000|2024-12-23 20:00:00|8542.2|8517.2|8543.9|8518.9|8544.1|8519.1|8542.2|8517.2|127
1734987600000|2024-12-23 21:00:00|8543.7|8518.7|8544.6|8519.6|8545.1|8520.1|8543.7|8518.7|18
1735002000000|2024-12-24 01:00:00|8544|8519|8544.9|8519.9|8544.9|8519.9|8543.3|8518.3|150
1735005600000|2024-12-24 02:00:00|8544.9|8519.9|8544|8519|8544.9|8519.9|8543.7|8518.7|26
1735009200000|2024-12-24 03:00:00|8543.7|8518.7|8549.4|8524.4|8550.7|8529.3|8540.3|8517.7|233
1735012800000|2024-12-24 04:00:00|8549.6|8524.6|8545.4|8530.4|8552.2|8531.4|8545.2|8524.6|272
1735016400000|2024-12-24 05:00:00|8545.3|8530.3|8551.5|8526.5|8552.6|8533.1|8545.1|8525.8|253
1735020000000|2024-12-24 06:00:00|8551.6|8526.6|8547.2|8532.2|8553.2|8532.9|8546.8|8526.5|219
1735023600000|2024-12-24 07:00:00|8547.3|8532.3|8549|8534|8555.5|8534.5|8547.3|8527.1|214
1735027200000|2024-12-24 08:00:00|8548.8|8533.8|8548.7|8533.7|8553.4|8534.3|8547.3|8527.4|375
1735030800000|2024-12-24 09:00:00|8548.6|8533.6|8548.6|8533.6|8555|8535|8548.3|8528.1|177
1735034400000|2024-12-24 10:00:00|8548.8|8533.8|8552.5|8527.5|8553.7|8533.8|8547|8527.1|162
1735038000000|2024-12-24 11:00:00|8552.6|8527.6|8551.5|8526.5|8552.6|8532.6|8545.1|8524.5|121
1735041600000|2024-12-24 12:00:00|8551.6|8526.6|8549.1|8524.1|8552.2|8532|8545.2|8524.1|226
1735045200000|2024-12-24 13:00:00|8549.3|8524.3|8549.1|8524.1|8550|8525|8548.3|8523.3|123
1735048800000|2024-12-24 14:00:00|8549.3|8524.3|8551.1|8526.1|8551.2|8526.2|8548.8|8523.8|239
1735052400000|2024-12-24 15:00:00|8551.2|8526.2|8550|8525|8552.1|8527.1|8548.3|8523.3|179
1735056000000|2024-12-24 16:00:00|8549.8|8524.8|8550|8525|8552|8527|8549.5|8524.5|205
1735059600000|2024-12-24 17:00:00|8550.1|8525.1|8550.4|8525.4|8551.1|8526.1|8548.9|8523.9|218
1735063200000|2024-12-24 18:00:00|8550.5|8525.5|8552.1|8527.1|8552.1|8527.1|8550.4|8525.4|18
1735066800000|2024-12-24 19:00:00|8551.7|8526.7|8552.5|8527.5|8554.6|8529.6|8551.7|8526.7|34
1735070400000|2024-12-24 20:00:00|8554.5|8529.5|8555.3|8527.9|8555.5|8529.6|8554.3|8527.9|9
1735074000000|2024-12-24 21:00:00|8555.8|8527.4|8556.3|8527.3|8557.7|8529.9|8554.1|8527.1|12
1735156800000|2024-12-25 20:00:00|8556.8|8526.8|8556.8|8526.8|8556.8|8526.8|8556.8|8526.8|1
1735160400000|2024-12-25 21:00:00|8559.3|8524.3|8559.3|8524.3|8559.3|8524.3|8559.3|8524.3|1
1735174800000|2024-12-26 01:00:00|8559|8530|8557.8|8528.8|8561.4|8534|8556.3|8528.3|32
1735178400000|2024-12-26 02:00:00|8557.4|8528.4|8557.5|8532.5|8561.3|8535|8557|8528.4|69
1735182000000|2024-12-26 03:00:00|8557.7|8532.7|8555.7|8540.7|8561.6|8541.7|8553.7|8531|399
1735185600000|2024-12-26 04:00:00|8555.8|8540.8|8562.9|8537.9|8563|8543.3|8554.9|8536|198
1735189200000|2024-12-26 05:00:00|8557.7|8542.7|8561.1|8546.1|8566.2|8546.3|8557.1|8537.4|655
1735192800000|2024-12-26 06:00:00|8560.9|8545.9|8569.6|8544.6|8570.4|8548.8|8560.3|8540.5|700
1735196400000|2024-12-26 07:00:00|8569.7|8544.7|8569.7|8544.7|8571|8550.5|8564.6|8544.3|262
1735200000000|2024-12-26 08:00:00|8569.9|8544.9|8563.7|8548.7|8570.4|8549.8|8563.6|8543.6|151
1735203600000|2024-12-26 09:00:00|8563.6|8548.6|8566|8551|8571|8551|8563.1|8543.3|122
1735207200000|2024-12-26 10:00:00|8565.7|8550.7|8567.8|8542.8|8570.6|8550.7|8564.6|8542.8|87
1735210800000|2024-12-26 11:00:00|8567.6|8542.6|8568.8|8543.8|8569.1|8549.1|8563.7|8542.6|49
1735214400000|2024-12-26 12:00:00|8568.7|8543.7|8570|8545|8571|8548.6|8562.6|8542.6|166
1735218000000|2024-12-26 13:00:00|8570.1|8545.1|8566.3|8551.3|8571.8|8551.7|8565.5|8545.1|81
1735221600000|2024-12-26 14:00:00|8566.4|8551.4|8569.9|8544.9|8570.6|8551.4|8565.3|8544.9|87
1735225200000|2024-12-26 15:00:00|8570.1|8545.1|8568.5|8543.5|8570.4|8549.7|8564.5|8543.4|244
1735228800000|2024-12-26 16:00:00|8568.4|8543.4|8571.6|8546.6|8571.6|8551.5|8563.2|8542.2|265
1735232400000|2024-12-26 17:00:00|8571.5|8546.5|8571.6|8546.6|8571.9|8551.7|8566.2|8545.9|74
1735236000000|2024-12-26 18:00:00|8571.5|8546.5|8569.9|8544.9|8571.5|8546.5|8569.8|8544.8|56
1735239600000|2024-12-26 19:00:00|8570|8545|8571.3|8546.3|8571.6|8546.6|8569.8|8544.8|112
1735243200000|2024-12-26 20:00:00|8571.2|8546.2|8571.9|8546.9|8572.3|8547.3|8570.7|8545.7|164
1735246800000|2024-12-26 21:00:00|8572.3|8547.3|8567.5|8542.5|8572.7|8547.7|8567.5|8540.5|37
1735261200000|2024-12-27 01:00:00|8570.6|8545.6|8570.5|8545.5|8571.2|8546.2|8570.1|8545.1|74
1735264800000|2024-12-27 02:00:00|8571|8546|8577.1|8552.1|8577.6|8552.6|8570.7|8545.7|276
1735268400000|2024-12-27 03:00:00|8577|8552|8572.9|8557.9|8578.4|8558|8568.6|8545.5|385
1735272000000|2024-12-27 04:00:00|8573.1|8558.1|8584|8559|8585.3|8565.2|8573.1|8553.2|600
1735275600000|2024-12-27 05:00:00|8578.8|8563.8|8589.8|8564.8|8591.6|8570|8578.5|8558.4|448
1735279200000|2024-12-27 06:00:00|8589.7|8564.7|8614.1|8589.1|8615|8590|8584.3|8564.5|858
1735282800000|2024-12-27 07:00:00|8614|8589|8609.3|8584.3|8621.2|8596.2|8599.7|8576.1|619
1735286400000|2024-12-27 08:00:00|8609.4|8584.4|8596.6|8571.6|8610.4|8590.4|8580.9|8553.9|494
1735290000000|2024-12-27 09:00:00|8597|8572|8594.1|8569.1|8598|8576.9|8586.7|8564.2|599
1735293600000|2024-12-27 10:00:00|8594|8569|8595|8570|8598.6|8573.6|8587.3|8566|637
1735297200000|2024-12-27 11:00:00|8594.9|8569.9|8590|8565|8595.3|8575.4|8586.7|8565|356
1735300800000|2024-12-27 12:00:00|8590.1|8565.1|8589.1|8564.1|8590.8|8570.3|8582.7|8562.7|300
1735304400000|2024-12-27 13:00:00|8589.2|8564.2|8581.8|8556.8|8589.8|8565.1|8578.3|8553.3|238
1735308000000|2024-12-27 14:00:00|8581.5|8556.5|8587.7|8562.7|8588.2|8565.7|8578.1|8556.1|267
1735311600000|2024-12-27 15:00:00|8587.5|8562.5|8587.6|8562.6|8589.2|8564.2|8584.5|8559.5|230
1735315200000|2024-12-27 16:00:00|8587.4|8562.4|8585.1|8560.1|8587.6|8562.6|8583.5|8558.5|317
1735318800000|2024-12-27 17:00:00|8584.9|8559.9|8581.4|8556.4|8585.7|8565|8580|8556.3|303
1735322400000|2024-12-27 18:00:00|8581.3|8556.3|8580.3|8555.3|8581.8|8556.8|8579.9|8554.9|135
1735326000000|2024-12-27 19:00:00|8580.4|8555.4|8579.9|8554.9|8580.8|8555.8|8575.8|8550.8|137
1735329600000|2024-12-27 20:00:00|8580.1|8555.1|8580.9|8555.9|8582.1|8557.1|8580.1|8555.1|111
1735333200000|2024-12-27 21:00:00|8579.9|8554.9|8579.1|8554.1|8581|8556|8578.9|8553.9|184
1735524000000|2024-12-30 02:00:00|8585.8|8556.8|8582.8|8557.8|8585.8|8559.6|8578.5|8552.7|88
1735527600000|2024-12-30 03:00:00|8582.2|8557.2|8588|8563|8595.8|8568.8|8580.7|8555.7|383
1735531200000|2024-12-30 04:00:00|8588.3|8563.3|8588|8563|8595.1|8574.4|8583.8|8563|338
1735534800000|2024-12-30 05:00:00|8583.3|8568.3|8586.8|8571.8|8592.1|8571.8|8582.3|8561.7|416
1735538400000|2024-12-30 06:00:00|8586.4|8571.4|8582.5|8567.5|8592|8571.8|8580.8|8559.1|359
1735542000000|2024-12-30 07:00:00|8582.4|8567.4|8591.1|8566.1|8591.9|8572.2|8579.8|8560.2|438
1735545600000|2024-12-30 08:00:00|8591|8566|8593.2|8578.2|8600.4|8581.2|8586.7|8566|685
1735549200000|2024-12-30 09:00:00|8593.3|8578.3|8591.3|8576.3|8599.2|8579.8|8591.1|8571.2|465
1735552800000|2024-12-30 10:00:00|8591.4|8576.4|8591.8|8566.8|8596.7|8577.9|8588|8566.8|318
1735556400000|2024-12-30 11:00:00|8592|8567|8587.7|8572.7|8594.4|8576.4|8586.6|8567|221
1735560000000|2024-12-30 12:00:00|8587.6|8572.6|8583.2|8568.2|8592.6|8572.8|8583.1|8563.1|263
1735563600000|2024-12-30 13:00:00|8583.3|8568.3|8592.8|8567.8|8593.2|8569.5|8582.9|8563.1|281
1735567200000|2024-12-30 14:00:00|8592.7|8567.7|8586.5|8571.5|8594.3|8573.3|8585.9|8563.9|606
1735570800000|2024-12-30 15:00:00|8586.3|8571.3|8591|8566|8592.2|8573|8585.9|8565.8|359
1735574400000|2024-12-30 16:00:00|8585.9|8570.9|8591.7|8566.7|8591.8|8571.3|8585.8|8565.9|121
1735578000000|2024-12-30 17:00:00|8591.6|8566.6|8592.5|8567.5|8592.7|8567.7|8591.5|8566.5|68
1735581600000|2024-12-30 18:00:00|8592.7|8567.7|8592.1|8567.1|8592.7|8567.7|8591.2|8566.2|183
1735585200000|2024-12-30 19:00:00|8591.9|8566.9|8591.3|8566.3|8592.1|8567.1|8591.1|8566.1|58
1735588800000|2024-12-30 20:00:00|8591.5|8566.5|8591.3|8566.3|8591.7|8566.7|8590.9|8565.9|89
1735592400000|2024-12-30 21:00:00|8591.5|8566.5|8592.5|8567.5|8592.7|8567.7|8591.5|8566.5|17
1735610400000|2024-12-31 02:00:00|8597.1|8571.9|8595.8|8570.8|8597.1|8572.1|8595.3|8570.3|41
1735614000000|2024-12-31 03:00:00|8596|8571|8598.7|8573.7|8601.4|8579.9|8593.3|8570.4|498
1735617600000|2024-12-31 04:00:00|8598.4|8573.4|8601.5|8576.5|8601.9|8582|8594.8|8572.9|583
1735621200000|2024-12-31 05:00:00|8601.6|8576.6|8602.5|8577.5|8603.8|8583|8596.2|8575.9|464
1735624800000|2024-12-31 06:00:00|8597.8|8582.8|8603.3|8578.3|8604.2|8584.3|8595.2|8574.8|458
1735628400000|2024-12-31 07:00:00|8603.1|8578.1|8604.5|8579.5|8607.8|8587.3|8598.2|8578.1|441
1735632000000|2024-12-31 08:00:00|8604.3|8579.3|8601.6|8576.6|8605.2|8584.3|8595|8574.6|697
1735635600000|2024-12-31 09:00:00|8601.4|8576.4|8601|8576|8603.7|8581.5|8596.2|8574.7|531
1735639200000|2024-12-31 10:00:00|8600.9|8575.9|8600.3|8585.3|8611.3|8590.2|8596.2|8575.9|660
1735642800000|2024-12-31 11:00:00|8600.2|8585.2|8602.7|8577.7|8605.1|8585.5|8598.1|8576.9|220
1735646400000|2024-12-31 12:00:00|8602.6|8577.6|8603|8578|8603|8578|8599.7|8574.7|152
1735650000000|2024-12-31 13:00:00|8602.7|8577.7|8604.1|8579.1|8606|8581|8602.5|8577.5|258
1735653600000|2024-12-31 14:00:00|8603.8|8578.8|8600.1|8575.1|8603.8|8578.8|8596.8|8571.8|414
1735657200000|2024-12-31 15:00:00|8600|8575|8600|8575|8600.7|8575.7|8595.9|8570.9|340
1735660800000|2024-12-31 16:00:00|8600.1|8575.1|8601|8576|8601.9|8576.9|8599.8|8574.8|213
1735664400000|2024-12-31 17:00:00|8601.2|8576.2|8600.4|8575.4|8601.4|8576.4|8598.6|8573.6|99
1735668000000|2024-12-31 18:00:00|8600.6|8575.6|8602.6|8577.6|8602.9|8577.9|8599.2|8574.2|131
1735671600000|2024-12-31 19:00:00|8602.5|8577.5|8603.3|8578.3|8604.8|8579.8|8601.5|8576.5|127
1735675200000|2024-12-31 20:00:00|8603.4|8578.4|8603.3|8578.3|8603.4|8578.4|8602.9|8577.9|6
1735678800000|2024-12-31 21:00:00|8603.4|8578.4|8597.9|8572.9|8603.4|8578.4|8597.9|8572.9|20
1735761600000|2025-01-01 20:00:00|8598.4|8572.4|8598.4|8572.4|8598.4|8572.4|8598.4|8572.4|1
1735783200000|2025-01-02 02:00:00|8610.2|8585.2|8611.4|8586.4|8611.8|8586.8|8609.2|8584.2|172
1735786800000|2025-01-02 03:00:00|8611.5|8586.5|8611.3|8596.3|8617.4|8596.9|8608.7|8586.3|577
1735790400000|2025-01-02 04:00:00|8611.1|8596.1|8612.3|8597.3|8617.8|8598.3|8611.1|8591.5|358
1735794000000|2025-01-02 05:00:00|8612.4|8597.4|8615.2|8600.2|8619.8|8600.3|8612.3|8593.7|222
1735797600000|2025-01-02 06:00:00|8615.3|8600.3|8614.3|8599.3|8619.9|8600.9|8612.6|8593.8|298
1735801200000|2025-01-02 07:00:00|8614.4|8599.4|8605|8590|8618.3|8600.2|8600.7|8578|812
1735804800000|2025-01-02 08:00:00|8605.1|8590.1|8607.7|8592.7|8612.4|8594.7|8604.7|8584.9|544
1735808400000|2025-01-02 09:00:00|8607.8|8592.8|8616.2|8591.2|8617.8|8596.2|8607|8588.9|765
1735812000000|2025-01-02 10:00:00|8616.1|8591.1|8611.7|8596.7|8616.3|8597.7|8605.5|8586.4|384
1735815600000|2025-01-02 11:00:00|8611.6|8596.6|8615.3|8590.3|8615.4|8596.8|8606.2|8585.9|334
1735819200000|2025-01-02 12:00:00|8615.4|8590.4|8610.1|8595.1|8615.6|8596.4|8608.9|8589.8|229
1735822800000|2025-01-02 13:00:00|8610|8595|8615.5|8590.5|8616.5|8595.6|8609.9|8590.1|247
1735826400000|2025-01-02 14:00:00|8615.2|8590.2|8609.3|8594.3|8615.8|8594.3|8607.9|8587.9|269
1735830000000|2025-01-02 15:00:00|8609.1|8594.1|8608.9|8593.9|8615.5|8595.2|8608.5|8589|354
1735833600000|2025-01-02 16:00:00|8609|8594|8615.3|8600.3|8621.3|8601.3|8609|8590.7|461
1735837200000|2025-01-02 17:00:00|8615.2|8600.2|8621.2|8596.2|8621.7|8601.1|8614.7|8595|246
1735840800000|2025-01-02 18:00:00|8621|8596|8621.6|8596.6|8621.8|8601.8|8616.3|8595.8|210
1735844400000|2025-01-02 19:00:00|8621.4|8596.4|8621.4|8596.4|8621.6|8596.6|8620.9|8595.9|47
1735848000000|2025-01-02 20:00:00|8616.4|8601.4|8621.5|8596.5|8621.8|8601.6|8616.3|8596.3|11
1735851600000|2025-01-02 21:00:00|8621.6|8596.6|8622.2|8597.2|8622.3|8597.3|8620.9|8595.9|28
1735869600000|2025-01-03 02:00:00|8620.1|8595.1|8618.8|8593.8|8620.1|8595.1|8618.7|8593.7|21
1735873200000|2025-01-03 03:00:00|8613.8|8598.8|8611.7|8596.7|8620.1|8598.9|8610.7|8591|228
1735876800000|2025-01-03 04:00:00|8611.8|8596.8|8607.8|8592.8|8617|8597.3|8604.2|8584.1|450
1735880400000|2025-01-03 05:00:00|8607.9|8592.9|8607.3|8592.3|8612|8593.5|8605.3|8585.1|369
1735884000000|2025-01-03 06:00:00|8607.2|8592.2|8606.2|8591.2|8611.9|8593.5|8605.7|8586.1|358
1735887600000|2025-01-03 07:00:00|8606|8591|8614.5|8589.5|8618|8597.9|8604.1|8587|665
1735891200000|2025-01-03 08:00:00|8614.4|8589.4|8616.4|8591.4|8617.4|8597.5|8608.6|8588.6|471
1735894800000|2025-01-03 09:00:00|8611.4|8596.4|8609.2|8594.2|8617|8596.8|8608.4|8589.7|494
1735898400000|2025-01-03 10:00:00|8608.9|8593.9|8610.8|8595.8|8611.2|8596.2|8608.9|8593.9|146
1735902000000|2025-01-03 11:00:00|8610.9|8595.9|8610.4|8595.4|8615|8595.9|8609.7|8589.9|85
1735905600000|2025-01-03 12:00:00|8610.3|8595.3|8616.2|8591.2|8617.5|8597.4|8610.2|8590.3|254
1735909200000|2025-01-03 13:00:00|8616.1|8591.1|8609.4|8594.4|8616.2|8595.9|8608.4|8588.7|162
1735912800000|2025-01-03 14:00:00|8609.6|8594.6|8612.7|8587.7|8614.2|8594.6|8606|8586.6|176
1735916400000|2025-01-03 15:00:00|8612.3|8587.3|8609.7|8594.7|8615.2|8595.2|8605.4|8583.7|507
1735920000000|2025-01-03 16:00:00|8609.8|8594.8|8609.6|8594.6|8611.2|8596.2|8609.3|8594.3|196
1735923600000|2025-01-03 17:00:00|8609.5|8594.5|8615.4|8590.4|8615.4|8594.5|8609.1|8588.3|253
1735927200000|2025-01-03 18:00:00|8615.3|8590.3|8615.2|8590.2|8615.5|8594.9|8609.9|8589.4|153
1735930800000|2025-01-03 19:00:00|8615.3|8590.3|8614.3|8589.3|8615.3|8590.3|8614.1|8589.1|34
1735934400000|2025-01-03 20:00:00|8613.9|8588.9|8614|8589|8614|8589|8613.9|8588.9|2
1735938000000|2025-01-03 21:00:00|8613.9|8588.9|8613.7|8588.7|8614.7|8589.7|8613.7|8588.7|9
1736128800000|2025-01-06 02:00:00|8613.5|8588.5|8614.7|8589.7|8616.6|8591.6|8613.2|8588.2|78
1736132400000|2025-01-06 03:00:00|8609.9|8594.9|8612.3|8597.3|8617.5|8597.8|8609.5|8589.5|224
1736136000000|2025-01-06 04:00:00|8612.2|8597.2|8615|8600|8615.1|8600.1|8612.2|8597.2|235
1736139600000|2025-01-06 05:00:00|8614.8|8599.8|8616.3|8601.3|8621.9|8601.9|8614.8|8595.4|260
1736143200000|2025-01-06 06:00:00|8616.4|8601.4|8617.2|8602.2|8622.4|8603.3|8616.3|8596.5|361
1736146800000|2025-01-06 07:00:00|8617|8602|8616.6|8601.6|8617.2|8602.2|8615.3|8600.3|416
1736150400000|2025-01-06 08:00:00|8616.9|8601.9|8616.5|8601.5|8621.6|8601.9|8614.8|8595.6|195
1736154000000|2025-01-06 09:00:00|8616.3|8601.3|8615.3|8600.3|8620.1|8601.4|8613.7|8594.5|257
1736157600000|2025-01-06 10:00:00|8615.4|8600.4|8616.3|8601.3|8621.1|8602|8615.3|8595.6|141
1736161200000|2025-01-06 11:00:00|8616.1|8601.1|8602|8587|8618.4|8601.1|8600|8579.6|812
1736164800000|2025-01-06 12:00:00|8601.9|8586.9|8603.5|8578.5|8606.3|8587.9|8598.1|8578.1|489
1736168400000|2025-01-06 13:00:00|8603.6|8578.6|8599.6|8574.6|8603.6|8583.3|8592.7|8572.9|337
1736172000000|2025-01-06 14:00:00|8599.5|8574.5|8606.3|8581.3|8612.3|8590.4|8594.1|8573.5|1205
1736175600000|2025-01-06 15:00:00|8606.2|8581.2|8604.4|8589.4|8612.4|8590.1|8604.3|8580.9|686
1736179200000|2025-01-06 16:00:00|8604.5|8589.5|8608.8|8583.8|8609.4|8589.5|8603.5|8583.3|220
1736182800000|2025-01-06 17:00:00|8608.7|8583.7|8611.9|8586.9|8612.2|8592.2|8603.9|8583.7|249
1736186400000|2025-01-06 18:00:00|8612|8587|8612.1|8587.1|8612.1|8592.5|8605.5|8585.4|66
1736190000000|2025-01-06 19:00:00|8607.1|8592.1|8613.3|8588.3|8613.5|8592.4|8606|8586.5|177
1736193600000|2025-01-06 20:00:00|8613.6|8588.6|8615.2|8590.2|8615.3|8590.3|8613.2|8588.2|81
1736197200000|2025-01-06 21:00:00|8615.4|8590.4|8614.3|8589.3|8615.4|8590.4|8614.2|8589.2|11
1736215200000|2025-01-07 02:00:00|8611.3|8586.3|8612.6|8587.6|8614.9|8589.9|8610.1|8585.1|129
1736218800000|2025-01-07 03:00:00|8612.1|8587.1|8606.7|8591.7|8616|8596.2|8605.1|8585|467
1736222400000|2025-01-07 04:00:00|8606.8|8591.8|8599.1|8584.1|8608|8591.8|8597.7|8578.1|695
1736226000000|2025-01-07 05:00:00|8599.2|8584.2|8601.3|8586.3|8609.4|8590.4|8599|8579.5|746
1736229600000|2025-01-07 06:00:00|8601.4|8586.4|8609.5|8584.5|8611|8591.2|8599.3|8579.8|722
1736233200000|2025-01-07 07:00:00|8609.4|8584.4|8603.3|8588.3|8612.2|8592.1|8601.5|8583.3|571
1736236800000|2025-01-07 08:00:00|8603.5|8588.5|8605.5|8590.5|8612.4|8593.2|8603.2|8583.7|515
1736240400000|2025-01-07 09:00:00|8605.4|8590.4|8610.2|8585.2|8610.5|8592.1|8602.3|8583.8|623
1736244000000|2025-01-07 10:00:00|8610.1|8585.1|8607|8592|8613|8593.6|8605.5|8584.9|333
1736247600000|2025-01-07 11:00:00|8606.9|8591.9|8607.2|8592.2|8612|8592.9|8606.5|8586.8|171
1736251200000|2025-01-07 12:00:00|8607.1|8592.1|8607.3|8592.3|8607.8|8592.8|8606.9|8591.9|116
1736254800000|2025-01-07 13:00:00|8607.1|8592.1|8606.3|8591.3|8611.2|8592.2|8604.2|8584.4|222
1736258400000|2025-01-07 14:00:00|8606.5|8591.5|8611.9|8586.9|8612|8591.5|8605.1|8585.4|218
1736262000000|2025-01-07 15:00:00|8612.3|8587.3|8611.2|8596.2|8616.1|8596.6|8609.2|8587.3|270
1736265600000|2025-01-07 16:00:00|8611.1|8596.1|8611.1|8596.1|8616.6|8597|8610|8591.6|180
1736269200000|2025-01-07 17:00:00|8611|8596|8614.4|8589.4|8615.6|8597.4|8610.4|8589.3|281
1736272800000|2025-01-07 18:00:00|8614.3|8589.3|8610.6|8595.6|8615.2|8595.6|8608.8|8589.1|171
1736276400000|2025-01-07 19:00:00|8610.4|8595.4|8610.6|8595.6|8615.6|8595.8|8609.3|8589.5|118
1736280000000|2025-01-07 20:00:00|8610.7|8595.7|8613.3|8598.3|8617.2|8598.3|8610.6|8591.7|82
1736283600000|2025-01-07 21:00:00|8613.5|8598.5|8618.4|8593.4|8619.3|8598.7|8613.5|8593.4|56
1736301600000|2025-01-08 02:00:00|8619.2|8594.2|8621.1|8596.1|8621.4|8598.7|8613.7|8592.7|158
1736305200000|2025-01-08 03:00:00|8621.3|8596.3|8616.7|8601.7|8622.6|8602.3|8614.9|8594.3|314
1736308800000|2025-01-08 04:00:00|8616.9|8601.9|8616.5|8601.5|8621.5|8602.4|8615.9|8595.9|190
1736312400000|2025-01-08 05:00:00|8616.4|8601.4|8616.5|8601.5|8621|8601.9|8615.3|8596|235
1736316000000|2025-01-08 06:00:00|8616.6|8601.6|8618|8603|8623.6|8603.7|8616.5|8597.1|339
1736319600000|2025-01-08 07:00:00|8617.8|8602.8|8624.8|8599.8|8624.8|8605|8617.4|8597.1|380
1736323200000|2025-01-08 08:00:00|8625|8600|8621.7|8606.7|8628|8607|8619.6|8599.3|410
1736326800000|2025-01-08 09:00:00|8621.5|8606.5|8629.3|8604.3|8629.5|8608.4|8621.3|8601.7|363
1736330400000|2025-01-08 10:00:00|8629.2|8604.2|8624.2|8609.2|8630.9|8609.5|8623.1|8602.7|426
1736334000000|2025-01-08 11:00:00|8624.3|8609.3|8625.7|8610.7|8635.6|8615.5|8624.1|8606.2|327
1736337600000|2025-01-08 12:00:00|8625.6|8610.6|8632.3|8607.3|8632.8|8612.6|8624.9|8606.1|231
1736341200000|2025-01-08 13:00:00|8632.2|8607.2|8625.3|8610.3|8632.8|8612.9|8625.2|8604.5|508
1736344800000|2025-01-08 14:00:00|8625.1|8610.1|8633.3|8608.3|8634.4|8613.8|8624.6|8605.3|467
1736348400000|2025-01-08 15:00:00|8633.5|8608.5|8627.9|8612.9|8634.2|8614.3|8627|8608|483
1736352000000|2025-01-08 16:00:00|8633|8608|8632.6|8607.6|8633.1|8613.4|8627.3|8607.2|330
1736355600000|2025-01-08 17:00:00|8632.4|8607.4|8632.7|8607.7|8633.4|8613.3|8627.6|8607|801
1736359200000|2025-01-08 18:00:00|8632.4|8607.4|8632.6|8607.6|8632.8|8612.8|8627.6|8607.3|439
1736362800000|2025-01-08 19:00:00|8632.5|8607.5|8633.9|8608.9|8633.9|8608.9|8631.3|8606.3|132
1736366400000|2025-01-08 20:00:00|8633.8|8608.8|8632.7|8607.7|8634.9|8614|8628|8607.5|168
1736370000000|2025-01-08 21:00:00|8632.5|8607.5|8631.3|8606.3|8632.7|8607.7|8630.7|8605.7|48
1736388000000|2025-01-09 02:00:00|8631.7|8616.7|8635.8|8610.8|8637.5|8617.7|8631.7|8609.3|99
1736391600000|2025-01-09 03:00:00|8636|8611|8631.2|8616.2|8636.8|8617|8628.7|8607.6|434
1736395200000|2025-01-09 04:00:00|8631.1|8616.1|8631.3|8616.3|8636|8617|8629.6|8610.9|280
1736398800000|2025-01-09 05:00:00|8631.4|8616.4|8635.6|8610.6|8636.6|8616.8|8629.7|8610.5|326
1736402400000|2025-01-09 06:00:00|8635.8|8610.8|8624.4|8609.4|8635.8|8615.4|8622.7|8601.6|739
1736406000000|2025-01-09 07:00:00|8624.3|8609.3|8629.3|8614.3|8634.5|8614.5|8624.3|8606.7|437
1736409600000|2025-01-09 08:00:00|8629.4|8614.4|8627.9|8612.9|8630|8615|8627.3|8612.3|327
1736413200000|2025-01-09 09:00:00|8628|8613|8623.5|8608.5|8628.6|8613.6|8622.7|8607.7|604
1736416800000|2025-01-09 10:00:00|8623.3|8608.3|8621.8|8606.8|8624.2|8609.2|8621.5|8606.5|185
1736420400000|2025-01-09 11:00:00|8622|8607|8621.2|8606.2|8622.3|8607.3|8621.2|8606.2|52
1736424000000|2025-01-09 12:00:00|8621.1|8606.1|8625.8|8600.8|8626.3|8606.3|8618.7|8598.8|276
1736427600000|2025-01-09 13:00:00|8625.7|8600.7|8620.3|8605.3|8626.6|8606.2|8619.4|8600.5|195
1736431200000|2025-01-09 14:00:00|8620.2|8605.2|8623.7|8608.7|8625|8610|8620|8605|390
1736434800000|2025-01-09 15:00:00|8623.5|8608.5|8630|8605|8630.2|8610.3|8623.2|8603.6|235
1736438400000|2025-01-09 16:00:00|8630.2|8605.2|8630.9|8605.9|8631.1|8610.3|8624.9|8604.8|85
1736442000000|2025-01-09 17:00:00|8631|8606|8631.3|8606.3|8631.3|8606.3|8630.6|8605.6|121
1736445600000|2025-01-09 18:00:00|8631.2|8606.2|8627|8612|8632.1|8612.2|8626.7|8606.1|58
1736449200000|2025-01-09 19:00:00|8627.1|8612.1|8627.4|8612.4|8627.6|8612.6|8626.8|8611.8|44
1736452800000|2025-01-09 20:00:00|8627.3|8612.3|8632.3|8607.3|8632.4|8612.3|8626.7|8606.7|28
1736456400000|2025-01-09 21:00:00|8632.4|8607.4|8632.8|8607.8|8632.8|8607.8|8632.3|8607.3|14
1736474400000|2025-01-10 02:00:00|8630.7|8605.7|8632.2|8607.2|8632.5|8607.5|8630.2|8605.2|84
1736478000000|2025-01-10 03:00:00|8632|8607|8622.8|8607.8|8632.5|8612.2|8622.1|8603.6|288
1736481600000|2025-01-10 04:00:00|8623|8608|8624.4|8609.4|8629.4|8610|8621.7|8602|295
1736485200000|2025-01-10 05:00:00|8624.3|8609.3|8624.4|8609.4|8629.4|8610|8622.7|8603.4|228
1736488800000|2025-01-10 06:00:00|8624.3|8609.3|8622.8|8607.8|8630|8610.3|8622.3|8603|335
1736492400000|2025-01-10 07:00:00|8622.9|8607.9|8623.7|8608.7|8627.9|8608.8|8620.2|8602.9|361
1736496000000|2025-01-10 08:00:00|8623.8|8608.8|8627.1|8612.1|8631|8612.3|8623.7|8605.2|441
1736499600000|2025-01-10 09:00:00|8627|8612|8629.4|8614.4|8633.3|8615.2|8626.6|8607.7|509
1736503200000|2025-01-10 10:00:00|8629.3|8614.3|8634.8|8619.8|8638.2|8619.8|8629.3|8610.3|399
1736506800000|2025-01-10 11:00:00|8634.7|8619.7|8635.8|8620.8|8641.5|8623|8633.2|8613.5|229
1736510400000|2025-01-10 12:00:00|8635.7|8620.7|8634.2|8619.2|8640.1|8621.2|8632.7|8612.3|228
1736514000000|2025-01-10 13:00:00|8634.1|8619.1|8648.2|8623.2|8654.8|8631.4|8634.1|8612.6|859
1736517600000|2025-01-10 14:00:00|8643.2|8628.2|8650.1|8625.1|8651|8629.6|8641|8622|901
1736521200000|2025-01-10 15:00:00|8650.4|8625.4|8648.3|8633.3|8653.2|8634.3|8640.9|8622.4|1007
1736524800000|2025-01-10 16:00:00|8648.2|8633.2|8649.5|8634.5|8655.5|8635.3|8647.8|8628.1|471
1736528400000|2025-01-10 17:00:00|8649.4|8634.4|8650.5|8635.5|8655.7|8636|8647.8|8628.2|395
1736532000000|2025-01-10 18:00:00|8650.4|8635.4|8650.5|8635.5|8651.4|8636.4|8650.3|8635.3|129
1736535600000|2025-01-10 19:00:00|8650.6|8635.6|8650.3|8635.3|8657.1|8636.7|8650.3|8630.4|66
1736539200000|2025-01-10 20:00:00|8650.1|8635.1|8656.3|8631.3|8659.1|8639.3|8650.1|8629.9|95
1736542800000|2025-01-10 21:00:00|8656.6|8631.6|8657.7|8632.7|8658.7|8633.7|8656.4|8631.4|23
1736733600000|2025-01-13 02:00:00|8654.4|8629.4|8652.5|8627.5|8654.5|8629.5|8652|8627|88
1736737200000|2025-01-13 03:00:00|8652.4|8627.4|8665.3|8650.3|8668.8|8650.6|8651.6|8626.6|1056
1736740800000|2025-01-13 04:00:00|8665.4|8650.4|8670.3|8655.3|8681.9|8660.8|8664.6|8645.8|1303
1736744400000|2025-01-13 05:00:00|8675.2|8650.2|8675.5|8660.5|8681|8660.9|8670.8|8650.2|585
1736748000000|2025-01-13 06:00:00|8675.6|8660.6|8685.9|8660.9|8686.4|8666.5|8674.6|8655|707
1736751600000|2025-01-13 07:00:00|8686.1|8661.1|8688.6|8673.6|8697.7|8678.9|8680|8660|1209
1736755200000|2025-01-13 08:00:00|8688.5|8673.5|8685.8|8670.8|8692.5|8673.8|8680.5|8662|799
1736758800000|2025-01-13 09:00:00|8685.9|8670.9|8693.3|8678.3|8697.8|8679.9|8682.9|8667.9|948
1736762400000|2025-01-13 10:00:00|8693.1|8678.1|8694.7|8679.7|8703.6|8684.5|8693.1|8675.1|787
1736766000000|2025-01-13 11:00:00|8694.6|8679.6|8709.1|8684.1|8710.8|8691.2|8694.3|8674.9|461
1736769600000|2025-01-13 12:00:00|8709|8684|8704.7|8689.7|8712.4|8692.4|8703.6|8683.5|387
1736773200000|2025-01-13 13:00:00|8704.6|8689.6|8701.5|8686.5|8710.2|8689.8|8701.5|8680.5|327
1736776800000|2025-01-13 14:00:00|8702|8687|8703.2|8688.2|8708.4|8688.6|8701.9|8683|289
1736780400000|2025-01-13 15:00:00|8703.1|8688.1|8709.9|8684.9|8712.8|8692.8|8703.1|8684.6|390
1736784000000|2025-01-13 16:00:00|8709.8|8684.8|8704.8|8689.8|8710.6|8690.5|8703.7|8683.6|177
1736787600000|2025-01-13 17:00:00|8704.9|8689.9|8703.7|8688.7|8710.1|8690.2|8703.7|8684.9|140
1736791200000|2025-01-13 18:00:00|8703.6|8688.6|8707|8682|8708|8688.9|8702.6|8680.9|146
1736794800000|2025-01-13 19:00:00|8707.1|8682.1|8707|8682|8707.2|8687.2|8702|8681.1|103
1736798400000|2025-01-13 20:00:00|8707.1|8682.1|8708.4|8683.4|8709|8684|8706.9|8681.9|47
1736802000000|2025-01-13 21:00:00|8708.2|8683.2|8705.5|8680.5|8708.3|8683.3|8705.5|8680.5|34
1736820000000|2025-01-14 02:00:00|8699.4|8674.4|8699.5|8674.5|8701.6|8680|8694.7|8674|60
1736823600000|2025-01-14 03:00:00|8699.4|8674.4|8685.4|8670.4|8699.6|8679.2|8682.3|8661.9|853
1736827200000|2025-01-14 04:00:00|8685.3|8670.3|8687.8|8672.8|8691.6|8673.5|8684.2|8666.4|404
1736830800000|2025-01-14 05:00:00|8687.6|8672.6|8692.3|8677.3|8695|8678.3|8686.3|8670|357
1736834400000|2025-01-14 06:00:00|8692.5|8677.5|8691.4|8676.4|8697.2|8678.3|8687.1|8672.1|477
1736838000000|2025-01-14 07:00:00|8691.3|8676.3|8698.7|8673.7|8698.9|8679.8|8687.6|8672.6|517
1736841600000|2025-01-14 08:00:00|8693.7|8678.7|8702.9|8677.9|8720.2|8695.2|8690.8|8671|1174
1736845200000|2025-01-14 09:00:00|8702.8|8677.8|8701.1|8686.1|8707.2|8688.4|8697.2|8677.7|998
1736848800000|2025-01-14 10:00:00|8701.2|8686.2|8692.5|8677.5|8705.4|8688.4|8692.3|8672.5|868
1736852400000|2025-01-14 11:00:00|8692.2|8677.2|8692.5|8677.5|8698.6|8680.1|8692|8673.2|233
1736856000000|2025-01-14 12:00:00|8692.3|8677.3|8692.9|8677.9|8697.8|8678.9|8691.5|8671.6|262
1736859600000|2025-01-14 13:00:00|8692.8|8677.8|8690.6|8675.6|8698.2|8677.9|8688.1|8664|866
1736863200000|2025-01-14 14:00:00|8690.7|8675.7|8689.9|8674.9|8696.8|8677.2|8689|8669.4|585
1736866800000|2025-01-14 15:00:00|8689.8|8674.8|8689.8|8674.8|8691.8|8676.8|8688.7|8673.7|360
1736870400000|2025-01-14 16:00:00|8689.6|8674.6|8692.1|8677.1|8699.2|8678.7|8688.8|8669.5|430
1736874000000|2025-01-14 17:00:00|8692|8677|8693.2|8678.2|8698.1|8678.4|8691.1|8672.8|207
1736877600000|2025-01-14 18:00:00|8693.1|8678.1|8687.4|8672.4|8698|8678.3|8687.2|8666.7|405
1736881200000|2025-01-14 19:00:00|8687.3|8672.3|8687.2|8672.2|8691.7|8672.4|8686.3|8666.3|254
1736884800000|2025-01-14 20:00:00|8687|8672|8693.5|8668.5|8693.6|8673.1|8686.5|8666|136
1736888400000|2025-01-14 21:00:00|8693.3|8668.3|8694.3|8669.3|8694.4|8669.4|8692.7|8667.7|29
1736906400000|2025-01-15 02:00:00|8699|8674|8696.7|8671.7|8700.8|8679.9|8694.3|8671|135
1736910000000|2025-01-15 03:00:00|8697.3|8672.3|8690.1|8675.1|8697.6|8676.4|8684.6|8665.7|595
1736913600000|2025-01-15 04:00:00|8690|8675|8685.5|8670.5|8695|8675.2|8685.4|8665.4|489
1736917200000|2025-01-15 05:00:00|8685.4|8670.4|8686.7|8661.7|8688.4|8670.9|8679.6|8660|726
1736920800000|2025-01-15 06:00:00|8686.5|8661.5|8683.1|8668.1|8689.1|8669.8|8680.7|8661.5|610
1736924400000|2025-01-15 07:00:00|8683|8668|8675|8660|8689.5|8669.8|8672.6|8653.3|549
1736928000000|2025-01-15 08:00:00|8674.9|8659.9|8675.8|8660.8|8682.2|8661.9|8663.8|8643.9|1418
1736931600000|2025-01-15 09:00:00|8675.4|8660.4|8672.3|8647.3|8682.1|8662.7|8667.3|8647.2|990
1736935200000|2025-01-15 10:00:00|8672.4|8647.4|8673.4|8658.4|8680.5|8660.8|8669.6|8647.4|816
1736938800000|2025-01-15 11:00:00|8673.3|8658.3|8678.8|8653.8|8679.5|8659.1|8672.9|8652.3|303
1736942400000|2025-01-15 12:00:00|8679|8654|8676.5|8661.5|8681.8|8661.9|8673.8|8653.8|166
1736946000000|2025-01-15 13:00:00|8676.6|8661.6|8671.1|8646.1|8680.2|8661.7|8668.4|8643.4|769
1736949600000|2025-01-15 14:00:00|8671.4|8646.4|8674.5|8649.5|8677.3|8652.3|8671.3|8646.3|871
1736953200000|2025-01-15 15:00:00|8674.6|8649.6|8670.8|8655.8|8676.9|8656.1|8667.3|8647.5|753
1736956800000|2025-01-15 16:00:00|8670.6|8655.6|8680.7|8655.7|8680.7|8661.4|8670.6|8652|408
1736960400000|2025-01-15 17:00:00|8680.6|8655.6|8677.1|8662.1|8681.7|8662.3|8676.1|8655.5|203
1736964000000|2025-01-15 18:00:00|8677.2|8662.2|8682.6|8657.6|8682.6|8662.6|8676.7|8657.4|119
1736967600000|2025-01-15 19:00:00|8677.3|8662.3|8677.5|8662.5|8677.6|8662.6|8677.3|8662.3|175
1736971200000|2025-01-15 20:00:00|8677.6|8662.6|8682.5|8657.5|8682.5|8662.7|8677.5|8657.5|6
1736974800000|2025-01-15 21:00:00|8682.7|8657.7|8684.5|8659.5|8685.3|8660.3|8682.7|8657.7|23
1736992800000|2025-01-16 02:00:00|8678|8653|8681.3|8656.3|8681.9|8656.9|8677.4|8652.4|152
1736996400000|2025-01-16 03:00:00|8681.4|8656.4|8676.8|8661.8|8682.4|8662.6|8672|8652|385
1737000000000|2025-01-16 04:00:00|8677|8662|8679.8|8664.8|8685.2|8665.8|8676.4|8657.2|527
1737003600000|2025-01-16 05:00:00|8679.6|8664.6|8686.6|8661.6|8687.1|8667.6|8679.3|8661|324
1737007200000|2025-01-16 06:00:00|8686.5|8661.5|8680.1|8665.1|8686.6|8666.8|8679.1|8659.6|318
1737010800000|2025-01-16 07:00:00|8680|8665|8681.3|8666.3|8685.9|8666.8|8679.2|8660.6|436
1737014400000|2025-01-16 08:00:00|8681.5|8666.5|8685.6|8670.6|8689.4|8671.2|8681.5|8662.2|445
1737018000000|2025-01-16 09:00:00|8685.8|8670.8|8687.1|8672.1|8688.3|8673.3|8683.3|8668.3|393
1737021600000|2025-01-16 10:00:00|8687.2|8672.2|8693.4|8678.4|8693.8|8678.8|8687.1|8672.1|164
1737025200000|2025-01-16 11:00:00|8693.5|8678.5|8691|8676|8695.5|8678.6|8689.8|8667.7|198
1737028800000|2025-01-16 12:00:00|8691.2|8676.2|8692.5|8677.5|8692.6|8677.6|8689.5|8674.5|135
1737032400000|2025-01-16 13:00:00|8691.4|8676.4|8693.4|8678.4|8698.6|8678.8|8691.3|8671.2|302
1737036000000|2025-01-16 14:00:00|8693.2|8678.2|8695.8|8680.8|8700.2|8682.3|8693.2|8673.6|297
1737039600000|2025-01-16 15:00:00|8693.5|8678.5|8693.9|8678.9|8698.4|8679.8|8691.1|8670.9|202
1737043200000|2025-01-16 16:00:00|8693.7|8678.7|8692.3|8677.3|8697.6|8678.9|8690.7|8670.9|313
1737046800000|2025-01-16 17:00:00|8692.5|8677.5|8693.4|8678.4|8699.2|8679.4|8692.3|8674.1|271
1737050400000|2025-01-16 18:00:00|8693.5|8678.5|8693.6|8678.6|8698.5|8679.2|8693.1|8673.5|137
1737079200000|2025-01-17 02:00:00|8694.4|8669.4|8697.2|8672.2|8697.6|8672.6|8686.5|8665.4|224
1737082800000|2025-01-17 03:00:00|8697.3|8672.3|8691.3|8676.3|8700.8|8679.8|8687.6|8667.6|457
1737086400000|2025-01-17 04:00:00|8691.4|8676.4|8691.3|8676.3|8697|8677.3|8690|8669.6|295
1737090000000|2025-01-17 05:00:00|8691.4|8676.4|8691.3|8676.3|8692.8|8677.8|8691.1|8676.1|196
1737093600000|2025-01-17 06:00:00|8691.2|8676.2|8693.7|8678.7|8699|8679|8690.3|8669.7|395
1737097200000|2025-01-17 07:00:00|8693.6|8678.6|8693.7|8678.7|8695|8680|8691.7|8676.7|548
1737100800000|2025-01-17 08:00:00|8693.8|8678.8|8693.9|8678.9|8699.2|8679.9|8692.5|8674.2|235
1737104400000|2025-01-17 09:00:00|8693.7|8678.7|8691.7|8676.7|8700|8679.9|8690.4|8670.2|434
1737108000000|2025-01-17 10:00:00|8691.8|8676.8|8693|8678|8698.2|8678.9|8691.7|8673|167
1737111600000|2025-01-17 11:00:00|8691.4|8676.4|8697.9|8672.9|8698.3|8678.8|8691.4|8672.4|99
1737115200000|2025-01-17 12:00:00|8698|8673|8693.8|8678.8|8699.6|8679.3|8693.8|8672.5|264
1737118800000|2025-01-17 13:00:00|8693.9|8678.9|8694.7|8679.7|8700.4|8680.4|8693.8|8673.9|123
1737122400000|2025-01-17 14:00:00|8694.9|8679.9|8696.1|8671.1|8704.6|8684.6|8690.5|8670.5|719
1737126000000|2025-01-17 15:00:00|8691.3|8676.3|8689.3|8674.3|8696.6|8676.6|8686.1|8666.2|695
1737129600000|2025-01-17 16:00:00|8689.1|8674.1|8691.9|8676.9|8697|8677.5|8688.7|8669.9|290
1737133200000|2025-01-17 17:00:00|8692|8677|8692.9|8677.9|8697.6|8678|8691.7|8672|122
1737136800000|2025-01-17 18:00:00|8693|8678|8692.5|8677.5|8697.1|8678.2|8691.9|8671.7|131
1737140400000|2025-01-17 19:00:00|8692.4|8677.4|8696.8|8671.8|8697.4|8677.8|8691.4|8671.1|154
1737338400000|2025-01-20 02:00:00|8691.2|8666.2|8693.5|8668.5|8693.6|8668.6|8689.4|8664.4|186
1737342000000|2025-01-20 03:00:00|8693.2|8668.2|8680.6|8665.6|8693.2|8669.7|8677.7|8657.9|444
1737345600000|2025-01-20 04:00:00|8680.5|8665.5|8681.8|8666.8|8687.2|8667.3|8678.8|8660.6|290
1737349200000|2025-01-20 05:00:00|8682|8667|8683.3|8668.3|8688.5|8668.7|8681.8|8661.9|192
1737352800000|2025-01-20 06:00:00|8683.4|8668.4|8687.3|8672.3|8692.7|8674|8683.2|8664.9|426
1737356400000|2025-01-20 07:00:00|8687.4|8672.4|8687.6|8672.6|8693.9|8673.9|8686.5|8668|271
1737360000000|2025-01-20 08:00:00|8687.8|8672.8|8689|8674|8693.5|8674.2|8687.6|8668.5|254
1737363600000|2025-01-20 09:00:00|8688.9|8673.9|8690.3|8675.3|8696|8676.9|8688.9|8670.9|311
1737367200000|2025-01-20 10:00:00|8689.4|8674.4|8689.3|8674.3|8689.7|8674.7|8688.7|8673.7|80
1737370800000|2025-01-20 11:00:00|8689.2|8674.2|8688.9|8673.9|8689.7|8674.7|8688.6|8673.6|50
1737374400000|2025-01-20 12:00:00|8688.5|8673.5|8688.2|8673.2|8689|8674|8687.6|8672.6|142
1737378000000|2025-01-20 13:00:00|8688.3|8673.3|8662.8|8637.8|8694.2|8675.3|8662.8|8637.8|833
1737381600000|2025-01-20 14:00:00|8662.7|8637.7|8655|8630|8670.3|8645.3|8642.4|8617.4|1969
1737385200000|2025-01-20 15:00:00|8655.3|8630.3|8660.9|8635.9|8663.1|8642.6|8645.2|8625.4|1312
1737388800000|2025-01-20 16:00:00|8661|8636|8663.2|8638.2|8663.6|8643.5|8657.1|8634.7|790
1737392400000|2025-01-20 17:00:00|8658.1|8643.1|8666.5|8641.5|8671.1|8646.1|8657.9|8637.5|1300
1737396000000|2025-01-20 18:00:00|8666.6|8641.6|8663|8638|8668.4|8643.4|8662.9|8637.9|208
1737399600000|2025-01-20 19:00:00|8662.9|8637.9|8664.7|8639.7|8664.9|8639.9|8662.4|8637.4|91
1737424800000|2025-01-21 02:00:00|8676.5|8651.5|8671|8646|8676.6|8652.3|8667.3|8645.4|155
1737428400000|2025-01-21 03:00:00|8671.1|8646.1|8675|8660|8679.3|8661.1|8661.3|8641.3|761
1737432000000|2025-01-21 04:00:00|8674.7|8659.7|8674|8659|8678.9|8662.3|8671.3|8651.4|585
1737435600000|2025-01-21 05:00:00|8673.9|8658.9|8683.3|8668.3|8685.5|8668.5|8673.9|8655.3|696
1737439200000|2025-01-21 06:00:00|8683.5|8668.5|8685|8670|8690.7|8671.8|8683.3|8662.9|587
1737442800000|2025-01-21 07:00:00|8685.1|8670.1|8686.6|8671.6|8687.1|8672.1|8682.1|8667.1|358
1737446400000|2025-01-21 08:00:00|8686.7|8671.7|8688.1|8673.1|8690.6|8675.6|8684.4|8669.4|557
1737450000000|2025-01-21 09:00:00|8688.2|8673.2|8690.2|8675.2|8691.5|8676.5|8687.5|8672.5|509
1737453600000|2025-01-21 10:00:00|8690.1|8675.1|8692.8|8677.8|8696.6|8678.1|8690.1|8670.6|333
1737457200000|2025-01-21 11:00:00|8692.9|8677.9|8697.6|8672.6|8701.1|8681.3|8692.9|8672.3|389
1737460800000|2025-01-21 12:00:00|8697.3|8672.3|8698.2|8673.2|8699.1|8679.5|8691.7|8671.5|385
1737464400000|2025-01-21 13:00:00|8698.1|8673.1|8692.9|8677.9|8699.1|8679.4|8692.6|8673.1|402
1737468000000|2025-01-21 14:00:00|8693|8678|8693.1|8668.1|8698|8678.1|8692.1|8667.1|567
1737471600000|2025-01-21 15:00:00|8693|8668|8689.1|8664.1|8694|8673.1|8687.5|8662.7|672
1737475200000|2025-01-21 16:00:00|8689.3|8664.3|8685|8660|8689.6|8668.7|8679.7|8659.7|599
1737478800000|2025-01-21 17:00:00|8684.8|8659.8|8678|8663|8685.1|8665.2|8677.9|8658.8|328
1737482400000|2025-01-21 18:00:00|8678.2|8663.2|8678.3|8663.3|8683.9|8664.1|8677.8|8657.9|198
1737486000000|2025-01-21 19:00:00|8678|8663|8680.9|8665.9|8685.8|8667.1|8677.9|8658.7|180
1737489600000|2025-01-21 20:00:00|8680.7|8665.7|8683.4|8658.4|8686.4|8666.3|8679.4|8658|197
1737511200000|2025-01-22 02:00:00|8690|8665|8690|8665|8692.4|8667.4|8689.2|8664.2|288
1737514800000|2025-01-22 03:00:00|8689.9|8664.9|8690.3|8675.3|8695|8676.3|8685.9|8664.6|378
1737518400000|2025-01-22 04:00:00|8690.4|8675.4|8685.4|8670.4|8693.9|8675.4|8682.5|8667.2|526
1737522000000|2025-01-22 05:00:00|8685.6|8670.6|8684.9|8669.9|8687.8|8672.8|8683.4|8668.4|389
1737525600000|2025-01-22 06:00:00|8685|8670|8686|8671|8688.4|8673.4|8683.4|8668.4|599
1737529200000|2025-01-22 07:00:00|8686.1|8671.1|8683.3|8668.3|8686.2|8671.2|8681.2|8666.2|442
1737532800000|2025-01-22 08:00:00|8683.5|8668.5|8672.7|8657.7|8684.3|8669.3|8670.9|8650.4|695
1737536400000|2025-01-22 09:00:00|8672.6|8657.6|8667.9|8642.9|8674.4|8657.8|8663.4|8642.5|976
1737540000000|2025-01-22 10:00:00|8667.8|8642.8|8665.1|8650.1|8669.8|8650.6|8659.5|8639.4|616
1737543600000|2025-01-22 11:00:00|8665.4|8650.4|8672.1|8657.1|8677.4|8657.3|8665.3|8645.5|378
1737547200000|2025-01-22 12:00:00|8671.9|8656.9|8674.8|8649.8|8679.8|8659.9|8669.9|8649.8|344
1737550800000|2025-01-22 13:00:00|8674.4|8649.4|8669.6|8654.6|8674.4|8657.5|8667.6|8647.5|334
1737554400000|2025-01-22 14:00:00|8669.9|8654.9|8675.9|8650.9|8678.3|8658.5|8669.4|8649.6|606
1737558000000|2025-01-22 15:00:00|8676|8651|8679.1|8654.1|8679.1|8659.3|8670.5|8650.7|372
1737561600000|2025-01-22 16:00:00|8679.2|8654.2|8680.3|8655.3|8681.6|8656.6|8678.7|8653.7|291
1737565200000|2025-01-22 17:00:00|8680.1|8655.1|8677.7|8662.7|8682.3|8662.7|8676.8|8653.9|145
1737568800000|2025-01-22 18:00:00|8681.7|8656.7|8682.3|8657.3|8683.1|8662.5|8677.5|8655.9|271
1737572400000|2025-01-22 19:00:00|8682.4|8657.4|8682.9|8657.9|8683.1|8658.1|8681.1|8656.1|205
1737576000000|2025-01-22 20:00:00|8682.8|8657.8|8683.1|8658.1|8684.1|8659.1|8681.8|8656.8|209
1737579600000|2025-01-22 21:00:00|8682.9|8657.9|8685.8|8660.8|8685.8|8660.8|8682.9|8657.9|31
1737597600000|2025-01-23 02:00:00|8683.8|8658.8|8685.1|8660.1|8686.4|8665.3|8678.7|8658.4|129
1737601200000|2025-01-23 03:00:00|8679.8|8664.8|8677.6|8662.6|8684.7|8667.8|8677.6|8658.5|379
1737604800000|2025-01-23 04:00:00|8677.5|8662.5|8678.3|8653.3|8680.6|8662.5|8668.5|8648|843
1737608400000|2025-01-23 05:00:00|8678.5|8653.5|8674.9|8659.9|8678.5|8660.3|8671.2|8651.6|432
1737612000000|2025-01-23 06:00:00|8675|8660|8677.4|8662.4|8681.8|8662.4|8672.4|8653.8|485
1737615600000|2025-01-23 07:00:00|8677.3|8662.3|8680.8|8665.8|8682|8667|8676.5|8661.5|596
1737619200000|2025-01-23 08:00:00|8680.6|8665.6|8681.7|8666.7|8687.5|8667.8|8679.3|8661.2|394
1737622800000|2025-01-23 09:00:00|8682.2|8667.2|8677.2|8662.2|8684.8|8667.3|8677|8655.7|516
1737626400000|2025-01-23 10:00:00|8677.1|8662.1|8674.7|8659.7|8682.8|8663.2|8673.4|8656.5|323
1737630000000|2025-01-23 11:00:00|8674.3|8659.3|8674.2|8659.2|8675|8660|8673.1|8658.1|99
1737633600000|2025-01-23 12:00:00|8674.3|8659.3|8676|8661|8680.5|8661.1|8674|8654.5|380
1737637200000|2025-01-23 13:00:00|8675.7|8660.7|8677.5|8652.5|8680.7|8661.1|8674|8651|654
1737640800000|2025-01-23 14:00:00|8677.6|8652.6|8673.5|8658.5|8679.2|8658.5|8672.9|8651.6|364
1737644400000|2025-01-23 15:00:00|8673.6|8658.6|8677.8|8662.8|8681|8664|8673.6|8654.9|292
1737648000000|2025-01-23 16:00:00|8677.7|8662.7|8678.7|8653.7|8685.7|8665.9|8671.6|8650.7|969
1737651600000|2025-01-23 17:00:00|8678.8|8653.8|8679.2|8654.2|8683.3|8658.3|8678.8|8653.8|315
1737655200000|2025-01-23 18:00:00|8679.3|8654.3|8679.7|8654.7|8680.1|8655.1|8678|8653|261
1737658800000|2025-01-23 19:00:00|8679.5|8654.5|8681|8656|8681.2|8656.2|8678.7|8653.7|124
1737662400000|2025-01-23 20:00:00|8681.2|8656.2|8681.8|8656.8|8682|8657|8681.1|8656.1|28
1737666000000|2025-01-23 21:00:00|8684.6|8659.6|8684.7|8659.7|8685.1|8660.1|8684.2|8659.2|56
1737684000000|2025-01-24 02:00:00|8676.3|8651.3|8662|8637|8678.4|8653.4|8661.9|8636.4|450
1737687600000|2025-01-24 03:00:00|8662.4|8637.4|8657.3|8642.3|8668|8648.4|8656.5|8635.5|1039
1737691200000|2025-01-24 04:00:00|8657.4|8642.4|8664.5|8639.5|8666.8|8647|8657.4|8637.9|648
1737694800000|2025-01-24 05:00:00|8664.6|8639.6|8666.4|8641.4|8669.4|8649.6|8657.7|8639.6|515
1737698400000|2025-01-24 06:00:00|8666.3|8641.3|8658|8643|8666.6|8646|8652.3|8632.5|951
1737702000000|2025-01-24 07:00:00|8657.9|8642.9|8656.5|8641.5|8663.1|8643.4|8651.2|8629.3|1127
1737705600000|2025-01-24 08:00:00|8656.6|8641.6|8651|8636|8659.8|8641.9|8646.7|8627.8|832
1737709200000|2025-01-24 09:00:00|8650.8|8635.8|8650.4|8635.4|8659.2|8638.7|8647.8|8626.7|879
1737712800000|2025-01-24 10:00:00|8650.5|8635.5|8654.5|8639.5|8659.9|8640|8650.5|8631.6|392
1737716400000|2025-01-24 11:00:00|8654.4|8639.4|8653.9|8638.9|8658.8|8640.8|8653.5|8633.7|234
1737720000000|2025-01-24 12:00:00|8653.7|8638.7|8656.1|8641.1|8664.6|8642.7|8653.1|8635|309
1737723600000|2025-01-24 13:00:00|8656|8641|8655.9|8640.9|8663.8|8643.3|8654.3|8635.1|269
1737727200000|2025-01-24 14:00:00|8656.1|8641.1|8659.8|8634.8|8663.6|8642.8|8654.1|8632.9|490
1737730800000|2025-01-24 15:00:00|8659.9|8634.9|8651.7|8626.7|8660.1|8635.1|8650|8625|573
1737734400000|2025-01-24 16:00:00|8651.8|8626.8|8647.1|8632.1|8654.4|8634|8646.8|8625.3|501
1737738000000|2025-01-24 17:00:00|8646.8|8631.8|8645.7|8630.7|8650.5|8632.4|8644.5|8624.5|221
1737741600000|2025-01-24 18:00:00|8645.5|8630.5|8652.3|8637.3|8656.6|8637.3|8645.1|8625.7|207
1737745200000|2025-01-24 19:00:00|8652.4|8637.4|8652.1|8637.1|8652.4|8637.4|8651.8|8636.8|110
1737748800000|2025-01-24 20:00:00|8652.4|8637.4|8656|8631|8658.5|8638.2|8652.4|8630.6|94
1737752400000|2025-01-24 21:00:00|8656.1|8631.1|8655|8630|8656.4|8631.4|8654.4|8629.4|63
1737943200000|2025-01-27 02:00:00|8662.4|8637.4|8667.1|8642.1|8667.1|8642.1|8660.3|8635.3|211
1737946800000|2025-01-27 03:00:00|8666.9|8641.9|8666.8|8651.8|8672.3|8652.8|8664.3|8640|549
1737950400000|2025-01-27 04:00:00|8667|8652|8666.8|8651.8|8672.8|8653.4|8664|8644|466
1737954000000|2025-01-27 05:00:00|8666.9|8651.9|8666.9|8651.9|8669.1|8654.1|8665.1|8650.1|380
1737957600000|2025-01-27 06:00:00|8666.8|8651.8|8671.7|8656.7|8672|8657|8666.6|8651.6|608
1737961200000|2025-01-27 07:00:00|8671.6|8656.6|8673.7|8658.7|8678.6|8659.5|8671|8650.2|623
1737964800000|2025-01-27 08:00:00|8673.8|8658.8|8668.2|8653.2|8678.6|8659.2|8667|8647.5|603
1737968400000|2025-01-27 09:00:00|8668|8653|8662.6|8647.6|8674.1|8654.1|8661.4|8644.2|714
1737972000000|2025-01-27 10:00:00|8662.5|8647.5|8657.3|8642.3|8667.2|8648|8656.5|8637.1|554
1737975600000|2025-01-27 11:00:00|8657.5|8642.5|8658.2|8643.2|8663.9|8643.9|8655.7|8636.7|386
1737979200000|2025-01-27 12:00:00|8658.1|8643.1|8663.3|8638.3|8667.4|8645.1|8657|8637.3|464
1737982800000|2025-01-27 13:00:00|8663.5|8638.5|8664.7|8639.7|8667.2|8642.2|8662.7|8637.7|362
1737986400000|2025-01-27 14:00:00|8664.8|8639.8|8667.8|8642.8|8669.3|8644.3|8664.7|8639.7|301
1737990000000|2025-01-27 15:00:00|8667.9|8642.9|8661.4|8646.4|8669.4|8647.1|8661.3|8640.5|359
1737993600000|2025-01-27 16:00:00|8661.3|8646.3|8669.3|8654.3|8670.1|8655.1|8661.3|8646.3|330
1737997200000|2025-01-27 17:00:00|8669.4|8654.4|8669.4|8654.4|8677.6|8658.1|8668.7|8651.2|243
1738000800000|2025-01-27 18:00:00|8669.3|8654.3|8669.6|8654.6|8674.7|8655.2|8668.4|8649.7|122
1738004400000|2025-01-27 19:00:00|8669.8|8654.8|8668.6|8653.6|8670.6|8655.6|8668.6|8653.6|35
1738008000000|2025-01-27 20:00:00|8668.4|8653.4|8671.3|8646.3|8673.4|8653.4|8667.9|8646.1|197
1738011600000|2025-01-27 21:00:00|8671.2|8646.2|8671.3|8646.3|8671.4|8646.4|8670.1|8645.1|47
1738029600000|2025-01-28 02:00:00|8682.7|8657.7|8680.9|8655.9|8683.9|8657.9|8678.1|8653.1|179
1738033200000|2025-01-28 03:00:00|8680.5|8655.5|8685.3|8660.3|8691.1|8669.1|8676.8|8652|759
1738036800000|2025-01-28 04:00:00|8680.3|8665.3|8679.5|8664.5|8685.3|8665.5|8677.7|8657.7|470
1738040400000|2025-01-28 05:00:00|8679.4|8664.4|8679.2|8664.2|8686.7|8666.9|8679|8659|401
1738044000000|2025-01-28 06:00:00|8679.3|8664.3|8683.4|8658.4|8686.3|8665.9|8677.3|8656.9|457
1738047600000|2025-01-28 07:00:00|8683.6|8658.6|8681.3|8666.3|8684.9|8666.7|8678.7|8658.1|420
1738051200000|2025-01-28 08:00:00|8681.1|8666.1|8680.4|8665.4|8686.6|8666.8|8677.2|8657.8|483
1738054800000|2025-01-28 09:00:00|8680.3|8665.3|8680.9|8665.9|8685.3|8665.9|8676.5|8658.8|387
1738058400000|2025-01-28 10:00:00|8681.1|8666.1|8684|8669|8689.5|8670.1|8679.3|8659.7|570
1738062000000|2025-01-28 11:00:00|8684.1|8669.1|8687.1|8662.1|8689|8669.1|8681.9|8661.3|193
1738065600000|2025-01-28 12:00:00|8687.3|8662.3|8683.3|8668.3|8689.7|8669.2|8683|8662.3|296
1738069200000|2025-01-28 13:00:00|8683.1|8668.1|8681.7|8666.7|8687.2|8668.5|8681.3|8662|196
1738072800000|2025-01-28 14:00:00|8681.6|8666.6|8685.7|8660.7|8687.2|8667.3|8679|8660.6|359
1738076400000|2025-01-28 15:00:00|8685.9|8660.9|8682.3|8667.3|8687.4|8668.1|8680.8|8659.7|336
1738080000000|2025-01-28 16:00:00|8682.2|8667.2|8688.3|8663.3|8688.7|8667.8|8681.7|8662.1|337
1738083600000|2025-01-28 17:00:00|8688.4|8663.4|8689.1|8664.1|8690.5|8669|8683.3|8663.2|214
1738087200000|2025-01-28 18:00:00|8688.9|8663.9|8685.6|8670.6|8689.4|8671.3|8683.6|8663.7|126
1738090800000|2025-01-28 19:00:00|8685.7|8670.7|8684.8|8669.8|8686.4|8671.4|8684.6|8669.6|137
1738094400000|2025-01-28 20:00:00|8684.9|8669.9|8690.2|8665.2|8690.2|8670|8684.7|8663.7|55
1738098000000|2025-01-28 21:00:00|8689.9|8664.9|8690.7|8665.7|8691.6|8666.6|8689.8|8664.8|79
1738116000000|2025-01-29 02:00:00|8692.4|8667.4|8690.2|8665.2|8692.4|8667.4|8689.3|8664.3|55
1738119600000|2025-01-29 03:00:00|8690.8|8665.8|8685.8|8670.8|8693.2|8671.7|8685|8662.7|481
1738123200000|2025-01-29 04:00:00|8686|8671|8683.9|8668.9|8689.6|8671|8682.6|8663|332
1738126800000|2025-01-29 05:00:00|8684.2|8669.2|8684.5|8669.5|8684.6|8669.6|8683.7|8668.7|106
1738130400000|2025-01-29 06:00:00|8684.8|8669.8|8682|8667|8689.6|8669.8|8681.2|8660.5|427
1738134000000|2025-01-29 07:00:00|8682.2|8667.2|8680.3|8665.3|8686.9|8668.8|8679.8|8661.4|299
1738137600000|2025-01-29 08:00:00|8680.5|8665.5|8683|8658|8685.9|8666|8674.7|8655.1|424
1738141200000|2025-01-29 09:00:00|8682.8|8657.8|8681.1|8666.1|8685.3|8667.5|8679.3|8657.8|482
1738144800000|2025-01-29 10:00:00|8680.8|8665.8|8680.1|8665.1|8687.4|8667.6|8679.8|8660.2|261
1738148400000|2025-01-29 11:00:00|8680.4|8665.4|8686.3|8661.3|8686.7|8666|8679.8|8660.5|172
1738152000000|2025-01-29 12:00:00|8686.2|8661.2|8681.4|8666.4|8686.2|8667|8680.6|8660.5|227
1738155600000|2025-01-29 13:00:00|8681.5|8666.5|8687.8|8662.8|8688.8|8666.8|8681.1|8661.5|272
1738159200000|2025-01-29 14:00:00|8687.6|8662.6|8684.5|8659.5|8687.8|8662.8|8684.5|8659.5|250
1738162800000|2025-01-29 15:00:00|8684.4|8659.4|8691.4|8666.4|8691.4|8666.4|8684.3|8659.3|368
1738166400000|2025-01-29 16:00:00|8691.3|8666.3|8694.2|8669.2|8694.7|8673.7|8688.5|8666|387
1738170000000|2025-01-29 17:00:00|8694.3|8669.3|8693.9|8668.9|8694.3|8674.1|8686|8666.2|447
1738173600000|2025-01-29 18:00:00|8694|8669|8691.4|8670.9|8694.4|8670.9|8691.4|8668|230
1738177200000|2025-01-29 19:00:00|8692.4|8669.9|8691.5|8666.5|8695.9|8670.9|8689.7|8664.7|336
1738180800000|2025-01-29 20:00:00|8691.7|8666.7|8691.5|8666.5|8691.7|8666.7|8689.5|8664.5|85
1738184400000|2025-01-29 21:00:00|8691.6|8666.6|8692.7|8667.7|8695.5|8670.5|8691|8666|82
1738202400000|2025-01-30 02:00:00|8689.9|8664.9|8689.1|8664.1|8690.7|8665.7|8687.5|8662.5|130
1738206000000|2025-01-30 03:00:00|8689.2|8664.2|8689.4|8664.4|8690.1|8669.7|8682.5|8662.6|214
1738209600000|2025-01-30 04:00:00|8689.6|8664.6|8682.9|8667.9|8689.6|8669|8681.9|8661.9|188
1738213200000|2025-01-30 05:00:00|8683.2|8668.2|8683.3|8668.3|8683.8|8668.8|8682.8|8667.8|68
1738216800000|2025-01-30 06:00:00|8683.2|8668.2|8683.3|8668.3|8688|8668.6|8682.3|8662.7|103
1738220400000|2025-01-30 07:00:00|8683.4|8668.4|8684.4|8669.4|8689.5|8669.4|8683.3|8664|65
1738224000000|2025-01-30 08:00:00|8684.3|8669.3|8689.2|8664.2|8689.7|8669.4|8683.1|8663.2|97
1738227600000|2025-01-30 09:00:00|8689|8664|8692.3|8667.3|8692.6|8671.3|8684.7|8663.8|266
1738231200000|2025-01-30 10:00:00|8692.4|8667.4|8693.5|8668.5|8696.3|8674.4|8689|8667.4|177
1738234800000|2025-01-30 11:00:00|8693.6|8668.6|8688|8673|8694.3|8674.4|8686.5|8666.8|148
1738238400000|2025-01-30 12:00:00|8688.1|8673.1|8691|8666|8693.4|8673.1|8687.1|8665.9|109
1738242000000|2025-01-30 13:00:00|8690.9|8665.9|8682.5|8667.5|8691.3|8669.3|8682.2|8663.5|177
1738245600000|2025-01-30 14:00:00|8681.8|8666.8|8684.2|8669.2|8684.2|8669.2|8681.7|8666.7|193
1738249200000|2025-01-30 15:00:00|8683.8|8668.8|8682.7|8667.7|8684|8669|8681.7|8666.7|144
1738252800000|2025-01-30 16:00:00|8682.6|8667.6|8682.8|8667.8|8687.2|8668.1|8681.3|8661.3|128
1738256400000|2025-01-30 17:00:00|8682.7|8667.7|8684.7|8669.7|8689.4|8669.9|8682.7|8663|93
1738260000000|2025-01-30 18:00:00|8684.8|8669.8|8684.7|8669.7|8685.1|8670.1|8684.1|8669.1|68
1738263600000|2025-01-30 19:00:00|8684.3|8669.3|8687.9|8662.9|8689|8669.6|8683.8|8662.8|69
1738267200000|2025-01-30 20:00:00|8688|8663|8689.7|8664.7|8692|8667.8|8682.2|8662.1|600
1738270800000|2025-01-30 21:00:00|8689.8|8664.8|8691.4|8666.4|8691.4|8666.4|8688.7|8663.7|28
1738288800000|2025-01-31 02:00:00|8694.4|8669.4|8694.3|8669.3|8702.9|8675.9|8693|8668|71
1738292400000|2025-01-31 03:00:00|8694.4|8669.4|8690.7|8675.7|8697|8676.6|8686.6|8667.7|333
1738296000000|2025-01-31 04:00:00|8690.9|8675.9|8692|8677|8696|8677.7|8690.2|8670.7|179
1738299600000|2025-01-31 05:00:00|8691.8|8676.8|8690.2|8675.2|8692.4|8677.4|8689.9|8674.9|161
1738303200000|2025-01-31 06:00:00|8690.1|8675.1|8688.1|8673.1|8691.4|8676.4|8687.7|8672.7|344
1738306800000|2025-01-31 07:00:00|8688.3|8673.3|8688.4|8673.4|8690.5|8675.5|8687.5|8672.5|277
1738310400000|2025-01-31 08:00:00|8688.6|8673.6|8691.6|8676.6|8698.1|8678.3|8688.3|8671.8|327
1738314000000|2025-01-31 09:00:00|8691.8|8676.8|8689.8|8674.8|8697.3|8678.1|8687.1|8668.1|730
1738317600000|2025-01-31 10:00:00|8690.2|8675.2|8694.8|8669.8|8694.9|8675.8|8685.1|8664.7|427
1738321200000|2025-01-31 11:00:00|8694.9|8669.9|8687.5|8672.5|8696.2|8676.6|8687.4|8668.1|246
1738324800000|2025-01-31 12:00:00|8687.6|8672.6|8687|8672|8692.6|8674.1|8686.7|8666.5|219
1738328400000|2025-01-31 13:00:00|8687.1|8672.1|8686|8671|8692.6|8672.8|8686|8666|293
1738332000000|2025-01-31 14:00:00|8686.1|8671.1|8692.1|8667.1|8692.7|8673|8686.1|8666.3|177
1738335600000|2025-01-31 15:00:00|8692.3|8667.3|8684.8|8669.8|8695.2|8673.2|8684.1|8667.3|318
1738339200000|2025-01-31 16:00:00|8685|8670|8689.6|8664.6|8690|8670.8|8683.9|8664.2|247
1738342800000|2025-01-31 17:00:00|8689.4|8664.4|8683.5|8658.5|8689.4|8666|8678.8|8657.7|699
1738346400000|2025-01-31 18:00:00|8683.4|8658.4|8696.9|8671.9|8698.6|8673.6|8683|8658|853
1738350000000|2025-01-31 19:00:00|8697|8672|8699.7|8674.7|8700.1|8675.1|8696.5|8671.5|396
1738353600000|2025-01-31 20:00:00|8699.9|8674.9|8699.7|8674.7|8700.7|8675.7|8694.7|8669.7|222
1738357200000|2025-01-31 21:00:00|8699.8|8674.8|8703.1|8678.1|8705.4|8680.4|8695.3|8670.3|117
1738548000000|2025-02-03 02:00:00|8726|8701|8725.5|8700.5|8726.4|8705.7|8720.5|8698.3|191
1738551600000|2025-02-03 03:00:00|8725.6|8700.6|8758.4|8733.4|8767.3|8744.9|8721.6|8700.5|1367
1738555200000|2025-02-03 04:00:00|8758.5|8733.5|8751.2|8726.2|8758.5|8735.7|8744.4|8724.3|1208
1738558800000|2025-02-03 05:00:00|8751.1|8726.1|8742.8|8727.8|8751.2|8731|8738|8718|849
1738562400000|2025-02-03 06:00:00|8743|8728|8739.8|8724.8|8745.4|8728|8735.3|8718.3|796
1738566000000|2025-02-03 07:00:00|8739.6|8724.6|8743.8|8728.8|8753|8732.8|8736.5|8719.3|1233
1738569600000|2025-02-03 08:00:00|8743.7|8728.7|8739.2|8724.2|8749.3|8730.5|8738.6|8719.5|870
1738573200000|2025-02-03 09:00:00|8739.3|8724.3|8747.5|8732.5|8756.8|8736.4|8739.3|8724.3|951
1738576800000|2025-02-03 10:00:00|8747.4|8732.4|8745.5|8730.5|8753.2|8734.2|8744.2|8725.2|347
1738580400000|2025-02-03 11:00:00|8745.4|8730.4|8744.1|8729.1|8751.3|8732.8|8743.6|8723.9|406
1738584000000|2025-02-03 12:00:00|8744|8729|8740.3|8725.3|8748.3|8729.1|8737|8717.3|373
1738587600000|2025-02-03 13:00:00|8740.4|8725.4|8745|8720|8745.4|8725.6|8736.8|8717|753
1738591200000|2025-02-03 14:00:00|8745.1|8720.1|8746|8721|8747.4|8727.4|8739|8719|747
1738594800000|2025-02-03 15:00:00|8745.7|8720.7|8732.9|8707.9|8747.5|8726.1|8727.7|8707.8|1798
1738598400000|2025-02-03 16:00:00|8733.3|8708.3|8736.9|8711.9|8737.6|8712.6|8730.7|8705.7|1385
1738602000000|2025-02-03 17:00:00|8737|8712|8737.7|8712.7|8739.1|8718|8731.4|8711.5|655
1738605600000|2025-02-03 18:00:00|8738|8713|8736.5|8711.5|8738.8|8718|8731.8|8711.3|535
1738609200000|2025-02-03 19:00:00|8736.7|8711.7|8730.3|8715.3|8736.7|8716.6|8730|8709.7|112
1738612800000|2025-02-03 20:00:00|8730.4|8715.4|8733.3|8708.3|8733.6|8715.6|8728.4|8708.3|63
1738616400000|2025-02-03 21:00:00|8733.5|8708.5|8730|8705|8733.6|8708.6|8727.7|8702.7|61
1738634400000|2025-02-04 02:00:00|8732.5|8707.5|8731.3|8706.3|8733.7|8708.7|8730.7|8705.7|124
1738638000000|2025-02-04 03:00:00|8731|8706|8733|8718|8739.6|8720.7|8730.4|8705.7|446
1738641600000|2025-02-04 04:00:00|8732.9|8717.9|8731.3|8716.3|8737.6|8720|8730|8711.7|478
1738645200000|2025-02-04 05:00:00|8731.5|8716.5|8741|8726|8747.1|8727.8|8731.4|8716.4|1005
1738648800000|2025-02-04 06:00:00|8741.1|8726.1|8739.5|8724.5|8741.9|8726.9|8738.3|8723.3|547
1738652400000|2025-02-04 07:00:00|8739.7|8724.7|8738|8723|8745.3|8726.4|8735.5|8718.9|732
1738656000000|2025-02-04 08:00:00|8737.8|8722.8|8738.3|8723.3|8739.5|8724.5|8731.3|8713.9|954
1738659600000|2025-02-04 09:00:00|8738.2|8723.2|8736.7|8721.7|8745.6|8726.2|8735.8|8718|870
1738663200000|2025-02-04 10:00:00|8736.6|8721.6|8735.4|8720.4|8740.9|8722|8734.6|8714.1|351
1738666800000|2025-02-04 11:00:00|8735.3|8720.3|8739.2|8724.2|8743.4|8725|8735.3|8718.3|127
1738670400000|2025-02-04 12:00:00|8739.4|8724.4|8739.3|8724.3|8740.7|8725.7|8738.2|8723.2|193
1738674000000|2025-02-04 13:00:00|8739.4|8724.4|8738.3|8723.3|8739.8|8724.8|8736.6|8721.6|280
1738677600000|2025-02-04 14:00:00|8738.6|8723.6|8741.3|8716.3|8742.3|8724.3|8736.1|8715.5|605
1738681200000|2025-02-04 15:00:00|8741.4|8716.4|8736.6|8721.6|8743.5|8723.1|8733.8|8713.5|600
1738684800000|2025-02-04 16:00:00|8736.5|8721.5|8736|8721|8741.4|8722.6|8733.9|8714.1|463
1738688400000|2025-02-04 17:00:00|8735.9|8720.9|8742.5|8717.5|8742.9|8722.8|8735.9|8717.1|205
1738692000000|2025-02-04 18:00:00|8742.4|8717.4|8742.7|8717.7|8742.7|8722.5|8737.5|8716.8|288
1738695600000|2025-02-04 19:00:00|8737.7|8722.7|8743.8|8718.8|8745.4|8724.7|8737.4|8718.8|46
1738699200000|2025-02-04 20:00:00|8743.7|8718.7|8745|8720|8745.4|8720.4|8743.1|8718.1|163
1738702800000|2025-02-04 21:00:00|8745.1|8720.1|8746.8|8721.8|8746.9|8721.9|8745.1|8720.1|37
1738720800000|2025-02-05 02:00:00|8749.7|8724.7|8748.6|8723.6|8751|8726|8747.5|8722.5|259
1738724400000|2025-02-05 03:00:00|8748.7|8723.7|8742.4|8727.4|8748.9|8729.4|8741|8719.4|393
1738728000000|2025-02-05 04:00:00|8742.3|8727.3|8741.4|8726.4|8747.2|8727.3|8739.7|8720|311
1738731600000|2025-02-05 05:00:00|8741.3|8726.3|8745.5|8730.5|8750.8|8730.8|8741.2|8725.6|299
1738735200000|2025-02-05 06:00:00|8745.6|8730.6|8747.9|8732.9|8755.7|8737.8|8745.4|8727.4|816
1738738800000|2025-02-05 07:00:00|8747.7|8732.7|8762.3|8747.3|8767.2|8747.5|8747.5|8728.1|870
1738742400000|2025-02-05 08:00:00|8762.4|8747.4|8773.7|8758.7|8783.7|8764.4|8759.3|8744.3|1702
1738746000000|2025-02-05 09:00:00|8773.6|8758.6|8779.5|8754.5|8779.8|8760.7|8769|8746.3|983
1738749600000|2025-02-05 10:00:00|8779.4|8754.4|8777.4|8752.4|8779.8|8760.2|8769.5|8749.4|634
1738753200000|2025-02-05 11:00:00|8777.3|8752.3|8770.1|8755.1|8777.3|8757.1|8766|8746|498
1738756800000|2025-02-05 12:00:00|8770.2|8755.2|8768.3|8753.3|8775.6|8757.3|8768|8748.5|251
1738760400000|2025-02-05 13:00:00|8768.5|8753.5|8774.6|8749.6|8775.3|8754.3|8768.3|8748.2|331
1738764000000|2025-02-05 14:00:00|8774.9|8749.9|8774|8749|8774.9|8754.9|8767.4|8747.3|308
1738767600000|2025-02-05 15:00:00|8773.5|8748.5|8764.3|8749.3|8773.9|8754.6|8763.6|8746.7|965
1738771200000|2025-02-05 16:00:00|8763.9|8748.9|8769.1|8744.1|8770.9|8750.4|8763.3|8743.8|529
1738774800000|2025-02-05 17:00:00|8769.2|8744.2|8764|8749|8770.2|8750.2|8763.8|8744|262
1738778400000|2025-02-05 18:00:00|8763.8|8748.8|8763.8|8748.8|8767.5|8749|8762.1|8742.5|91
1738782000000|2025-02-05 19:00:00|8764|8749|8770.2|8745.2|8770.2|8750.4|8764|8744|94
1738785600000|2025-02-05 20:00:00|8770.5|8745.5|8769.5|8744.5|8770.6|8745.6|8769.1|8744.1|100
1738789200000|2025-02-05 21:00:00|8769.4|8744.4|8768.4|8743.4|8769.4|8744.4|8768|8743|17
1738807200000|2025-02-06 02:00:00|8773.7|8748.7|8778.1|8753.1|8789.5|8760.5|8773.7|8748.7|259
1738810800000|2025-02-06 03:00:00|8778.6|8753.6|8781|8766|8790.2|8768.3|8776.9|8751.9|786
1738814400000|2025-02-06 04:00:00|8781.2|8766.2|8781.7|8766.7|8790.4|8770.2|8778.2|8758.7|493
1738818000000|2025-02-06 05:00:00|8781.9|8766.9|8782|8767|8786.3|8768.5|8780.7|8760.8|206
1738821600000|2025-02-06 06:00:00|8781.9|8766.9|8783.1|8768.1|8788|8768.7|8780.7|8762.8|435
1738825200000|2025-02-06 07:00:00|8783.2|8768.2|8785.4|8770.4|8786.2|8771.2|8782.5|8767.5|345
1738828800000|2025-02-06 08:00:00|8785.3|8770.3|8783.8|8768.8|8786|8771|8783.8|8768.8|254
1738832400000|2025-02-06 09:00:00|8783.5|8768.5|8785.3|8770.3|8786.4|8771.4|8781.9|8766.9|551
1738836000000|2025-02-06 10:00:00|8785.5|8770.5|8784.8|8769.8|8787.4|8772.4|8782.2|8767.2|302
1738839600000|2025-02-06 11:00:00|8784.9|8769.9|8791.1|8766.1|8791.1|8771.3|8784.6|8766.1|116
1738843200000|2025-02-06 12:00:00|8791.2|8766.2|8792.2|8767.2|8792.5|8767.5|8791|8766|267
1738846800000|2025-02-06 13:00:00|8792.1|8767.1|8793.7|8778.7|8797.6|8780|8788.4|8767.1|451
1738850400000|2025-02-06 14:00:00|8793.6|8778.6|8791.1|8776.1|8797|8779.1|8789.8|8769.9|384
1738854000000|2025-02-06 15:00:00|8791.2|8776.2|8789.1|8774.1|8791.3|8776.3|8788.5|8773.5|396
1738857600000|2025-02-06 16:00:00|8789|8774|8795|8770|8795|8774.2|8783.9|8767|281
1738861200000|2025-02-06 17:00:00|8795.1|8770.1|8788.1|8773.1|8795.4|8776.1|8787.4|8768.1|211
1738864800000|2025-02-06 18:00:00|8788.2|8773.2|8791.8|8766.8|8794|8774.6|8787|8766|342
1738868400000|2025-02-06 19:00:00|8791.6|8766.6|8789.8|8764.8|8791.8|8766.8|8789.7|8764.7|81
1738872000000|2025-02-06 20:00:00|8790|8765|8790|8765|8790.1|8765.1|8789.3|8764.3|15
1738875600000|2025-02-06 21:00:00|8790.1|8765.1|8790.7|8765.7|8790.9|8765.9|8789.1|8764.1|23
1738893600000|2025-02-07 02:00:00|8789.5|8764.5|8788.6|8763.6|8789.9|8764.9|8788.3|8763.3|42
1738897200000|2025-02-07 03:00:00|8788.4|8763.4|8770.7|8755.7|8788.4|8768|8770.4|8750.9|632
1738900800000|2025-02-07 04:00:00|8770.6|8755.6|8779.4|8754.4|8780.4|8760.5|8766.1|8741.1|1181
1738904400000|2025-02-07 05:00:00|8779.5|8754.5|8773.8|8758.8|8782.1|8762.1|8772.2|8752.5|700
1738908000000|2025-02-07 06:00:00|8773.7|8758.7|8769.8|8754.8|8777|8759.9|8768.6|8749.3|528
1738911600000|2025-02-07 07:00:00|8769.6|8754.6|8769.3|8754.3|8774.8|8757.1|8768.6|8747.9|458
1738915200000|2025-02-07 08:00:00|8769.4|8754.4|8769.3|8744.3|8775|8755.3|8758.5|8737.7|858
1738918800000|2025-02-07 09:00:00|8769.4|8744.4|8769.3|8754.3|8773.3|8757.7|8764.6|8744.3|706
1738922400000|2025-02-07 10:00:00|8769.4|8754.4|8773.7|8758.7|8777.6|8758.7|8769.3|8752.6|350
1738926000000|2025-02-07 11:00:00|8773.8|8758.8|8777.5|8762.5|8784.4|8763|8773.7|8756.9|237
1738929600000|2025-02-07 12:00:00|8777.6|8762.6|8777.6|8762.6|8779.2|8764.2|8777.1|8762.1|275
1738933200000|2025-02-07 13:00:00|8777.7|8762.7|8780.3|8765.3|8792.3|8767.3|8777.6|8756.2|994
1738936800000|2025-02-07 14:00:00|8782.5|8767.5|8784.9|8759.9|8785.4|8767.8|8778.5|8758.7|455
1738940400000|2025-02-07 15:00:00|8785.7|8760.7|8800.6|8775.6|8804.8|8779.8|8780.2|8760.7|1110
1738944000000|2025-02-07 16:00:00|8800.5|8775.5|8812.1|8787.1|8826.7|8801.7|8800.5|8775.5|1599
1738947600000|2025-02-07 17:00:00|8812|8787|8811.2|8786.2|8817.1|8792.1|8805.2|8780.2|1475
1738951200000|2025-02-07 18:00:00|8811.3|8786.3|8809.7|8784.7|8812|8787|8807.8|8782.8|469
1738954800000|2025-02-07 19:00:00|8809.8|8784.8|8806.9|8781.9|8810|8785|8805.5|8780.5|113
1738958400000|2025-02-07 20:00:00|8806.7|8781.7|8810.3|8785.3|8811.9|8786.9|8805.5|8780.5|144
1738962000000|2025-02-07 21:00:00|8810.7|8785.7|8812.1|8787.1|8812.2|8787.2|8810.7|8785.7|10
1739152800000|2025-02-10 02:00:00|8823.7|8798.7|8832.3|8807.3|8837.1|8812.1|8822.5|8797.5|296
1739156400000|2025-02-10 03:00:00|8832.4|8807.4|8818.9|8803.9|8833.4|8808.6|8817.8|8796.5|843
1739160000000|2025-02-10 04:00:00|8819.2|8804.2|8800.9|8785.9|8825|8805.5|8799.3|8777.9|1126
1739163600000|2025-02-10 05:00:00|8801|8786|8787.5|8772.5|8807.7|8787.7|8779.5|8754.8|1933
1739167200000|2025-02-10 06:00:00|8787.2|8772.2|8789|8774|8794.7|8775.5|8785.2|8765.5|616
1739170800000|2025-02-10 07:00:00|8789.3|8774.3|8786|8771|8797.3|8776.7|8785.9|8765.9|866
1739174400000|2025-02-10 08:00:00|8785.9|8770.9|8790.7|8765.7|8797.5|8777.1|8785.9|8765.7|828
1739178000000|2025-02-10 09:00:00|8790.8|8765.8|8777.4|8762.4|8791|8766|8774.2|8753.3|1354
1739181600000|2025-02-10 10:00:00|8777.3|8762.3|8774.9|8759.9|8785.4|8765.9|8773.3|8754.3|545
1739185200000|2025-02-10 11:00:00|8774.7|8759.7|8777|8762|8782.1|8762.1|8773.9|8756.6|248
1739188800000|2025-02-10 12:00:00|8776.9|8761.9|8779|8764|8784|8764.7|8776.8|8758.1|220
1739192400000|2025-02-10 13:00:00|8778.9|8763.9|8779.4|8764.4|8785.4|8765.2|8775.7|8756.5|398
1739196000000|2025-02-10 14:00:00|8779.6|8764.6|8784.3|8759.3|8786.9|8766.1|8779.5|8759.3|527
1739199600000|2025-02-10 15:00:00|8784.4|8759.4|8780.6|8755.6|8785.3|8760.3|8779.7|8754.7|343
1739203200000|2025-02-10 16:00:00|8780.8|8755.8|8782.4|8757.4|8782.4|8763|8776|8755.5|161
1739206800000|2025-02-10 17:00:00|8782.3|8757.3|8775.8|8760.8|8782.3|8761.9|8775.7|8756.3|140
1739210400000|2025-02-10 18:00:00|8776|8761|8775.8|8760.8|8780.8|8761.3|8775.6|8755.8|47
1739214000000|2025-02-10 19:00:00|8776|8761|8775.8|8760.8|8776.4|8761.4|8775.7|8760.7|13
1739217600000|2025-02-10 20:00:00|8776|8761|8777.6|8762.6|8784|8763.8|8776|8757.3|71
1739221200000|2025-02-10 21:00:00|8777.8|8762.8|8781.9|8756.9|8783.2|8762.8|8777.6|8756|267
1739239200000|2025-02-11 02:00:00|8788.7|8763.7|8791.3|8766.3|8791.9|8766.9|8786.5|8761.5|276
1739242800000|2025-02-11 03:00:00|8791.6|8766.6|8727.3|8702.3|8792|8767|8727|8702|1723
1739246400000|2025-02-11 04:00:00|8727.5|8702.5|8723.7|8698.7|8737|8717|8698.5|8673.5|2202
1739250000000|2025-02-11 05:00:00|8723.9|8698.9|8718.5|8703.5|8728.4|8710.3|8713.1|8693.5|1340
1739253600000|2025-02-11 06:00:00|8718.7|8703.7|8718.7|8703.7|8726.9|8707.5|8715.3|8692.1|821
1739257200000|2025-02-11 07:00:00|8718.6|8703.6|8705.6|8690.6|8725.3|8705.9|8701.1|8676.1|1573
1739260800000|2025-02-11 08:00:00|8705.7|8690.7|8708.5|8693.5|8714.9|8694.7|8703.9|8683.9|759
1739264400000|2025-02-11 09:00:00|8708.7|8693.7|8711.7|8696.7|8718.4|8699.8|8707.4|8687|1069
1739268000000|2025-02-11 10:00:00|8711.8|8696.8|8713.6|8698.6|8718.4|8699.8|8711.2|8691.2|517
1739271600000|2025-02-11 11:00:00|8712.9|8697.9|8705.2|8690.2|8717.6|8698.2|8705.1|8686.9|392
1739275200000|2025-02-11 12:00:00|8705.4|8690.4|8709.8|8684.8|8710.4|8690.4|8702.6|8677.6|567
1739278800000|2025-02-11 13:00:00|8709.9|8684.9|8710.7|8685.7|8712.4|8687.4|8709.4|8684.4|327
1739282400000|2025-02-11 14:00:00|8711.1|8686.1|8707.7|8682.7|8711.1|8692|8703.5|8681.7|256
1739286000000|2025-02-11 15:00:00|8708|8683|8716.3|8691.3|8716.3|8696.1|8707.5|8682.5|325
1739289600000|2025-02-11 16:00:00|8716.1|8691.1|8710.9|8695.9|8716.1|8696.7|8709.5|8689.3|190
1739293200000|2025-02-11 17:00:00|8711|8696|8710.9|8695.9|8715.7|8696.1|8709.9|8690.1|218
1739296800000|2025-02-11 18:00:00|8710.8|8695.8|8712.5|8697.5|8716|8697.6|8710.5|8690.8|133
1739300400000|2025-02-11 19:00:00|8712.6|8697.6|8717.3|8692.3|8720.3|8700.7|8712.6|8690.6|197
1739304000000|2025-02-11 20:00:00|8717.5|8692.5|8717.3|8692.3|8717.6|8697.4|8710.3|8690.3|133
1739307600000|2025-02-11 21:00:00|8717.2|8692.2|8714.9|8689.9|8717.6|8692.6|8714|8689|64
1739325600000|2025-02-12 02:00:00|8709.1|8684.1|8705.2|8680.2|8710|8685|8704.5|8679.5|128
1739329200000|2025-02-12 03:00:00|8704.5|8679.5|8690.7|8665.7|8705.8|8680.8|8670.5|8645.5|2010
1739332800000|2025-02-12 04:00:00|8690.9|8665.9|8704.4|8689.4|8709|8689.6|8683.1|8662.3|1252
1739336400000|2025-02-12 05:00:00|8704.5|8689.5|8725.9|8700.9|8731.9|8709.2|8704.3|8683.9|1349
1739340000000|2025-02-12 06:00:00|8725.8|8700.8|8718.3|8703.3|8725.9|8705.8|8705.8|8680.8|1607
1739343600000|2025-02-12 07:00:00|8718.1|8703.1|8720.1|8705.1|8727.8|8707.9|8713.2|8694.2|1049
1739347200000|2025-02-12 08:00:00|8720.2|8705.2|8720.7|8705.7|8728|8708.3|8716.7|8696.6|778
1739350800000|2025-02-12 09:00:00|8720.8|8705.8|8722.4|8707.4|8726.5|8707.7|8718.9|8698.2|671
1739354400000|2025-02-12 10:00:00|8722.5|8707.5|8728.3|8713.3|8733|8713.6|8719.9|8701.6|492
1739358000000|2025-02-12 11:00:00|8728.1|8713.1|8724.8|8709.8|8731.4|8713.7|8724|8705.2|159
1739361600000|2025-02-12 12:00:00|8724.6|8709.6|8726.3|8701.3|8727.6|8710|8721.9|8700.5|212
1739365200000|2025-02-12 13:00:00|8726.2|8701.2|8735.4|8720.4|8747.2|8723.4|8720.6|8700.2|1355
1739368800000|2025-02-12 14:00:00|8735.5|8720.5|8731.5|8716.5|8738.7|8721.4|8730.7|8710|821
1739372400000|2025-02-12 15:00:00|8731.4|8716.4|8731.6|8706.6|8740.1|8720|8724.3|8704|968
1739376000000|2025-02-12 16:00:00|8731.7|8706.7|8723|8708|8733.2|8713.1|8722.5|8703.8|518
1739379600000|2025-02-12 17:00:00|8722.9|8707.9|8713.3|8698.3|8727.6|8707.9|8713|8694.1|653
1739383200000|2025-02-12 18:00:00|8713.5|8698.5|8741|8716|8741.6|8716.6|8713.5|8697|598
1739386800000|2025-02-12 19:00:00|8740.7|8715.7|8734.3|8719.3|8742.1|8720.7|8733.9|8713.5|316
1739390400000|2025-02-12 20:00:00|8734.5|8719.5|8740.6|8715.6|8740.6|8720.2|8734.3|8714.3|65
1739394000000|2025-02-12 21:00:00|8740.8|8715.8|8737.5|8712.5|8740.8|8715.8|8736|8711|60
1739412000000|2025-02-13 02:00:00|8731.5|8706.5|8718.9|8693.9|8731.5|8706.5|8713.8|8688.8|453
1739415600000|2025-02-13 03:00:00|8718.1|8693.1|8713.2|8698.2|8721.9|8702.2|8710|8685|971
1739419200000|2025-02-13 04:00:00|8713|8698|8715.5|8700.5|8721.8|8701.4|8708.7|8686.8|971
1739422800000|2025-02-13 05:00:00|8715.6|8700.6|8725.5|8700.5|8725.6|8704.6|8714.2|8697.3|894
1739426400000|2025-02-13 06:00:00|8725.4|8700.4|8720.7|8705.7|8727|8706.8|8717.2|8697.4|668
1739430000000|2025-02-13 07:00:00|8720.5|8705.5|8725|8700|8726.1|8706|8716.5|8695|855
1739433600000|2025-02-13 08:00:00|8724.8|8699.8|8720.9|8705.9|8726.8|8707.1|8719.3|8699.7|472
1739437200000|2025-02-13 09:00:00|8720.7|8705.7|8721.3|8706.3|8721.9|8706.9|8720.3|8705.3|471
1739440800000|2025-02-13 10:00:00|8721.4|8706.4|8722.9|8707.9|8725.1|8709.2|8720|8700.1|252
1739444400000|2025-02-13 11:00:00|8722.8|8707.8|8727.4|8712.4|8734.3|8714.2|8721.1|8702.3|467
1739448000000|2025-02-13 12:00:00|8727.3|8712.3|8732.3|8717.3|8739.7|8719.8|8727.3|8707.7|394
1739451600000|2025-02-13 13:00:00|8732.1|8717.1|8731.5|8716.5|8739.6|8718|8731.2|8710|500
1739455200000|2025-02-13 14:00:00|8731.6|8716.6|8719|8704|8734.2|8716.7|8719|8694.6|827
1739458800000|2025-02-13 15:00:00|8718.9|8703.9|8712.3|8687.3|8723.5|8704|8705.1|8683.9|1096
1739462400000|2025-02-13 16:00:00|8712.4|8687.4|8710.7|8685.7|8712.4|8691.7|8705.7|8683.7|517
1739466000000|2025-02-13 17:00:00|8710.6|8685.6|8712.9|8687.9|8713|8691.8|8706.3|8685.5|206
1739469600000|2025-02-13 18:00:00|8713|8688|8717.7|8692.7|8726.6|8701.6|8708|8688|1002
1739473200000|2025-02-13 19:00:00|8717.3|8692.3|8706.7|8681.7|8717.4|8692.4|8706.3|8681.3|331
1739476800000|2025-02-13 20:00:00|8706.9|8681.9|8703.4|8678.4|8707.8|8682.8|8701.3|8676.3|166
1739480400000|2025-02-13 21:00:00|8703.1|8678.1|8699.4|8674.4|8703.4|8678.4|8698.1|8673.1|28
1739498400000|2025-02-14 02:00:00|8710|8685|8717.4|8692.4|8718|8693|8708.6|8683.6|110
1739502000000|2025-02-14 03:00:00|8717.6|8692.6|8715.3|8700.3|8726.5|8705.5|8714.3|8692.2|1019
1739505600000|2025-02-14 04:00:00|8715.2|8700.2|8718.9|8703.9|8724|8704.7|8715.2|8695.8|362
1739509200000|2025-02-14 05:00:00|8719.2|8704.2|8718.7|8703.7|8724.6|8705.2|8718.7|8697.6|440
1739512800000|2025-02-14 06:00:00|8718.6|8703.6|8720|8705|8726.5|8707|8717.1|8697.7|666
1739516400000|2025-02-14 07:00:00|8719.9|8704.9|8716.9|8701.9|8725.6|8705.6|8714.8|8693.9|909
1739520000000|2025-02-14 08:00:00|8716.8|8701.8|8722.3|8697.3|8724.8|8704.2|8713.7|8691.9|946
1739523600000|2025-02-14 09:00:00|8721.9|8696.9|8713.1|8698.1|8722.1|8699.5|8707.5|8690.6|847
1739527200000|2025-02-14 10:00:00|8713.3|8698.3|8712.2|8697.2|8713.9|8698.9|8709.8|8694.8|386
1739530800000|2025-02-14 11:00:00|8712.3|8697.3|8705.8|8690.8|8716.9|8697.5|8703.3|8684.9|297
1739534400000|2025-02-14 12:00:00|8705.7|8690.7|8698|8683|8712.2|8692.4|8697.7|8678.5|477
1739538000000|2025-02-14 13:00:00|8697.9|8682.9|8696|8681|8704.4|8684.4|8695.2|8673.6|901
1739541600000|2025-02-14 14:00:00|8695.8|8680.8|8696|8671|8700|8680.8|8691.6|8666.6|651
1739545200000|2025-02-14 15:00:00|8696.1|8671.1|8699.5|8674.5|8701.5|8681.8|8692.1|8671|916
1739548800000|2025-02-14 16:00:00|8699.6|8674.6|8701.5|8676.5|8702.4|8680.4|8693.3|8673|377
1739552400000|2025-02-14 17:00:00|8701.3|8676.3|8704.8|8679.8|8704.8|8682.9|8696.1|8676.1|240
1739556000000|2025-02-14 18:00:00|8704.6|8679.6|8706.4|8681.4|8709.4|8690.1|8699.6|8679.6|225
1739559600000|2025-02-14 19:00:00|8706.6|8681.6|8708.6|8683.6|8708.8|8683.8|8706.6|8681.6|194
1739563200000|2025-02-14 20:00:00|8708.8|8683.8|8708.8|8683.8|8709.8|8684.8|8708.1|8683.1|32
1739566800000|2025-02-14 21:00:00|8708.7|8683.7|8708.3|8683.3|8709.4|8684.4|8708.3|8682.7|16
1739757600000|2025-02-17 02:00:00|8710.3|8681.3|8710.3|8681.3|8710.3|8681.3|8710.3|8681.3|1
1739768400000|2025-02-17 05:00:00|8708.7|8683.7|8705|8690|8709.9|8690|8702.9|8683.5|160
1739772000000|2025-02-17 06:00:00|8705.2|8690.2|8705.8|8690.8|8710.9|8691.5|8704.4|8685.9|333
1739775600000|2025-02-17 07:00:00|8705.7|8690.7|8713.3|8698.3|8719|8699.9|8704.5|8689.5|713
1739779200000|2025-02-17 08:00:00|8713.4|8698.4|8716.7|8701.7|8719.5|8702.5|8713.3|8693.3|419
1739782800000|2025-02-17 09:00:00|8716.9|8701.9|8715.8|8700.8|8720.8|8701.9|8714.6|8695.5|446
1739786400000|2025-02-17 10:00:00|8715.7|8700.7|8717.3|8702.3|8723.8|8704.3|8712.2|8697.2|363
1739790000000|2025-02-17 11:00:00|8717.1|8702.1|8717.2|8702.2|8724.6|8702.4|8716.8|8696.5|163
1739793600000|2025-02-17 12:00:00|8717|8702|8719|8704|8721|8706|8716.8|8701.8|192
1739797200000|2025-02-17 13:00:00|8718.9|8703.9|8715.3|8700.3|8720.2|8705|8713.1|8693.4|413
1739800800000|2025-02-17 14:00:00|8715.2|8700.2|8715.3|8700.3|8722.6|8703.3|8714.3|8696.9|336
1739804400000|2025-02-17 15:00:00|8715.4|8700.4|8715.6|8700.6|8720.4|8701|8713.5|8695.2|188
1739808000000|2025-02-17 16:00:00|8715.3|8700.3|8720.5|8695.5|8721.2|8700.3|8715.2|8694.8|128
1739811600000|2025-02-17 17:00:00|8720.7|8695.7|8720.2|8695.2|8721.6|8696.6|8720|8695|57
1739815200000|2025-02-17 18:00:00|8720.1|8695.1|8720.4|8695.4|8720.5|8695.5|8719.7|8694.7|58
1739818800000|2025-02-17 19:00:00|8720.5|8695.5|8720.6|8695.6|8720.8|8695.8|8720.5|8695.5|20
1739822400000|2025-02-17 20:00:00|8720.8|8695.8|8720.8|8695.8|8720.9|8695.9|8720.2|8695.2|24
1739826000000|2025-02-17 21:00:00|8721.4|8696.4|8721.4|8696.4|8721.6|8696.6|8720.8|8695.8|18
1739844000000|2025-02-18 02:00:00|8728.3|8703.3|8726.5|8701.5|8728.6|8703.6|8725.9|8700.9|86
1739847600000|2025-02-18 03:00:00|8726.8|8701.8|8723.8|8708.8|8731|8710.8|8722|8698.2|583
1739851200000|2025-02-18 04:00:00|8724|8709|8723.8|8708.8|8729.5|8710.4|8719.9|8704.1|465
1739854800000|2025-02-18 05:00:00|8724|8709|8726.8|8711.8|8726.8|8711.8|8723|8708|307
1739858400000|2025-02-18 06:00:00|8726.7|8711.7|8726.7|8711.7|8732.8|8713.8|8724.8|8706.7|625
1739862000000|2025-02-18 07:00:00|8726.8|8711.8|8725.2|8710.2|8726.9|8711.9|8724.5|8709.5|192
1739865600000|2025-02-18 08:00:00|8725.1|8710.1|8724.7|8709.7|8725.6|8710.6|8723.8|8708.8|325
1739869200000|2025-02-18 09:00:00|8724.6|8709.6|8723.3|8708.3|8726.7|8711.7|8722.7|8707.7|340
1739872800000|2025-02-18 10:00:00|8723.1|8708.1|8725.3|8710.3|8725.6|8710.6|8722.6|8707.6|150
1739876400000|2025-02-18 11:00:00|8725.4|8710.4|8729.5|8704.5|8729.6|8711.9|8724.2|8704.4|206
1739880000000|2025-02-18 12:00:00|8729.3|8704.3|8724.7|8709.7|8731.2|8711|8723.9|8704.1|201
1739883600000|2025-02-18 13:00:00|8724.6|8709.6|8724.9|8709.9|8731.4|8711|8724.3|8704.6|289
1739887200000|2025-02-18 14:00:00|8725|8710|8723|8708|8730.3|8710.4|8722.8|8704.3|143
1739890800000|2025-02-18 15:00:00|8722.9|8707.9|8720.1|8705.1|8722.9|8707.9|8719.6|8704.6|449
1739894400000|2025-02-18 16:00:00|8720|8705|8718.4|8703.4|8720.7|8705.7|8718|8703|250
1739898000000|2025-02-18 17:00:00|8718.3|8703.3|8721.1|8706.1|8725.5|8706.9|8718.2|8698.1|335
1739901600000|2025-02-18 18:00:00|8721.2|8706.2|8722|8707|8726.8|8707.3|8721|8701.8|104
1739905200000|2025-02-18 19:00:00|8722.1|8707.1|8726.4|8701.4|8726.4|8707.1|8719.8|8700.2|81
1739908800000|2025-02-18 20:00:00|8726.5|8701.5|8726.5|8701.5|8727.5|8702.5|8726.3|8701.3|59
1739912400000|2025-02-18 21:00:00|8726.7|8701.7|8726.4|8701.4|8727.3|8702.3|8725.3|8700.3|28
1739930400000|2025-02-19 02:00:00|8727.8|8702.8|8729.3|8704.3|8729.9|8704.9|8727.7|8702.7|167
1739934000000|2025-02-19 03:00:00|8729.2|8704.2|8723.1|8708.1|8730|8710.1|8723.1|8703.1|154
1739937600000|2025-02-19 04:00:00|8728.1|8703.1|8725.5|8700.5|8728.3|8708.3|8720.1|8700.5|201
1739941200000|2025-02-19 05:00:00|8725.2|8700.2|8719.4|8704.4|8725.3|8704.5|8716.6|8695.6|268
1739944800000|2025-02-19 06:00:00|8719.2|8704.2|8724.6|8699.6|8726|8704.8|8716.5|8696.9|393
1739948400000|2025-02-19 07:00:00|8724.5|8699.5|8722.3|8697.3|8727|8706.1|8717.5|8694|461
1739952000000|2025-02-19 08:00:00|8722.6|8697.6|8714.7|8699.7|8722.6|8700.9|8714|8694|404
1739955600000|2025-02-19 09:00:00|8714.8|8699.8|8713.2|8698.2|8720.7|8700|8711.1|8691|368
1739959200000|2025-02-19 10:00:00|8713.1|8698.1|8718.2|8703.2|8723.5|8704.9|8713.1|8692.7|241
1739962800000|2025-02-19 11:00:00|8718.4|8703.4|8716.8|8701.8|8721.4|8703.4|8714.4|8696.3|171
1739966400000|2025-02-19 12:00:00|8716.9|8701.9|8716.8|8701.8|8723|8703.2|8715.6|8695.7|397
1739970000000|2025-02-19 13:00:00|8716.6|8701.6|8716|8701|8722.2|8703.2|8713.4|8693.9|296
1739973600000|2025-02-19 14:00:00|8716.1|8701.1|8717|8702|8722.3|8702.6|8715.6|8696.6|298
1739977200000|2025-02-19 15:00:00|8716.8|8701.8|8717.9|8702.9|8723.1|8702.9|8715.3|8696.1|535
1739980800000|2025-02-19 16:00:00|8717.8|8702.8|8725|8700|8725.4|8703.6|8717.6|8698.4|268
1739984400000|2025-02-19 17:00:00|8725.2|8700.2|8718.9|8703.9|8725.8|8704.8|8718.9|8698.9|84
1739988000000|2025-02-19 18:00:00|8719|8704|8723.9|8698.9|8727.4|8707.6|8718.9|8698.7|265
1739991600000|2025-02-19 19:00:00|8724.1|8699.1|8724.7|8699.7|8724.9|8699.9|8723.1|8698.1|200
1739995200000|2025-02-19 20:00:00|8724.6|8699.6|8723.6|8698.6|8725|8700|8723.2|8698.2|83
1739998800000|2025-02-19 21:00:00|8723.5|8698.5|8724.4|8699.4|8724.4|8699.4|8722|8697|24
1740016800000|2025-02-20 02:00:00|8722|8697|8713|8698|8722|8698.3|8713|8691.9|101
1740020400000|2025-02-20 03:00:00|8713.1|8698.1|8711.6|8696.6|8720.7|8701.4|8711|8695.7|253
1740024000000|2025-02-20 04:00:00|8711.2|8696.2|8706.5|8691.5|8716|8697.4|8704.9|8687|388
1740027600000|2025-02-20 05:00:00|8706.4|8691.4|8701.7|8686.7|8710.2|8693.6|8701.5|8681.5|651
1740031200000|2025-02-20 06:00:00|8701.8|8686.8|8706.2|8681.2|8706.6|8688.8|8694.7|8673|823
1740034800000|2025-02-20 07:00:00|8706.3|8681.3|8692.8|8677.8|8707.4|8687.3|8686|8666|780
1740038400000|2025-02-20 08:00:00|8692.6|8677.6|8694.5|8669.5|8697.8|8679.5|8686.8|8666.1|1002
1740042000000|2025-02-20 09:00:00|8694.6|8669.6|8693.7|8678.7|8699|8681.4|8689.3|8669.3|623
1740045600000|2025-02-20 10:00:00|8693.8|8678.8|8692.9|8677.9|8696.6|8679.2|8690.4|8670.4|385
1740049200000|2025-02-20 11:00:00|8693|8678|8693|8678|8697.9|8679.1|8691.5|8672.8|254
1740052800000|2025-02-20 12:00:00|8692.9|8677.9|8694.8|8669.8|8697.9|8678.7|8688.5|8666.5|621
1740056400000|2025-02-20 13:00:00|8695|8670|8687.8|8672.8|8695.8|8675.6|8685.8|8662.3|568
1740060000000|2025-02-20 14:00:00|8687.7|8672.7|8692.5|8667.5|8692.5|8673.5|8683.4|8663.5|586
1740063600000|2025-02-20 15:00:00|8692.6|8667.6|8683.5|8668.5|8693|8673.2|8683.5|8663.4|399
1740067200000|2025-02-20 16:00:00|8683.4|8668.4|8685.4|8670.4|8692.8|8673.2|8683.4|8664.2|344
1740070800000|2025-02-20 17:00:00|8685.5|8670.5|8687.5|8662.5|8692.3|8670.8|8681.3|8661.1|341
1740074400000|2025-02-20 18:00:00|8687.4|8662.4|8684.5|8659.5|8687.6|8662.6|8684.3|8659.3|196
1740078000000|2025-02-20 19:00:00|8684.6|8659.6|8685.9|8660.9|8688|8663|8684.5|8659.5|141
1740081600000|2025-02-20 20:00:00|8685.7|8660.7|8682.7|8657.7|8686.9|8661.9|8681.2|8656.2|691
1740085200000|2025-02-20 21:00:00|8682.6|8657.6|8683|8658|8683.3|8658.3|8680.6|8655.6|86
1740103200000|2025-02-21 02:00:00|8689.8|8664.8|8684.9|8659.9|8691.6|8665.7|8684.4|8658.5|294
1740106800000|2025-02-21 03:00:00|8684.7|8659.7|8684.7|8669.7|8690.6|8670.6|8675.2|8653.7|834
1740110400000|2025-02-21 04:00:00|8684.6|8669.6|8693.1|8668.1|8695.2|8675.6|8682.7|8667.1|524
1740114000000|2025-02-21 05:00:00|8693.3|8668.3|8694.6|8679.6|8699.1|8680|8686.4|8667.7|437
1740117600000|2025-02-21 06:00:00|8694.5|8679.5|8692.3|8677.3|8698.1|8679.6|8690.6|8671|452
1740121200000|2025-02-21 07:00:00|8692.2|8677.2|8695.6|8680.6|8695.8|8680.8|8692.2|8677.2|240
1740124800000|2025-02-21 08:00:00|8695.7|8680.7|8703.4|8688.4|8706.1|8688.8|8695.1|8676.3|465
1740128400000|2025-02-21 09:00:00|8703.7|8688.7|8703.1|8678.1|8709.1|8689.6|8697.7|8677.9|466
1740132000000|2025-02-21 10:00:00|8702.9|8677.9|8698.8|8673.8|8702.9|8682.4|8693|8673|354
1740135600000|2025-02-21 11:00:00|8698.9|8673.9|8694.4|8679.4|8699.6|8680|8692.3|8673.9|191
1740139200000|2025-02-21 12:00:00|8694.3|8679.3|8692.8|8677.8|8699.8|8679.7|8689.5|8666.6|390
1740142800000|2025-02-21 13:00:00|8692.7|8677.7|8690.3|8675.3|8696.8|8677.8|8689.2|8670.9|377
1740146400000|2025-02-21 14:00:00|8690.4|8675.4|8688.3|8673.3|8694.3|8675.4|8686.5|8666.5|335
1740150000000|2025-02-21 15:00:00|8688.5|8673.5|8687.6|8672.6|8695.4|8677.1|8686.1|8666.1|446
1740153600000|2025-02-21 16:00:00|8687.8|8672.8|8686.3|8671.3|8691.9|8674.5|8686.1|8665.1|359
1740157200000|2025-02-21 17:00:00|8691.3|8666.3|8692.3|8667.3|8692.4|8672|8684.9|8663.9|208
1740160800000|2025-02-21 18:00:00|8692.2|8667.2|8693.6|8668.6|8698.1|8673.1|8692.2|8667.2|292
1740164400000|2025-02-21 19:00:00|8693.7|8668.7|8695.1|8670.1|8696.3|8671.3|8693.3|8668.3|105
1740168000000|2025-02-21 20:00:00|8695.3|8670.3|8693.7|8668.7|8695.6|8670.6|8693.7|8668.7|74
1740171600000|2025-02-21 21:00:00|8693.6|8668.6|8695.4|8667.5|8695.4|8669|8692.5|8667.5|30
1740362400000|2025-02-24 02:00:00|8695.8|8670.8|8693.3|8668.3|8695.8|8670.8|8689.5|8664.5|205
1740366000000|2025-02-24 03:00:00|8692.5|8667.5|8696.1|8671.1|8698.5|8678.6|8681.3|8656.3|711
1740369600000|2025-02-24 04:00:00|8691.2|8676.2|8694.5|8679.5|8699.3|8680.2|8689.6|8669.4|705
1740373200000|2025-02-24 05:00:00|8694.8|8679.8|8693.5|8678.5|8699.8|8680.9|8691.9|8673.9|593
1740376800000|2025-02-24 06:00:00|8693.6|8678.6|8694.7|8679.7|8699.8|8682.3|8693.5|8674.6|345
1740380400000|2025-02-24 07:00:00|8694.5|8679.5|8699.2|8684.2|8705.4|8686.6|8694.5|8677.9|568
1740384000000|2025-02-24 08:00:00|8699.1|8684.1|8700.1|8685.1|8703.8|8688.8|8698.2|8683.2|622
1740387600000|2025-02-24 09:00:00|8700.2|8685.2|8695.8|8680.8|8704.2|8686.6|8694.9|8676.3|310
1740391200000|2025-02-24 10:00:00|8695.7|8680.7|8700.5|8685.5|8705.7|8685.9|8695.7|8680.7|360
1740394800000|2025-02-24 11:00:00|8700.4|8685.4|8699.6|8684.6|8700.8|8685.8|8699|8684|187
1740398400000|2025-02-24 12:00:00|8699.5|8684.5|8698.7|8683.7|8701.9|8686.9|8698.7|8683.7|352
1740402000000|2025-02-24 13:00:00|8698.9|8683.9|8699.6|8684.6|8700.6|8685.6|8698.4|8683.4|179
1740405600000|2025-02-24 14:00:00|8699.5|8684.5|8696.7|8681.7|8702.5|8684.9|8696.7|8677.4|256
1740409200000|2025-02-24 15:00:00|8696.8|8681.8|8696.7|8681.7|8701.8|8682.3|8695.7|8676.1|215
1740412800000|2025-02-24 16:00:00|8696.9|8681.9|8696.7|8681.7|8697.1|8682.1|8695.8|8680.8|404
1740416400000|2025-02-24 17:00:00|8696.8|8681.8|8696|8681|8701.5|8681.9|8695.6|8675.9|179
1740420000000|2025-02-24 18:00:00|8696.1|8681.1|8695.6|8680.6|8699.7|8681.1|8694.6|8674.7|71
1740423600000|2025-02-24 19:00:00|8695.5|8680.5|8695.3|8680.3|8695.6|8680.6|8694.7|8679.7|239
1740427200000|2025-02-24 20:00:00|8695.4|8680.4|8701.1|8676.1|8701.2|8681.6|8695.3|8675.8|39
1740430800000|2025-02-24 21:00:00|8701|8676|8702.3|8677.3|8702.6|8677.6|8701|8676|26
1740448800000|2025-02-25 02:00:00|8708.8|8683.8|8709|8684|8710.7|8685.7|8708|8683|62
1740452400000|2025-02-25 03:00:00|8709.1|8684.1|8715|8700|8719.4|8701.2|8708.9|8683.9|457
1740456000000|2025-02-25 04:00:00|8714.7|8699.7|8713|8698|8719.8|8700|8712.5|8692.6|544
1740459600000|2025-02-25 05:00:00|8712.7|8697.7|8717.5|8702.5|8717.8|8702.5|8712.3|8692.6|393
1740463200000|2025-02-25 06:00:00|8717.4|8702.4|8728.3|8713.3|8729.2|8714.2|8717.3|8702.3|869
1740466800000|2025-02-25 07:00:00|8728.2|8713.2|8741.6|8726.6|8757|8737.8|8727.4|8712.4|1663
1740470400000|2025-02-25 08:00:00|8741.8|8726.8|8738.8|8723.8|8745.4|8729.6|8736.7|8718|554
1740474000000|2025-02-25 09:00:00|8738.7|8723.7|8747.1|8732.1|8755.3|8733.9|8736.6|8716.4|687
1740477600000|2025-02-25 10:00:00|8747|8732|8744.5|8729.5|8753.9|8736.1|8742.8|8726.3|734
1740481200000|2025-02-25 11:00:00|8744.4|8729.4|8745.2|8730.2|8750.6|8730.4|8743.3|8724.6|258
1740484800000|2025-02-25 12:00:00|8744.8|8729.8|8744.4|8729.4|8747.4|8731.4|8740.4|8721.1|486
1740488400000|2025-02-25 13:00:00|8744.6|8729.6|8743.7|8728.7|8748.4|8729.6|8742.3|8723.4|225
1740492000000|2025-02-25 14:00:00|8743.9|8728.9|8746.3|8721.3|8750.6|8730.4|8743.8|8719.8|359
1740495600000|2025-02-25 15:00:00|8745.6|8720.6|8739.8|8724.8|8747.2|8726.6|8739.2|8720.4|353
1740499200000|2025-02-25 16:00:00|8744.7|8719.7|8741.3|8726.3|8745|8726.4|8739.6|8719.7|87
1740502800000|2025-02-25 17:00:00|8741.4|8726.4|8742.8|8717.8|8747.9|8727.8|8739|8717.8|147
1740506400000|2025-02-25 18:00:00|8742.6|8717.6|8736.9|8721.9|8742.8|8722.2|8736.7|8714.6|181
1740510000000|2025-02-25 19:00:00|8737|8722|8734.7|8719.7|8741.4|8722.8|8734.4|8714.6|137
1740513600000|2025-02-25 20:00:00|8734.6|8719.6|8739.7|8714.7|8740.6|8719.7|8732.8|8712.1|102
1740517200000|2025-02-25 21:00:00|8739.6|8714.6|8738.2|8713.2|8739.8|8714.8|8736.9|8711.9|109
1740535200000|2025-02-26 02:00:00|8741|8716|8742.7|8717.7|8743|8718|8740.2|8715.2|52
1740538800000|2025-02-26 03:00:00|8742.8|8717.8|8742.9|8727.9|8745.9|8728.1|8737.1|8716.6|224
1740542400000|2025-02-26 04:00:00|8743|8728|8746.4|8721.4|8750.9|8731|8741|8720.6|151
1740546000000|2025-02-26 05:00:00|8745.6|8720.6|8742|8717|8745.6|8723.6|8737.8|8714.8|226
1740549600000|2025-02-26 06:00:00|8736.7|8721.7|8737.7|8712.7|8740.8|8721.8|8733.2|8712.5|161
1740553200000|2025-02-26 07:00:00|8737.9|8712.9|8734.6|8719.6|8740.5|8719.6|8729.9|8709.4|401
1740556800000|2025-02-26 08:00:00|8734.5|8719.5|8733.5|8718.5|8739.6|8720.5|8729.3|8712|357
1740560400000|2025-02-26 09:00:00|8734.2|8719.2|8734.5|8719.5|8739.6|8720.7|8734.1|8714.2|177
1740564000000|2025-02-26 10:00:00|8733.9|8718.9|8734.7|8719.7|8738.5|8720.3|8732.5|8712.7|172
1740567600000|2025-02-26 11:00:00|8734.6|8719.6|8739.6|8714.6|8741.5|8720.3|8734.1|8713.8|206
1740571200000|2025-02-26 12:00:00|8739.5|8714.5|8743.4|8718.4|8743.6|8718.6|8739.3|8714.3|120
1740574800000|2025-02-26 13:00:00|8743.3|8718.3|8738.2|8723.2|8743.6|8723.3|8738.1|8715.5|196
1740578400000|2025-02-26 14:00:00|8738.3|8723.3|8742.6|8717.6|8744.8|8724.4|8738.3|8717.1|315
1740582000000|2025-02-26 15:00:00|8742.8|8717.8|8747.8|8722.8|8748.8|8723.8|8742.8|8717.8|429
1740585600000|2025-02-26 16:00:00|8747.6|8722.6|8745.1|8720.1|8748.3|8723.3|8744.3|8719.3|257
1740589200000|2025-02-26 17:00:00|8745.3|8720.3|8747.5|8722.5|8748.6|8723.6|8744.4|8719.4|529
1740592800000|2025-02-26 18:00:00|8747.4|8722.4|8748.2|8723.2|8748.3|8723.3|8746.1|8721.1|255
1740596400000|2025-02-26 19:00:00|8748.3|8723.3|8747.7|8722.7|8749|8724|8747.5|8722.5|85
1740600000000|2025-02-26 20:00:00|8747.5|8722.5|8747.5|8722.5|8747.9|8722.9|8747.4|8722.4|111
1740603600000|2025-02-26 21:00:00|8747.6|8722.6|8748.4|8723.4|8748.8|8723.8|8747.6|8722.6|12
1740621600000|2025-02-27 02:00:00|8749.5|8724.5|8759.9|8734.9|8760.6|8735.6|8748.2|8723.2|340
1740625200000|2025-02-27 03:00:00|8759.8|8734.8|8766|8751|8777.9|8758.4|8756.5|8731.5|945
1740628800000|2025-02-27 04:00:00|8766.3|8751.3|8760.4|8745.4|8774.4|8755.7|8758.9|8740.8|813
1740632400000|2025-02-27 05:00:00|8760.5|8745.5|8758.7|8733.7|8761.6|8745.5|8743.9|8722.1|1484
1740636000000|2025-02-27 06:00:00|8758.6|8733.6|8751.4|8736.4|8760.4|8741.4|8748.7|8729.4|719
1740639600000|2025-02-27 07:00:00|8751.5|8736.5|8758.9|8733.9|8759.6|8736.5|8748.9|8729.9|616
1740643200000|2025-02-27 08:00:00|8759|8734|8755.7|8740.7|8759.2|8741.3|8752.2|8732.2|587
1740646800000|2025-02-27 09:00:00|8755.6|8740.6|8752.8|8737.8|8758.4|8742.9|8746.1|8726.1|822
1740650400000|2025-02-27 10:00:00|8753|8738|8755.4|8730.4|8759.3|8740.5|8748.5|8727.4|466
1740654000000|2025-02-27 11:00:00|8755.5|8730.5|8754.2|8729.2|8755.6|8735.5|8746.4|8728|418
1740657600000|2025-02-27 12:00:00|8754.3|8729.3|8746|8731|8754.5|8734.7|8745.3|8728.3|441
1740661200000|2025-02-27 13:00:00|8746.1|8731.1|8770.1|8745.1|8775.5|8750.5|8745.7|8725.1|990
1740664800000|2025-02-27 14:00:00|8769.9|8744.9|8767.3|8752.3|8773.9|8752.8|8761.6|8741.6|816
1740668400000|2025-02-27 15:00:00|8767.2|8752.2|8769.9|8744.9|8771.8|8752.3|8763.9|8741.4|816
1740672000000|2025-02-27 16:00:00|8769.8|8744.8|8762.6|8747.6|8771.1|8748.3|8761.8|8743.3|463
1740675600000|2025-02-27 17:00:00|8762.5|8747.5|8761.3|8746.3|8765.9|8747.5|8759.5|8739.9|371
1740679200000|2025-02-27 18:00:00|8761.2|8746.2|8764.8|8739.8|8766.4|8746.4|8758.7|8739.5|382
1740682800000|2025-02-27 19:00:00|8764.7|8739.7|8766.3|8741.3|8767|8746.5|8761|8739.5|337
1740686400000|2025-02-27 20:00:00|8766.2|8741.2|8768.5|8743.5|8769.4|8744.4|8766.1|8741.1|205
1740690000000|2025-02-27 21:00:00|8768.7|8743.7|8768.6|8743.6|8769.3|8744.3|8768.4|8743.4|14
1740708000000|2025-02-28 02:00:00|8768.1|8743.1|8769.2|8744.2|8769.6|8744.6|8766.9|8741.9|204
1740711600000|2025-02-28 03:00:00|8769.3|8744.3|8769.3|8754.3|8775.9|8756.7|8764.6|8744.2|628
1740715200000|2025-02-28 04:00:00|8769.1|8754.1|8772.2|8757.2|8776.3|8757.2|8768.3|8750.2|399
1740718800000|2025-02-28 05:00:00|8772|8757|8772.2|8757.2|8779|8759.7|8771.5|8751.8|463
1740722400000|2025-02-28 06:00:00|8772.5|8757.5|8778.3|8753.3|8778.6|8760.6|8772.1|8753.3|612
1740726000000|2025-02-28 07:00:00|8773.3|8758.3|8766.6|8751.6|8776.6|8758.4|8759.5|8739|1053
1740729600000|2025-02-28 08:00:00|8766.5|8751.5|8770.9|8755.9|8775.3|8756|8764.1|8744.2|675
1740733200000|2025-02-28 09:00:00|8771|8756|8791.6|8766.6|8791.8|8772.7|8768.9|8753.9|1267
1740736800000|2025-02-28 10:00:00|8791.7|8766.7|8778.2|8753.2|8791.7|8766.7|8771.4|8751.3|487
1740740400000|2025-02-28 11:00:00|8778.1|8753.1|8771|8756|8778.6|8759.2|8771|8750.6|250
1740744000000|2025-02-28 12:00:00|8770.7|8755.7|8775.5|8750.5|8777.3|8758.1|8770.3|8748.8|244
1740747600000|2025-02-28 13:00:00|8775|8750|8776|8751|8776.6|8756.2|8771|8749.1|232
1740751200000|2025-02-28 14:00:00|8775.9|8750.9|8780.1|8755.1|8780.6|8755.6|8775.9|8750.9|352
1740754800000|2025-02-28 15:00:00|8780.3|8755.3|8777.9|8752.9|8780.3|8759.2|8771.7|8752.1|406
1740758400000|2025-02-28 16:00:00|8777.7|8752.7|8772.7|8757.7|8780|8759.1|8772.5|8751.5|476
1740762000000|2025-02-28 17:00:00|8772.5|8757.5|8773.5|8758.5|8778.1|8758.6|8772.1|8750.6|105
1740765600000|2025-02-28 18:00:00|8773.4|8758.4|8780.8|8755.8|8781|8760.1|8773.2|8754|489
1740769200000|2025-02-28 19:00:00|8780.7|8755.7|8782.8|8757.8|8782.8|8757.8|8779.6|8754.6|201
1740772800000|2025-02-28 20:00:00|8782.7|8757.7|8780.2|8755.2|8783.2|8758.2|8780.1|8755.1|221
1740776400000|2025-02-28 21:00:00|8780.3|8755.3|8783.6|8758.6|8786.2|8761.2|8780.3|8755.3|47
1740967200000|2025-03-03 02:00:00|8776.8|8751.8|8774.7|8749.7|8779|8754|8767.9|8747|474
1740970800000|2025-03-03 03:00:00|8774.8|8749.8|8762.3|8747.3|8775.8|8755.5|8762.1|8742.2|755
1740974400000|2025-03-03 04:00:00|8762.6|8747.6|8773.7|8748.7|8774.6|8754.7|8759.9|8739.9|512
1740978000000|2025-03-03 05:00:00|8774.1|8749.1|8768.5|8753.5|8774.1|8754.3|8765.4|8746.7|274
1740981600000|2025-03-03 06:00:00|8768.3|8753.3|8767.5|8752.5|8771.4|8753.3|8762.8|8743.8|712
1740985200000|2025-03-03 07:00:00|8767.6|8752.6|8770|8755|8775.3|8758.3|8767.6|8750.1|522
1740988800000|2025-03-03 08:00:00|8770.1|8755.1|8772.2|8757.2|8774.2|8759.2|8770|8755|419
1740992400000|2025-03-03 09:00:00|8772.3|8757.3|8769.5|8754.5|8774.3|8758|8767.8|8749.3|424
1740996000000|2025-03-03 10:00:00|8769.4|8754.4|8764.6|8749.6|8773.8|8754.4|8764.1|8747.6|280
1740999600000|2025-03-03 11:00:00|8764.8|8749.8|8763.1|8748.1|8765.8|8750.8|8761.4|8746.4|220
1741003200000|2025-03-03 12:00:00|8762.9|8747.9|8761.7|8746.7|8764.3|8749.3|8760.9|8745.9|155
1741006800000|2025-03-03 13:00:00|8761.6|8746.6|8761.5|8746.5|8764.1|8749.1|8760.8|8745.8|349
1741010400000|2025-03-03 14:00:00|8762.3|8747.3|8766.2|8741.2|8766.6|8747.3|8759.6|8740.7|335
1741014000000|2025-03-03 15:00:00|8766.6|8741.6|8760.5|8745.5|8767.3|8747.1|8759.1|8740|430
1741017600000|2025-03-03 16:00:00|8760.4|8745.4|8761.5|8746.5|8766.1|8746.9|8759.9|8740.2|392
1741021200000|2025-03-03 17:00:00|8761.4|8746.4|8766|8741|8766.5|8746.6|8758.7|8740|234
1741024800000|2025-03-03 18:00:00|8766.2|8741.2|8762.4|8747.4|8767.4|8747.5|8758.3|8740.6|315
1741028400000|2025-03-03 19:00:00|8762.3|8747.3|8769.6|8744.6|8769.9|8750.4|8762.2|8743.9|454
1741032000000|2025-03-03 20:00:00|8769.5|8744.5|8773.9|8748.9|8774.6|8749.6|8769.5|8744.5|315
1741035600000|2025-03-03 21:00:00|8774|8749|8775|8750|8776.4|8751.4|8773.6|8748.6|37
1741053600000|2025-03-04 02:00:00|8772.3|8747.3|8774|8749|8775.3|8750.3|8771.5|8746.5|133
1741057200000|2025-03-04 03:00:00|8773.9|8748.9|8770.3|8755.3|8777.4|8758.3|8768.1|8748.1|508
1741060800000|2025-03-04 04:00:00|8770.7|8755.7|8769.5|8754.5|8774.3|8756.1|8768|8749.1|288
1741064400000|2025-03-04 05:00:00|8769.6|8754.6|8766.6|8751.6|8773.7|8755.5|8765.3|8745.2|513
1741068000000|2025-03-04 06:00:00|8766.1|8751.1|8770.8|8755.8|8776.3|8756.9|8766|8748.9|430
1741071600000|2025-03-04 07:00:00|8770.5|8755.5|8769.6|8754.6|8774.4|8755.6|8766.9|8749.3|273
1741075200000|2025-03-04 08:00:00|8769.5|8754.5|8767.7|8752.7|8770.7|8755.7|8765.5|8750.5|302
1741078800000|2025-03-04 09:00:00|8767.8|8752.8|8758.4|8743.4|8769.8|8753.4|8758.1|8741.4|678
1741082400000|2025-03-04 10:00:00|8758.3|8743.3|8760.9|8745.9|8766.9|8747|8758.3|8739.1|360
1741086000000|2025-03-04 11:00:00|8760.8|8745.8|8755.2|8730.2|8764.8|8746.9|8750.3|8730.2|352
1741089600000|2025-03-04 12:00:00|8755.3|8730.3|8752.5|8727.5|8758.6|8736.3|8748.6|8727.5|695
1741093200000|2025-03-04 13:00:00|8752.6|8727.6|8757.4|8732.4|8759.1|8738.2|8750.4|8725.4|702
1741096800000|2025-03-04 14:00:00|8757.3|8732.3|8760.5|8735.5|8760.5|8739|8751.8|8730.5|609
1741100400000|2025-03-04 15:00:00|8760.4|8735.4|8759.2|8744.2|8769.8|8747.6|8756|8735.4|924
1741104000000|2025-03-04 16:00:00|8759|8744|8769.3|8744.3|8769.8|8747.9|8759|8738.8|701
1741107600000|2025-03-04 17:00:00|8769.2|8744.2|8763.9|8738.9|8769.4|8749.1|8759.5|8738.6|720
1741111200000|2025-03-04 18:00:00|8763.8|8738.8|8757.9|8732.9|8766|8741|8757.7|8732.7|546
1741114800000|2025-03-04 19:00:00|8757.3|8732.3|8758.4|8733.4|8761.4|8736.4|8756.8|8731.8|463
1741118400000|2025-03-04 20:00:00|8758.3|8733.3|8757.8|8732.8|8758.3|8733.3|8756.7|8731.7|146
1741122000000|2025-03-04 21:00:00|8757.7|8732.7|8757|8732|8758|8733|8756|8731|40
1741140000000|2025-03-05 02:00:00|8763.4|8738.4|8766.9|8741.9|8766.9|8744|8757.7|8737|68
1741143600000|2025-03-05 03:00:00|8767.7|8742.7|8750.3|8725.3|8770.9|8750.5|8746.1|8722.3|843
1741147200000|2025-03-05 04:00:00|8750.4|8725.4|8746.1|8731.1|8751.6|8733|8740.8|8720.6|700
1741150800000|2025-03-05 05:00:00|8745.7|8730.7|8739.6|8724.6|8748.7|8731.4|8739|8722.1|401
1741154400000|2025-03-05 06:00:00|8739.4|8724.4|8739.2|8724.2|8746|8727.8|8736.7|8718.1|577
1741158000000|2025-03-05 07:00:00|8739.1|8724.1|8736.9|8721.9|8748.7|8729|8733.9|8716.3|987
1741161600000|2025-03-05 08:00:00|8737.2|8722.2|8735.1|8710.1|8741.5|8722.4|8728.9|8708.9|1076
1741165200000|2025-03-05 09:00:00|8735.2|8710.2|8727.6|8712.6|8738.4|8719.5|8724.6|8706.8|1020
1741168800000|2025-03-05 10:00:00|8727.5|8712.5|8735.1|8720.1|8742.8|8723.5|8725.9|8710.9|656
1741172400000|2025-03-05 11:00:00|8734.9|8719.9|8739.3|8724.3|8745|8724.5|8734.3|8714.4|393
1741176000000|2025-03-05 12:00:00|8739.1|8724.1|8736|8721|8744.1|8724.3|8735.3|8715|310
1741179600000|2025-03-05 13:00:00|8736.1|8721.1|8739.5|8714.5|8744.4|8723.1|8731|8711.2|755
1741183200000|2025-03-05 14:00:00|8740.2|8715.2|8724.2|8699.2|8741.7|8720.9|8719.1|8694.1|875
1741186800000|2025-03-05 15:00:00|8724.4|8699.4|8721.1|8696.1|8731.3|8709|8716.9|8695|1074
1741190400000|2025-03-05 16:00:00|8720.8|8695.8|8725.9|8700.9|8727.6|8705.1|8716.1|8695.8|840
1741194000000|2025-03-05 17:00:00|8726.1|8701.1|8716.4|8691.4|8729.5|8704.5|8716|8691|1036
1741197600000|2025-03-05 18:00:00|8716.2|8691.2|8718|8693|8723.3|8698.3|8716|8691|770
1741201200000|2025-03-05 19:00:00|8718.3|8693.3|8719|8694|8720.1|8695.1|8718.1|8693.1|183
1741204800000|2025-03-05 20:00:00|8718.9|8693.9|8716.2|8691.2|8719.5|8694.5|8715.7|8690.7|197
1741208400000|2025-03-05 21:00:00|8716|8691|8716.8|8691.8|8717.3|8692.3|8714.6|8689.6|89
1741226400000|2025-03-06 02:00:00|8724.8|8699.8|8729.6|8704.6|8729.9|8704.9|8724.2|8699.2|135
1741230000000|2025-03-06 03:00:00|8729.9|8704.9|8728.5|8713.5|8737.5|8717.5|8717.3|8699|867
1741233600000|2025-03-06 04:00:00|8728.7|8713.7|8734.9|8719.9|8744.3|8724.3|8728|8712.9|628
1741237200000|2025-03-06 05:00:00|8734.7|8719.7|8734.3|8719.3|8741.6|8721.7|8729.9|8710.7|643
1741240800000|2025-03-06 06:00:00|8734.4|8719.4|8736.8|8721.8|8743.7|8727|8733.1|8713.2|768
1741244400000|2025-03-06 07:00:00|8736.7|8721.7|8734.6|8719.6|8743.7|8723.7|8730.8|8712.2|728
1741248000000|2025-03-06 08:00:00|8734.7|8719.7|8737.4|8722.4|8740.5|8723.8|8733.7|8715.3|569
1741251600000|2025-03-06 09:00:00|8737.5|8722.5|8740.6|8725.6|8745.3|8730.3|8736.4|8721.4|541
1741255200000|2025-03-06 10:00:00|8740.4|8725.4|8741.5|8726.5|8745.4|8729.3|8739.1|8720.2|407
1741258800000|2025-03-06 11:00:00|8741.6|8726.6|8745|8720|8747|8727.1|8739|8720|344
1741262400000|2025-03-06 12:00:00|8745.3|8720.3|8745.3|8720.3|8747.6|8722.6|8744.7|8719.7|254
1741266000000|2025-03-06 13:00:00|8745.1|8720.1|8735.1|8720.1|8746|8721.7|8734|8715|507
1741269600000|2025-03-06 14:00:00|8735.6|8720.6|8738.3|8713.3|8741|8721.1|8730.4|8709.9|808
1741273200000|2025-03-06 15:00:00|8738.1|8713.1|8740.2|8715.2|8740.5|8720.8|8731.1|8711|748
1741276800000|2025-03-06 16:00:00|8740.1|8715.1|8740.2|8715.2|8740.4|8719.9|8733.5|8714|336
1741280400000|2025-03-06 17:00:00|8740.3|8715.3|8740.3|8715.3|8741.6|8716.6|8737.9|8712.9|322
1741284000000|2025-03-06 18:00:00|8740.4|8715.4|8741.7|8716.7|8742|8717|8739.6|8714.6|329
1741287600000|2025-03-06 19:00:00|8741.6|8716.6|8741.4|8716.4|8741.9|8716.9|8739.4|8714.4|289
1741291200000|2025-03-06 20:00:00|8741.3|8716.3|8745.7|8720.7|8746.3|8721.3|8741.3|8716.3|334
1741294800000|2025-03-06 21:00:00|8746.3|8721.3|8748.6|8723.6|8749.6|8724.6|8746.2|8721.2|61
1741312800000|2025-03-07 02:00:00|8745|8720|8747.9|8722.9|8748.4|8726.4|8741|8719|80
1741316400000|2025-03-07 03:00:00|8748.1|8723.1|8748.3|8733.3|8753.4|8733.3|8739.8|8719.7|608
1741320000000|2025-03-07 04:00:00|8747.8|8732.8|8748.4|8733.4|8754.9|8734.9|8745.7|8725.6|270
1741323600000|2025-03-07 05:00:00|8748.3|8733.3|8742.2|8727.2|8749.3|8734.3|8741.4|8726.4|348
1741327200000|2025-03-07 06:00:00|8742.1|8727.1|8736.1|8721.1|8750.3|8733.3|8733.1|8712.7|999
1741330800000|2025-03-07 07:00:00|8736.2|8721.2|8734.6|8719.6|8742.4|8725|8733.1|8713.3|707
1741334400000|2025-03-07 08:00:00|8734.5|8719.5|8727.3|8712.3|8739|8723.4|8723.8|8704.8|795
1741338000000|2025-03-07 09:00:00|8727.2|8712.2|8722.6|8697.6|8727.2|8712.2|8716.9|8696.7|727
1741341600000|2025-03-07 10:00:00|8717.5|8702.5|8723.5|8708.5|8725.3|8709|8716.9|8697.6|525
1741345200000|2025-03-07 11:00:00|8723.6|8708.6|8725.7|8710.7|8732.3|8711.9|8722.6|8705.3|271
1741348800000|2025-03-07 12:00:00|8725.6|8710.6|8729.4|8714.4|8734.3|8714.5|8724.9|8706.6|455
1741352400000|2025-03-07 13:00:00|8729.5|8714.5|8740.3|8725.3|8742.8|8725.4|8728.8|8703.8|1035
1741356000000|2025-03-07 14:00:00|8739.7|8724.7|8744|8719|8747.5|8726.5|8736.3|8714.7|871
1741359600000|2025-03-07 15:00:00|8744.1|8719.1|8745.3|8720.3|8746.6|8725.6|8738.1|8715.7|958
1741363200000|2025-03-07 16:00:00|8740.4|8725.4|8750.2|8725.2|8750.4|8729.8|8740|8720.1|558
1741366800000|2025-03-07 17:00:00|8750.3|8725.3|8747.5|8732.5|8752.4|8733.5|8745|8724.5|556
1741370400000|2025-03-07 18:00:00|8747.7|8732.7|8752.4|8727.4|8754.5|8734.6|8747.5|8727.4|379
1741374000000|2025-03-07 19:00:00|8752.5|8727.5|8750.2|8725.2|8752.5|8727.5|8746.9|8721.9|330
1741377600000|2025-03-07 20:00:00|8749.9|8724.9|8748.7|8723.7|8749.9|8724.9|8747.7|8722.7|258
1741381200000|2025-03-07 21:00:00|8748.8|8723.8|8750.8|8725.8|8752.4|8727.4|8748.8|8723.8|28
1741572000000|2025-03-10 02:00:00|8752.8|8723.8|8752.8|8723.8|8752.8|8723.8|8752.8|8723.8|1
1741600800000|2025-03-10 10:00:00|8744.4|8719.4|8746.2|8721.2|8746.4|8721.4|8744.4|8719.4|16
1741604400000|2025-03-10 11:00:00|8745.5|8720.5|8746.7|8721.7|8757.5|8731.5|8742.7|8720.3|68
1741611600000|2025-03-10 13:00:00|8771.5|8746.5|8773.2|8748.2|8775.5|8756.1|8765.4|8745.4|512
1741615200000|2025-03-10 14:00:00|8773.3|8748.3|8766.3|8751.3|8773.3|8752.5|8764.5|8744.6|393
1741618800000|2025-03-10 15:00:00|8766.5|8751.5|8764.4|8749.4|8770.3|8752.4|8763.1|8742.3|430
1741622400000|2025-03-10 16:00:00|8764.5|8749.5|8760.6|8745.6|8767.9|8750.8|8758.9|8740.7|309
1741626000000|2025-03-10 17:00:00|8760.7|8745.7|8765.3|8750.3|8766.3|8751.3|8758.9|8739.9|209
1741629600000|2025-03-10 18:00:00|8765.6|8750.6|8766.6|8751.6|8771.3|8752.5|8764.3|8746.3|208
1741633200000|2025-03-10 19:00:00|8766.7|8751.7|8767.8|8752.8|8768.3|8753.3|8766.5|8751.5|235
1741658400000|2025-03-11 02:00:00|8778|8753|8774|8749|8778|8753|8771|8746|265
1741662000000|2025-03-11 03:00:00|8773.8|8748.8|8764.1|8749.1|8777.4|8757.2|8763.3|8743.5|682
1741665600000|2025-03-11 04:00:00|8764|8749|8763.4|8748.4|8767.3|8752.3|8762.7|8747.7|677
1741669200000|2025-03-11 05:00:00|8763.3|8748.3|8764|8749|8766.8|8751.8|8762.9|8747.9|530
1741672800000|2025-03-11 06:00:00|8764.1|8749.1|8764.3|8749.3|8770|8753|8760.6|8744.3|696
1741676400000|2025-03-11 07:00:00|8764.5|8749.5|8759.8|8744.8|8770.1|8750.8|8758.8|8739.5|900
1741680000000|2025-03-11 08:00:00|8760|8745|8752.1|8737.1|8761.3|8746.3|8751.6|8733.4|594
1741683600000|2025-03-11 09:00:00|8752|8737|8753.6|8738.6|8757.8|8741.2|8749.8|8732|861
1741687200000|2025-03-11 10:00:00|8753.4|8738.4|8758.6|8733.6|8758.8|8739.7|8751.8|8732|562
1741690800000|2025-03-11 11:00:00|8753.5|8738.5|8756.1|8731.1|8760.4|8740.4|8751.7|8730.9|290
1741694400000|2025-03-11 12:00:00|8756.2|8731.2|8753|8738|8756.2|8738.4|8749.2|8730.9|475
1741698000000|2025-03-11 13:00:00|8752.9|8737.9|8756|8731|8756.4|8739.6|8749.1|8729.3|660
1741701600000|2025-03-11 14:00:00|8755.8|8730.8|8755|8740|8763.1|8743.2|8750.9|8730.4|672
1741705200000|2025-03-11 15:00:00|8755.1|8740.1|8758.7|8733.7|8764.6|8744.5|8754.7|8731.7|485
1741708800000|2025-03-11 16:00:00|8758.8|8733.8|8755.6|8740.6|8760.4|8741.6|8755|8733.8|199
1741712400000|2025-03-11 17:00:00|8755.5|8740.5|8760.2|8735.2|8762.7|8742.1|8754.9|8735.2|167
1741716000000|2025-03-11 18:00:00|8760.1|8735.1|8750.9|8735.9|8760.1|8736.5|8750|8730.4|454
1741719600000|2025-03-11 19:00:00|8750.7|8735.7|8755.3|8730.3|8757|8737.4|8750.3|8729.2|291
1741744800000|2025-03-12 02:00:00|8760.6|8735.6|8761.9|8736.9|8762.9|8737.9|8760.5|8735.5|111
1741748400000|2025-03-12 03:00:00|8761.6|8736.6|8758|8733|8764.7|8745.4|8752.1|8732|562
1741752000000|2025-03-12 04:00:00|8758.1|8733.1|8753|8738|8758.6|8739.3|8750.3|8728.7|667
1741755600000|2025-03-12 05:00:00|8753.1|8738.1|8753.7|8738.7|8760|8740|8752.4|8732.9|423
1741759200000|2025-03-12 06:00:00|8753.9|8738.9|8760.1|8745.1|8765.8|8745.8|8753.9|8736.7|596
1741762800000|2025-03-12 07:00:00|8760|8745|8757.7|8742.7|8766.5|8747.7|8757.3|8738.3|715
1741766400000|2025-03-12 08:00:00|8757.9|8742.9|8752|8737|8758.4|8743.4|8750.5|8730.1|900
1741770000000|2025-03-12 09:00:00|8751.9|8736.9|8750.3|8735.3|8754|8739|8749.9|8734.9|718
1741773600000|2025-03-12 10:00:00|8750.4|8735.4|8754|8739|8760.2|8739.7|8749.8|8730.8|478
1741777200000|2025-03-12 11:00:00|8753.9|8738.9|8756.7|8731.7|8759|8739.2|8751.5|8731.6|568
1741780800000|2025-03-12 12:00:00|8756.6|8731.6|8756.1|8731.1|8757.5|8737|8748.5|8723.5|1241
1741784400000|2025-03-12 13:00:00|8756.3|8731.3|8755|8740|8759.9|8740.5|8754|8729.6|793
1741788000000|2025-03-12 14:00:00|8754.9|8739.9|8752.3|8737.3|8758.8|8740|8751.6|8732.4|432
1741791600000|2025-03-12 15:00:00|8752.2|8737.2|8749.7|8734.7|8756.4|8738.1|8748.9|8730.9|696
1741795200000|2025-03-12 16:00:00|8749.5|8734.5|8751|8726|8751|8735.1|8745.5|8725.5|322
1741798800000|2025-03-12 17:00:00|8751.1|8726.1|8747.8|8732.8|8751.4|8732.8|8746.2|8726|243
1741802400000|2025-03-12 18:00:00|8747.9|8732.9|8751.7|8726.7|8752.7|8732.9|8746.7|8726.5|170
1741806000000|2025-03-12 19:00:00|8751.8|8726.8|8752.3|8727.3|8752.6|8727.6|8751.4|8726.4|112
1741831200000|2025-03-13 02:00:00|8755|8730|8757.5|8732.5|8758.4|8737.5|8751.3|8730|104
1741834800000|2025-03-13 03:00:00|8757.6|8732.6|8742.3|8717.3|8758.3|8733.3|8733.3|8712.7|724
1741838400000|2025-03-13 04:00:00|8742.4|8717.4|8739.6|8714.6|8745.8|8726.2|8733.7|8714|652
1741842000000|2025-03-13 05:00:00|8739.4|8714.4|8744.2|8719.2|8744.3|8725|8734.3|8713.9|515
1741845600000|2025-03-13 06:00:00|8744.3|8719.3|8739.9|8724.9|8746.8|8727.8|8738.9|8718.9|645
1741849200000|2025-03-13 07:00:00|8739.3|8724.3|8738.7|8723.7|8745|8725.9|8733.1|8712.6|682
1741852800000|2025-03-13 08:00:00|8738.8|8723.8|8736.4|8721.4|8745.1|8724.6|8734.2|8715.5|798
1741856400000|2025-03-13 09:00:00|8736.3|8721.3|8738.1|8713.1|8738.9|8722.2|8727.6|8707.3|773
1741860000000|2025-03-13 10:00:00|8733.1|8718.1|8735.9|8720.9|8741.2|8721|8732|8715.9|268
1741863600000|2025-03-13 11:00:00|8736|8721|8738.1|8723.1|8746.4|8725.8|8735.9|8715.3|644
1741867200000|2025-03-13 12:00:00|8738.5|8723.5|8736.4|8721.4|8744.2|8724.9|8735|8713|849
1741870800000|2025-03-13 13:00:00|8735.9|8720.9|8737.8|8712.8|8743.2|8723.7|8731.5|8711.2|494
1741874400000|2025-03-13 14:00:00|8738.2|8713.2|8727.7|8712.7|8739|8717.3|8726.9|8711.9|686
1741878000000|2025-03-13 15:00:00|8727.9|8712.9|8726.5|8711.5|8732.9|8713.9|8724.9|8706.5|554
1741881600000|2025-03-13 16:00:00|8726.6|8711.6|8731.2|8706.2|8732.5|8712.5|8724.5|8706.2|497
1741885200000|2025-03-13 17:00:00|8731|8706|8734.2|8709.2|8734.2|8712.1|8725|8705|415
1741888800000|2025-03-13 18:00:00|8734.1|8709.1|8732.3|8707.3|8734.1|8711.3|8726.3|8706.3|272
1741892400000|2025-03-13 19:00:00|8732.4|8707.4|8730|8705|8733.3|8713.5|8727.3|8705|92
1741917600000|2025-03-14 02:00:00|8735|8710|8735.9|8710.9|8736.4|8711.4|8735|8710|16
1741921200000|2025-03-14 03:00:00|8735.1|8710.1|8732.2|8707.2|8735.2|8713.6|8722.6|8703.2|267
1741924800000|2025-03-14 04:00:00|8732.1|8707.1|8728.7|8713.7|8736.6|8716.8|8727.7|8706.3|161
1741928400000|2025-03-14 05:00:00|8728.8|8713.8|8727.9|8712.9|8734.8|8714.7|8726.6|8706.7|236
1741932000000|2025-03-14 06:00:00|8728|8713|8723.2|8708.2|8735.4|8716|8722.6|8703.2|361
1741935600000|2025-03-14 07:00:00|8723.3|8708.3|8734.8|8709.8|8735.1|8710.1|8720.4|8699.6|401
1741939200000|2025-03-14 08:00:00|8735.1|8710.1|8728|8713|8736.6|8714.8|8727.7|8705.8|360
1741942800000|2025-03-14 09:00:00|8728.1|8713.1|8736.3|8711.3|8737.6|8714|8727.9|8707.7|242
1741946400000|2025-03-14 10:00:00|8736.1|8711.1|8733.4|8708.4|8736.3|8713|8727.5|8704.5|392
1741950000000|2025-03-14 11:00:00|8732.5|8707.5|8730|8705|8733.4|8708.4|8729.4|8704.4|228
1741953600000|2025-03-14 12:00:00|8729.9|8704.9|8729.8|8704.8|8730.9|8710.5|8725.5|8703.4|337
1741957200000|2025-03-14 13:00:00|8730.6|8705.6|8731.5|8706.5|8731.8|8706.8|8729.5|8704.5|347
1741960800000|2025-03-14 14:00:00|8731.6|8706.6|8731.7|8706.7|8733.2|8708.2|8730.4|8705.4|321
1741964400000|2025-03-14 15:00:00|8731.6|8706.6|8731.9|8706.9|8732.5|8707.5|8730.9|8705.9|402
1741968000000|2025-03-14 16:00:00|8731.7|8706.7|8732.2|8707.2|8737.4|8712.4|8731.5|8706.5|236
1741971600000|2025-03-14 17:00:00|8732.1|8707.1|8734.3|8709.3|8734.6|8709.6|8731.7|8706.7|151
1741975200000|2025-03-14 18:00:00|8734.2|8709.2|8734.4|8709.4|8734.4|8709.4|8734|8709|34
1741978800000|2025-03-14 19:00:00|8734.3|8709.3|8732.8|8707.8|8734.5|8709.5|8732.7|8707.7|849
1742176800000|2025-03-17 02:00:00|8732.2|8707.2|8732.2|8707.2|8732.2|8707.2|8732.2|8707.2|1
1742187600000|2025-03-17 05:00:00|8718.9|8703.9|8716.2|8701.2|8719.1|8704.1|8714.4|8699.4|182
1742191200000|2025-03-17 06:00:00|8716.4|8701.4|8713|8698|8716.8|8701.8|8712.7|8697.7|451
1742194800000|2025-03-17 07:00:00|8712.9|8697.9|8716.5|8701.5|8726.1|8706.9|8711.5|8692.2|672
1742198400000|2025-03-17 08:00:00|8716.6|8701.6|8719|8704|8722.8|8705.2|8714.4|8697.1|509
1742202000000|2025-03-17 09:00:00|8718.9|8703.9|8713.5|8698.5|8722|8703.9|8709.7|8689.9|673
1742205600000|2025-03-17 10:00:00|8713.6|8698.6|8712.8|8697.8|8715.9|8700.9|8712.2|8697.2|460
1742209200000|2025-03-17 11:00:00|8713|8698|8711.3|8696.3|8713.6|8698.6|8710.8|8695.8|175
1742212800000|2025-03-17 12:00:00|8711.2|8696.2|8713.4|8698.4|8718.8|8700.8|8711.1|8691.1|521
1742216400000|2025-03-17 13:00:00|8713.5|8698.5|8710.2|8695.2|8719.1|8699.2|8709.5|8689.9|395
1742220000000|2025-03-17 14:00:00|8710.1|8695.1|8706.3|8691.3|8713.4|8695.7|8704.9|8688.4|305
1742223600000|2025-03-17 15:00:00|8705.8|8690.8|8704.8|8689.8|8706.6|8691.6|8704.4|8689.4|349
1742227200000|2025-03-17 16:00:00|8705|8690|8705.5|8690.5|8705.5|8690.5|8703.1|8688.1|173
1742230800000|2025-03-17 17:00:00|8705.4|8690.4|8709.6|8684.6|8710.1|8690.5|8703.9|8684|262
1742234400000|2025-03-17 18:00:00|8709.5|8684.5|8700|8685|8709.6|8689.4|8699.5|8681.1|184
1742238000000|2025-03-17 19:00:00|8699.6|8684.6|8700.9|8675.9|8702.5|8684.6|8695.7|8675.7|219
1742263200000|2025-03-18 02:00:00|8706.1|8681.1|8708.8|8683.8|8710.4|8685.4|8706.1|8681.1|92
1742266800000|2025-03-18 03:00:00|8708.6|8683.6|8706.6|8691.6|8715.7|8695.4|8705.7|8683.2|464
1742270400000|2025-03-18 04:00:00|8706.5|8691.5|8705.3|8690.3|8711.3|8692.7|8704.5|8684.1|413
1742274000000|2025-03-18 05:00:00|8705.2|8690.2|8699.5|8684.5|8710.1|8692.3|8698.3|8681.6|296
1742277600000|2025-03-18 06:00:00|8699.1|8684.1|8699.8|8684.8|8706.2|8688.8|8698|8681.1|522
1742281200000|2025-03-18 07:00:00|8699.7|8684.7|8700.3|8675.3|8702.5|8686.1|8692.6|8673.1|566
1742284800000|2025-03-18 08:00:00|8700.2|8675.2|8689.6|8674.6|8700.2|8680.3|8687.3|8668.6|705
1742288400000|2025-03-18 09:00:00|8689.5|8674.5|8690.8|8675.8|8697|8678.3|8687.2|8670|551
1742292000000|2025-03-18 10:00:00|8690.7|8675.7|8689.7|8674.7|8690.8|8675.8|8688.1|8673.1|334
1742295600000|2025-03-18 11:00:00|8689.8|8674.8|8689.8|8674.8|8691.2|8676.2|8688.5|8673.5|234
1742299200000|2025-03-18 12:00:00|8689.6|8674.6|8690.6|8675.6|8696.7|8678.9|8688.4|8670.8|290
1742302800000|2025-03-18 13:00:00|8690.5|8675.5|8700.7|8675.7|8701.5|8679.9|8689.9|8669.9|464
1742306400000|2025-03-18 14:00:00|8700.8|8675.8|8695|8670|8700.9|8680.4|8690.7|8668.9|314
1742310000000|2025-03-18 15:00:00|8694.9|8669.9|8687.2|8672.2|8697.9|8676.1|8686.3|8667.3|274
1742313600000|2025-03-18 16:00:00|8687.3|8672.3|8691.2|8666.2|8691.6|8672.4|8686.1|8664.7|229
1742317200000|2025-03-18 17:00:00|8691.4|8666.4|8694.2|8669.2|8694.8|8673.4|8686.2|8666.1|174
1742320800000|2025-03-18 18:00:00|8694|8669|8689.1|8674.1|8696.6|8676.2|8688.8|8668.9|198
1742324400000|2025-03-18 19:00:00|8689|8674|8696.8|8671.8|8698.1|8678|8688.9|8671.7|130
1742349600000|2025-03-19 02:00:00|8702.8|8677.8|8701.6|8676.6|8703.7|8678.7|8700.8|8675.8|74
1742353200000|2025-03-19 03:00:00|8701.5|8676.5|8699.8|8684.8|8706|8685.7|8696.6|8676.2|388
1742356800000|2025-03-19 04:00:00|8699.9|8684.9|8689.5|8674.5|8703.8|8684.9|8689.3|8668.6|537
1742360400000|2025-03-19 05:00:00|8689.4|8674.4|8686.5|8671.5|8692.6|8674.4|8683.9|8664.5|634
1742364000000|2025-03-19 06:00:00|8686.4|8671.4|8684.3|8669.3|8692|8672.9|8682.2|8660.8|576
1742367600000|2025-03-19 07:00:00|8684.4|8669.4|8690.4|8675.4|8700.8|8680.8|8684.1|8666|914
1742371200000|2025-03-19 08:00:00|8690.1|8675.1|8686.2|8671.2|8691.7|8675.4|8684.9|8665.8|722
1742374800000|2025-03-19 09:00:00|8686.3|8671.3|8685.5|8660.5|8690|8673.3|8677.9|8657.3|900
1742378400000|2025-03-19 10:00:00|8685.7|8660.7|8675|8660|8686.7|8666.8|8671.5|8650.1|596
1742382000000|2025-03-19 11:00:00|8674.8|8659.8|8673|8658|8677.6|8661|8671.7|8651.2|308
1742385600000|2025-03-19 12:00:00|8672.9|8657.9|8672.2|8657.2|8677.6|8658|8669.9|8650.7|95
1742389200000|2025-03-19 13:00:00|8675.6|8650.6|8674.6|8649.6|8676|8651|8673.3|8648.3|247
1742392800000|2025-03-19 14:00:00|8674.8|8649.8|8672.9|8647.9|8676|8654.6|8666.3|8645.7|418
1742396400000|2025-03-19 15:00:00|8672.8|8647.8|8675.9|8650.9|8677|8656.3|8668.8|8647.2|288
1742400000000|2025-03-19 16:00:00|8675.8|8650.8|8668.9|8653.9|8676.5|8655.9|8668.5|8646|450
1742403600000|2025-03-19 17:00:00|8669|8654|8676.9|8656.7|8679.5|8658.3|8668.7|8649.1|299
1742407200000|2025-03-19 18:00:00|8678.3|8655.2|8669.8|8644.8|8679.2|8655.7|8669.8|8644.8|827
1742410800000|2025-03-19 19:00:00|8670.2|8645.2|8672.1|8647.1|8674|8653.6|8665.7|8644.8|384
1742436000000|2025-03-20 02:00:00|8677.4|8652.4|8680.3|8655.3|8680.4|8655.4|8675.7|8650.7|142
1742439600000|2025-03-20 03:00:00|8680.2|8655.2|8666.7|8641.7|8680.4|8661.3|8662.1|8640.8|611
1742443200000|2025-03-20 04:00:00|8667.1|8642.1|8655.7|8640.7|8669|8649.5|8653.5|8634|811
1742446800000|2025-03-20 05:00:00|8656.3|8641.3|8669.2|8654.2|8671.8|8654.3|8655.5|8640.5|605
1742450400000|2025-03-20 06:00:00|8669.1|8654.1|8667.4|8652.4|8670.6|8654.1|8662.1|8643.7|592
1742454000000|2025-03-20 07:00:00|8667.3|8652.3|8672.4|8657.4|8680|8659.5|8664.3|8644.3|745
1742457600000|2025-03-20 08:00:00|8672.5|8657.5|8667.4|8652.4|8675|8657.8|8665.8|8645.5|698
1742461200000|2025-03-20 09:00:00|8667.5|8652.5|8677.3|8652.3|8679.9|8658.7|8665.6|8650.6|660
1742464800000|2025-03-20 10:00:00|8677.4|8652.4|8675|8650|8677.8|8657.7|8669.4|8648.5|628
1742468400000|2025-03-20 11:00:00|8674.7|8649.7|8668.6|8653.6|8676.3|8655.2|8667.2|8648.8|389
1742472000000|2025-03-20 12:00:00|8668.5|8653.5|8671.3|8656.3|8674.8|8656.9|8667.7|8648.7|342
1742475600000|2025-03-20 13:00:00|8671.5|8656.5|8676.7|8651.7|8677.3|8658.3|8671.1|8651.6|348
1742479200000|2025-03-20 14:00:00|8676.6|8651.6|8667.6|8652.6|8676.8|8656.7|8665.9|8648.6|398
1742482800000|2025-03-20 15:00:00|8667.5|8652.5|8669.5|8654.5|8669.6|8654.6|8665.6|8650.6|243
1742486400000|2025-03-20 16:00:00|8669.4|8654.4|8676.4|8651.4|8676.8|8655.8|8668.3|8648.2|242
1742490000000|2025-03-20 17:00:00|8676.3|8651.3|8672|8657|8678|8657.8|8671.6|8651.2|123
1742493600000|2025-03-20 18:00:00|8671.9|8656.9|8671.3|8656.3|8672.1|8657.1|8671|8656|94
1742497200000|2025-03-20 19:00:00|8671.5|8656.5|8676|8651|8676|8656.5|8669.9|8650.6|36
1742522400000|2025-03-21 02:00:00|8670|8645|8670|8645|8670.7|8645.7|8669|8644|160
1742526000000|2025-03-21 03:00:00|8669.9|8644.9|8669.7|8644.7|8670.7|8650.7|8656.5|8635.3|508
1742529600000|2025-03-21 04:00:00|8669.5|8644.5|8667.6|8642.6|8672|8653.2|8663|8642.6|527
1742533200000|2025-03-21 05:00:00|8662.5|8647.5|8663|8648|8668.5|8649.9|8658|8641|450
1742536800000|2025-03-21 06:00:00|8663.3|8648.3|8654.6|8639.6|8669|8650.3|8651.3|8631.3|658
1742540400000|2025-03-21 07:00:00|8654.5|8639.5|8642.5|8627.5|8654.7|8639.7|8641.3|8621.4|756
1742544000000|2025-03-21 08:00:00|8642.6|8627.6|8635|8620|8649.8|8630|8635|8618.2|887
1742547600000|2025-03-21 09:00:00|8634.9|8619.9|8636.2|8621.2|8644|8624.4|8629.5|8609.6|1017
1742551200000|2025-03-21 10:00:00|8636.1|8621.1|8638.9|8613.9|8643.3|8623.8|8631.5|8611.4|556
1742554800000|2025-03-21 11:00:00|8638.8|8613.8|8642.9|8617.9|8645.5|8620.5|8637.5|8612.5|450
1742558400000|2025-03-21 12:00:00|8642.8|8617.8|8640|8625|8646.6|8626.7|8636.2|8613.8|534
1742562000000|2025-03-21 13:00:00|8640.1|8625.1|8646.2|8621.2|8651.2|8630.5|8639.8|8619.1|541
1742565600000|2025-03-21 14:00:00|8646.1|8621.1|8640.3|8625.3|8646.9|8625.4|8639.8|8620|282
1742569200000|2025-03-21 15:00:00|8640.4|8625.4|8646.6|8621.6|8647.8|8625.7|8639.8|8620.5|209
1742572800000|2025-03-21 16:00:00|8646.5|8621.5|8644.7|8619.7|8648.2|8628.1|8637.9|8618.2|367
1742576400000|2025-03-21 17:00:00|8644.8|8619.8|8643.1|8618.1|8644.8|8619.8|8641.3|8616.3|260
1742580000000|2025-03-21 18:00:00|8642.8|8617.8|8644.1|8619.1|8644.3|8619.3|8642.8|8617.8|135
1742583600000|2025-03-21 19:00:00|8644|8619|8642.8|8617.8|8644.1|8619.1|8642.7|8617.7|81
1742781600000|2025-03-24 02:00:00|8649.5|8624.5|8643.8|8618.8|8650|8629|8643|8618.6|207
1742785200000|2025-03-24 03:00:00|8643.7|8618.7|8633.9|8618.9|8644.1|8620.2|8631.3|8611.5|500
1742788800000|2025-03-24 04:00:00|8634|8619|8644.7|8619.7|8647.7|8627.8|8631.4|8611.6|604
1742792400000|2025-03-24 05:00:00|8644.5|8619.5|8629.5|8614.5|8644.5|8624.3|8627.7|8611.4|756
1742796000000|2025-03-24 06:00:00|8629.2|8614.2|8627.8|8602.8|8632.6|8614.5|8621|8601.6|828
1742799600000|2025-03-24 07:00:00|8628|8603|8609.6|8594.6|8628|8604.9|8607.2|8584.2|1198
1742803200000|2025-03-24 08:00:00|8609.1|8594.1|8598|8583|8612.3|8594.1|8593.4|8573.5|1276
1742806800000|2025-03-24 09:00:00|8597.9|8582.9|8608.1|8593.1|8612.5|8593.6|8593.7|8574.5|1009
1742810400000|2025-03-24 10:00:00|8608.2|8593.2|8605|8590|8622.3|8597.3|8603.6|8583.5|633
1742814000000|2025-03-24 11:00:00|8605.1|8590.1|8605.2|8590.2|8610.5|8592.4|8604.1|8583.4|287
1742817600000|2025-03-24 12:00:00|8605.3|8590.3|8602.1|8587.1|8610.5|8591.7|8602.1|8582.7|401
1742821200000|2025-03-24 13:00:00|8602.2|8587.2|8607.3|8582.3|8608.9|8589.3|8601.9|8581.1|351
1742824800000|2025-03-24 14:00:00|8607.4|8582.4|8602.5|8587.5|8609.2|8588.4|8599.7|8579.7|421
1742828400000|2025-03-24 15:00:00|8602.7|8587.7|8609.3|8584.3|8609.7|8589.3|8601.9|8583.4|258
1742832000000|2025-03-24 16:00:00|8609.4|8584.4|8609.4|8584.4|8612.3|8591.6|8604.6|8582.4|223
1742835600000|2025-03-24 17:00:00|8609.3|8584.3|8606.6|8591.6|8610.1|8591.8|8604.8|8584.3|109
1742839200000|2025-03-24 18:00:00|8606.7|8591.7|8605.5|8580.5|8611.5|8591.8|8599.1|8577.9|333
1742842800000|2025-03-24 19:00:00|8605.4|8580.4|8606|8581|8607.4|8582.4|8605.2|8580.2|138
1742868000000|2025-03-25 02:00:00|8608|8583|8608.5|8583.5|8609|8584|8606.8|8581.8|94
1742871600000|2025-03-25 03:00:00|8608.4|8583.4|8620|8605|8629.5|8605|8600.7|8580|802
1742875200000|2025-03-25 04:00:00|8619.7|8604.7|8610.7|8595.7|8624.5|8605|8607.9|8587.8|988
1742878800000|2025-03-25 05:00:00|8610.9|8595.9|8616|8601|8625.1|8605.9|8610.5|8593.1|738
1742882400000|2025-03-25 06:00:00|8615.9|8600.9|8614.1|8599.1|8621|8602.7|8613.8|8594|688
1742886000000|2025-03-25 07:00:00|8614.2|8599.2|8620.5|8605.5|8626.6|8608.6|8614.2|8596.3|923
1742889600000|2025-03-25 08:00:00|8620.4|8605.4|8615.4|8600.4|8625.9|8606.7|8613.8|8594.5|668
1742893200000|2025-03-25 09:00:00|8615|8600|8625.2|8600.2|8630|8607.1|8615|8598.9|738
1742896800000|2025-03-25 10:00:00|8625.1|8600.1|8614.4|8599.4|8625.3|8602.1|8613.2|8592.4|574
1742900400000|2025-03-25 11:00:00|8614.5|8599.5|8613|8598|8619.7|8599.6|8612.4|8592|273
1742904000000|2025-03-25 12:00:00|8613.1|8598.1|8613.7|8598.7|8613.7|8598.7|8612.2|8597.2|175
1742907600000|2025-03-25 13:00:00|8614|8599|8613.6|8588.6|8616.5|8599|8608.8|8588.3|349
1742911200000|2025-03-25 14:00:00|8613.4|8588.4|8603.6|8588.6|8614.3|8596|8603.4|8586.3|400
1742914800000|2025-03-25 15:00:00|8603.5|8588.5|8604.4|8589.4|8608.1|8590.2|8601.5|8579.8|332
1742918400000|2025-03-25 16:00:00|8604.3|8589.3|8606.3|8581.3|8607|8589.3|8601.5|8581|171
1742922000000|2025-03-25 17:00:00|8606.2|8581.2|8605.2|8580.2|8606.3|8586.1|8598.7|8579|178
1742925600000|2025-03-25 18:00:00|8605.3|8580.3|8606|8581|8606.2|8581.2|8605.3|8580.3|84
1742929200000|2025-03-25 19:00:00|8605.7|8580.7|8606|8581|8606.1|8581.1|8605.6|8580.6|61
1742954400000|2025-03-26 02:00:00|8611.5|8586.5|8616|8591|8616|8596.4|8607|8586.5|161
1742958000000|2025-03-26 03:00:00|8610.7|8595.7|8615.8|8600.8|8623.6|8604.2|8609.6|8588.4|831
1742961600000|2025-03-26 04:00:00|8615.6|8600.6|8614.4|8599.4|8619.7|8600.8|8609.8|8588.9|666
1742965200000|2025-03-26 05:00:00|8614.6|8599.6|8625|8610|8629.3|8610.3|8614.5|8596.5|774
1742968800000|2025-03-26 06:00:00|8624.9|8609.9|8623.2|8608.2|8633.4|8614|8622.6|8603.5|661
1742972400000|2025-03-26 07:00:00|8623.5|8608.5|8615.9|8600.9|8627.8|8608.5|8614|8594.9|565
1742976000000|2025-03-26 08:00:00|8615.7|8600.7|8610.6|8595.6|8620.8|8604.2|8608.9|8589.5|628
1742979600000|2025-03-26 09:00:00|8610.8|8595.8|8610.3|8595.3|8620.2|8601.3|8605.7|8590|742
1742983200000|2025-03-26 10:00:00|8610.2|8595.2|8609.1|8594.1|8610.3|8595.3|8607.7|8592.7|269
1742986800000|2025-03-26 11:00:00|8608.9|8593.9|8607.8|8592.8|8614.1|8596.1|8607.5|8588.9|185
1742990400000|2025-03-26 12:00:00|8607.9|8592.9|8608.6|8593.6|8615.7|8595.6|8607.8|8588.1|282
1742994000000|2025-03-26 13:00:00|8608.5|8593.5|8609|8594|8609.3|8594.3|8606.8|8591.8|279
1742997600000|2025-03-26 14:00:00|8609.1|8594.1|8607.3|8592.3|8609.5|8594.5|8606.5|8591.5|286
1743001200000|2025-03-26 15:00:00|8607.2|8592.2|8607.9|8592.9|8615.3|8595.4|8607.1|8588.3|182
1743004800000|2025-03-26 16:00:00|8607.8|8592.8|8617.3|8592.3|8619.9|8596|8607.7|8588.3|255
1743008400000|2025-03-26 17:00:00|8617.2|8592.2|8617.7|8602.7|8623.8|8603.8|8613.5|8592.2|299
1743012000000|2025-03-26 18:00:00|8617.8|8602.8|8621.5|8596.5|8622.7|8603.1|8617|8595.6|219
1743015600000|2025-03-26 19:00:00|8621.6|8596.6|8621.9|8596.9|8622.6|8597.6|8620.7|8595.7|133
1743040800000|2025-03-27 02:00:00|8621.3|8596.3|8620.3|8595.3|8623.8|8598.8|8617.9|8592.9|223
1743044400000|2025-03-27 03:00:00|8620.4|8595.4|8614.5|8599.5|8626.4|8605.3|8612.1|8592.4|542
1743048000000|2025-03-27 04:00:00|8614.6|8599.6|8611.8|8596.8|8622.5|8602.3|8610.7|8590.8|507
1743051600000|2025-03-27 05:00:00|8611.6|8596.6|8610.6|8595.6|8617|8599.3|8606.1|8586.6|637
1743055200000|2025-03-27 06:00:00|8610.7|8595.7|8609.2|8594.2|8615.8|8595.8|8605.3|8586|633
1743058800000|2025-03-27 07:00:00|8609|8594|8612.6|8597.6|8618.4|8600.1|8608.9|8590.1|614
1743062400000|2025-03-27 08:00:00|8612.5|8597.5|8612.8|8597.8|8618.2|8598.5|8609.6|8590.9|459
1743066000000|2025-03-27 09:00:00|8613|8598|8618.4|8593.4|8618.7|8598.9|8608.9|8593.3|698
1743069600000|2025-03-27 10:00:00|8618.3|8593.3|8606.1|8591.1|8618.3|8597.6|8605|8586.3|336
1743073200000|2025-03-27 11:00:00|8606|8591|8606.5|8591.5|8611.4|8592.3|8605.3|8586.3|227
1743076800000|2025-03-27 12:00:00|8606.4|8591.4|8605.7|8590.7|8610.8|8591.5|8604.7|8585.1|248
1743080400000|2025-03-27 13:00:00|8605.5|8590.5|8604.5|8589.5|8605.7|8590.7|8604.1|8589.1|258
1743084000000|2025-03-27 14:00:00|8605|8590|8602.6|8587.6|8612|8591.5|8602.6|8584.4|334
1743087600000|2025-03-27 15:00:00|8602.7|8587.7|8595.1|8580.1|8603.4|8587.9|8595.1|8576.4|427
1743091200000|2025-03-27 16:00:00|8595.3|8580.3|8603.7|8578.7|8603.7|8581|8593.9|8575.8|237
1743094800000|2025-03-27 17:00:00|8603.5|8578.5|8601|8586|8607|8586.3|8600.1|8578.5|326
1743098400000|2025-03-27 18:00:00|8601.1|8586.1|8602.5|8577.5|8606.4|8586.7|8600.1|8577.2|254
1743102000000|2025-03-27 19:00:00|8602.8|8577.8|8603.7|8578.7|8604|8579|8602.7|8577.7|62
1743127200000|2025-03-28 02:00:00|8606.8|8581.8|8605.8|8580.8|8607.2|8582.2|8605.1|8580.1|59
1743130800000|2025-03-28 03:00:00|8605.5|8580.5|8595.7|8580.7|8606|8585.7|8593.6|8573.1|399
1743134400000|2025-03-28 04:00:00|8595.8|8580.8|8594.7|8579.7|8601.2|8583.3|8587.9|8567.3|623
1743138000000|2025-03-28 05:00:00|8594.6|8579.6|8594.4|8579.4|8601.8|8582.8|8591.9|8576.8|381
1743141600000|2025-03-28 06:00:00|8594.8|8579.8|8593.3|8578.3|8597.8|8579.8|8590|8572.4|452
1743145200000|2025-03-28 07:00:00|8593.4|8578.4|8584.5|8569.5|8596.6|8580.2|8582.9|8562|939
1743148800000|2025-03-28 08:00:00|8584.6|8569.6|8577.1|8562.1|8590.6|8570.5|8575.1|8554.5|745
1743152400000|2025-03-28 09:00:00|8577.3|8562.3|8578.5|8563.5|8587.1|8566.7|8576.9|8557.3|757
1743156000000|2025-03-28 10:00:00|8578.7|8563.7|8580.1|8565.1|8584.4|8566.4|8578.3|8558.3|391
1743159600000|2025-03-28 11:00:00|8580.2|8565.2|8581.1|8566.1|8582.2|8567.2|8579.9|8564.9|163
1743163200000|2025-03-28 12:00:00|8581|8566|8586.1|8571.1|8591.9|8571.8|8581|8564.5|321
1743166800000|2025-03-28 13:00:00|8586.5|8571.5|8583.7|8568.7|8593.7|8573.8|8582.1|8562.2|465
1743170400000|2025-03-28 14:00:00|8583.8|8568.8|8583.7|8568.7|8588.3|8569|8582.7|8563.2|272
1743174000000|2025-03-28 15:00:00|8583.9|8568.9|8591.1|8566.1|8592.2|8569|8582.3|8563.3|351
1743177600000|2025-03-28 16:00:00|8591|8566|8585.6|8570.6|8591.2|8571.3|8584.1|8563|414
1743181200000|2025-03-28 17:00:00|8585.5|8570.5|8593.3|8568.3|8593.9|8571.4|8585.5|8565|272
1743184800000|2025-03-28 18:00:00|8593.5|8568.5|8592.3|8567.3|8596.4|8571.4|8592.3|8567.3|238
1743188400000|2025-03-28 19:00:00|8592.4|8567.4|8594.8|8569.8|8594.9|8569.9|8591.6|8566.6|93
1743382800000|2025-03-31 01:00:00|8593.2|8564.2|8583.6|8558.6|8593.2|8564.2|8578.2|8549.2|72
1743386400000|2025-03-31 02:00:00|8582.7|8557.7|8580.4|8555.4|8585.9|8560.9|8576.9|8548.3|251
1743390000000|2025-03-31 03:00:00|8581.5|8556.5|8590.4|8565.4|8591.2|8571.2|8580.7|8555.7|297
1743393600000|2025-03-31 04:00:00|8590.3|8565.3|8579.4|8564.4|8590.8|8570.6|8579.3|8560.4|173
1743397200000|2025-03-31 05:00:00|8579.8|8564.8|8585.8|8560.8|8588|8567.2|8576.9|8555.8|258
1743400800000|2025-03-31 06:00:00|8585.7|8560.7|8582.5|8567.5|8590.8|8568.3|8579.9|8559.7|543
1743404400000|2025-03-31 07:00:00|8582.6|8567.6|8581.4|8566.4|8588|8568.3|8579.8|8561.5|610
1743408000000|2025-03-31 08:00:00|8581.2|8566.2|8580.4|8555.4|8588.2|8566.4|8580|8555|284
1743411600000|2025-03-31 09:00:00|8580.3|8555.3|8574.9|8559.9|8582.2|8560.4|8574|8554|215
1743415200000|2025-03-31 10:00:00|8574.7|8559.7|8574.8|8559.8|8580.5|8560|8573.6|8554.5|127
1743418800000|2025-03-31 11:00:00|8574.9|8559.9|8580|8555|8582.7|8561.6|8574|8554.7|259
1743422400000|2025-03-31 12:00:00|8579.9|8554.9|8582.9|8557.9|8583.7|8558.7|8579.5|8554.5|193
1743426000000|2025-03-31 13:00:00|8582.5|8557.5|8586.6|8561.6|8588|8567.6|8577.2|8557.5|200
1743429600000|2025-03-31 14:00:00|8586.5|8561.5|8578.5|8563.5|8587|8564.5|8578.1|8557.8|277
1743433200000|2025-03-31 15:00:00|8578.4|8563.4|8583|8558|8585|8564.7|8578.4|8556.8|139
1743436800000|2025-03-31 16:00:00|8583.1|8558.1|8585.6|8560.6|8585.8|8565.5|8578.3|8558.1|137
1743440400000|2025-03-31 17:00:00|8585.8|8560.8|8586.7|8561.7|8587.8|8562.8|8585.8|8560.8|164
1743444000000|2025-03-31 18:00:00|8586.8|8561.8|8582.3|8557.3|8586.8|8561.8|8582.1|8557.1|158
1743447600000|2025-03-31 19:00:00|8582.1|8557.1|8579.5|8554.5|8582.4|8557.4|8578.7|8553.7|340
1743469200000|2025-04-01 01:00:00|8583.5|8558.5|8586.6|8561.6|8586.6|8561.6|8580.7|8555.7|115
1743472800000|2025-04-01 02:00:00|8585.8|8560.8|8584.9|8559.9|8586|8561|8583.1|8558.1|98
1743476400000|2025-04-01 03:00:00|8584.7|8559.7|8580.6|8565.6|8587.4|8565.8|8577.9|8559.1|213
1743480000000|2025-04-01 04:00:00|8580.7|8565.7|8579.6|8564.6|8586.3|8566.3|8579.1|8560.7|162
1743483600000|2025-04-01 05:00:00|8579.4|8564.4|8590.9|8565.9|8591|8571.1|8579.4|8562.9|230
1743487200000|2025-04-01 06:00:00|8585.5|8570.5|8591.6|8576.6|8596|8577|8585.2|8565.1|313
1743490800000|2025-04-01 07:00:00|8591.7|8576.7|8589.7|8574.7|8596.9|8577|8589|8569|395
1743494400000|2025-04-01 08:00:00|8589.9|8574.9|8590.5|8575.5|8594.4|8576.2|8588.3|8569|209
1743498000000|2025-04-01 09:00:00|8590.3|8575.3|8587.7|8572.7|8595.3|8575.8|8586.1|8568.3|219
1743501600000|2025-04-01 10:00:00|8587.8|8572.8|8595.8|8580.8|8600.8|8580.9|8587.5|8566.8|556
1743505200000|2025-04-01 11:00:00|8595.9|8580.9|8601.4|8576.4|8603.6|8582.9|8595.1|8575.2|473
1743508800000|2025-04-01 12:00:00|8601.5|8576.5|8594.3|8579.3|8601.5|8581.2|8593.2|8573.2|290
1743512400000|2025-04-01 13:00:00|8599.4|8574.4|8599.6|8574.6|8601|8576|8599.2|8574.2|133
1743516000000|2025-04-01 14:00:00|8599.3|8574.3|8597.7|8572.7|8600.3|8579.6|8592|8572.1|361
1743519600000|2025-04-01 15:00:00|8597.6|8572.6|8595.9|8570.9|8598.1|8573.1|8594|8569|355
1743523200000|2025-04-01 16:00:00|8596.1|8571.1|8599.3|8574.3|8600.5|8579.8|8593.3|8571|358
1743526800000|2025-04-01 17:00:00|8599.4|8574.4|8602|8577|8602.4|8582.3|8594.3|8574.3|261
1743530400000|2025-04-01 18:00:00|8602.1|8577.1|8596|8581|8602.3|8582.1|8596|8576.6|139
1743534000000|2025-04-01 19:00:00|8595.9|8580.9|8596.6|8571.6|8600.7|8580.9|8594|8569|319
1743555600000|2025-04-02 01:00:00|8598.4|8573.4|8598.2|8573.2|8605.1|8577.6|8596.2|8571.2|34
1743559200000|2025-04-02 02:00:00|8598.5|8573.5|8604|8579|8605.6|8580.6|8595.3|8571.6|192
1743562800000|2025-04-02 03:00:00|8603.4|8578.4|8597|8582|8608.7|8588.9|8595.7|8575.5|588
1743566400000|2025-04-02 04:00:00|8596.8|8581.8|8600.9|8575.9|8601|8584.4|8594.9|8575.9|556
1743570000000|2025-04-02 05:00:00|8600.6|8575.6|8594.3|8579.3|8601|8582.8|8590.5|8572.2|529
1743573600000|2025-04-02 06:00:00|8594.4|8579.4|8594.2|8579.2|8599.3|8580.3|8591.7|8572.9|514
1743577200000|2025-04-02 07:00:00|8594.3|8579.3|8588.6|8573.6|8596.2|8579.9|8584.9|8564|665
1743580800000|2025-04-02 08:00:00|8588.7|8573.7|8597|8572|8597|8577.3|8584.4|8566.1|535
1743584400000|2025-04-02 09:00:00|8597.2|8572.2|8585|8570|8597.4|8577.3|8584.5|8563.8|476
1743588000000|2025-04-02 10:00:00|8584.5|8569.5|8590.8|8565.8|8590.9|8571.8|8582.8|8562.5|386
1743591600000|2025-04-02 11:00:00|8591|8566|8583.2|8568.2|8591|8570.7|8582.2|8563.2|395
1743595200000|2025-04-02 12:00:00|8583|8568|8578.8|8563.8|8589|8569|8578.8|8560.3|455
1743598800000|2025-04-02 13:00:00|8578.9|8563.9|8586.2|8561.2|8586.7|8565.4|8577|8559.9|357
1743602400000|2025-04-02 14:00:00|8586|8561|8586.3|8561.3|8588.1|8566.9|8581.3|8560.6|220
1743606000000|2025-04-02 15:00:00|8586.4|8561.4|8584|8559|8587.3|8564.8|8579.4|8559|235
1743609600000|2025-04-02 16:00:00|8583.7|8558.7|8577.7|8562.7|8583.8|8563.7|8576.8|8557.7|210
1743613200000|2025-04-02 17:00:00|8577.9|8562.9|8584.1|8559.1|8584.4|8564.4|8577.9|8558.4|132
1743616800000|2025-04-02 18:00:00|8584.3|8559.3|8586.5|8561.5|8586.9|8561.9|8584.2|8559.2|157
1743620400000|2025-04-02 19:00:00|8586.6|8561.6|8586|8561|8586.7|8566.1|8581.1|8560.4|172
1743642000000|2025-04-03 01:00:00|8617|8592|8616.6|8591.6|8618.6|8593.6|8609|8584|183
1743645600000|2025-04-03 02:00:00|8616.5|8591.5|8618.3|8593.3|8619.4|8598|8609.9|8584.9|390
1743649200000|2025-04-03 03:00:00|8618.4|8593.4|8604.6|8579.6|8618.6|8593.6|8599|8577.5|709
1743652800000|2025-04-03 04:00:00|8604.8|8579.8|8606.3|8581.3|8608.7|8588.8|8598.2|8579.5|568
1743656400000|2025-04-03 05:00:00|8606.4|8581.4|8598.4|8583.4|8606.9|8586.2|8597.1|8576.1|544
1743660000000|2025-04-03 06:00:00|8598.3|8583.3|8591.3|8576.3|8604|8584.2|8590.1|8570.4|901
1743663600000|2025-04-03 07:00:00|8590.9|8575.9|8586.1|8571.1|8597|8577.7|8582.9|8563.2|1353
1743667200000|2025-04-03 08:00:00|8586|8571|8584.4|8569.4|8595.6|8575.4|8583.1|8563.3|959
1743670800000|2025-04-03 09:00:00|8584.3|8569.3|8580.3|8555.3|8591.7|8570.8|8575.4|8554.9|1395
1743674400000|2025-04-03 10:00:00|8580.5|8555.5|8580.3|8555.3|8582.1|8561.7|8559.9|8534.9|2411
1743678000000|2025-04-03 11:00:00|8580.1|8555.1|8566.6|8541.6|8582.1|8562.2|8565.7|8540.7|1307
1743681600000|2025-04-03 12:00:00|8566.3|8541.3|8569.3|8544.3|8574.6|8552.6|8559.8|8540.1|1950
1743685200000|2025-04-03 13:00:00|8569.2|8544.2|8572.1|8547.1|8575.6|8553.6|8566.1|8543.1|1429
1743688800000|2025-04-03 14:00:00|8572.3|8547.3|8558|8533|8573.9|8549.1|8557.5|8532.5|1412
1743692400000|2025-04-03 15:00:00|8558.2|8533.2|8569.7|8544.7|8573.4|8553.2|8558|8533|1240
1743696000000|2025-04-03 16:00:00|8569.6|8544.6|8568.4|8543.4|8571.8|8551.9|8562.9|8542.2|810
1743699600000|2025-04-03 17:00:00|8568.5|8543.5|8567.1|8542.1|8570.4|8550|8563.7|8542.1|574
1743703200000|2025-04-03 18:00:00|8567.2|8542.2|8570.1|8545.1|8570.3|8545.3|8567.2|8542.2|398
1743706800000|2025-04-03 19:00:00|8570.2|8545.2|8571.2|8546.2|8574.3|8549.3|8569.4|8544.4|270
1743728400000|2025-04-04 01:00:00|8570|8541|8567.8|8542.2|8571.1|8544.6|8558.3|8531|68
1743732000000|2025-04-04 02:00:00|8566.8|8541.2|8553.2|8528.2|8567.8|8542.2|8552.3|8527.3|158
1743735600000|2025-04-04 03:00:00|8553.4|8528.4|8535.6|8510.6|8554|8529|8528.4|8503.8|1406
1743739200000|2025-04-04 04:00:00|8530.7|8515.7|8545.9|8520.9|8547.1|8527.3|8530.7|8510.7|1474
1743742800000|2025-04-04 05:00:00|8546|8521|8549.2|8534.2|8556.8|8534.9|8535.5|8517.7|1132
1743746400000|2025-04-04 06:00:00|8549.1|8534.1|8560|8535|8563.9|8543.3|8548.3|8529|1247
1743750000000|2025-04-04 07:00:00|8559.8|8534.8|8556.8|8531.8|8559.8|8539.2|8549.9|8528.4|945
1743753600000|2025-04-04 08:00:00|8556.7|8531.7|8566.5|8541.5|8566.5|8541.5|8554.6|8529.6|943
1743757200000|2025-04-04 09:00:00|8566.6|8541.6|8558.2|8533.2|8568.2|8543.6|8557.5|8532.5|921
1743760800000|2025-04-04 10:00:00|8558.3|8533.3|8571.9|8546.9|8572.6|8547.6|8555.3|8532.3|2024
1743764400000|2025-04-04 11:00:00|8571.8|8546.8|8574.4|8549.4|8575.8|8550.8|8562.9|8537.9|1828
1743768000000|2025-04-04 12:00:00|8574.8|8549.8|8578.9|8553.9|8581.6|8556.6|8565.8|8542.4|3027
1743771600000|2025-04-04 13:00:00|8578.4|8553.4|8590|8565|8590.2|8565.2|8567.9|8542.9|2206
1743775200000|2025-04-04 14:00:00|8590.3|8565.3|8595.8|8570.8|8600.2|8575.2|8590|8565|1635
1743778800000|2025-04-04 15:00:00|8595.9|8570.9|8592.5|8567.5|8596.6|8571.6|8585.7|8560.7|2430
1743782400000|2025-04-04 16:00:00|8592.6|8567.6|8600.3|8575.3|8600.4|8575.4|8591.7|8566.7|1211
1743786000000|2025-04-04 17:00:00|8600.4|8575.4|8592.6|8567.6|8601.8|8576.8|8586.2|8561.2|1338
1743789600000|2025-04-04 18:00:00|8592.7|8567.7|8589.8|8564.8|8593|8568|8583.7|8558.7|613
1743793200000|2025-04-04 19:00:00|8589.9|8564.9|8587.6|8562.6|8594|8569|8584.6|8559.6|595
1743987600000|2025-04-07 01:00:00|8602.5|8573.5|8611.1|8586.1|8611.7|8586.7|8593.6|8564.6|197
1743991200000|2025-04-07 02:00:00|8610.5|8585.5|8612.6|8587.6|8623.6|8598.6|8610.3|8585.3|222
1743994800000|2025-04-07 03:00:00|8612.8|8587.8|8597.6|8582.6|8619.1|8594.1|8594.5|8574.5|709
1743998400000|2025-04-07 04:00:00|8597.5|8582.5|8596.9|8581.9|8604.2|8584.5|8590.5|8568|959
1744002000000|2025-04-07 05:00:00|8597|8582|8607|8582|8607.9|8587|8592|8572.4|1319
1744005600000|2025-04-07 06:00:00|8607.2|8582.2|8618.4|8593.4|8622.1|8597.1|8598.2|8578.7|1610
1744009200000|2025-04-07 07:00:00|8618.2|8593.2|8618.5|8593.5|8621.7|8596.7|8611|8586|1417
1744012800000|2025-04-07 08:00:00|8618.3|8593.3|8622.1|8597.1|8622.9|8597.9|8610.6|8585.6|1291
1744016400000|2025-04-07 09:00:00|8622|8597|8620.6|8595.6|8627.3|8602.3|8617.3|8592.3|1751
1744020000000|2025-04-07 10:00:00|8620.4|8595.4|8618.6|8593.6|8622|8597|8614.7|8589.7|2004
1744023600000|2025-04-07 11:00:00|8618.8|8593.8|8612.8|8587.8|8619.4|8594.4|8612.6|8587.6|914
1744027200000|2025-04-07 12:00:00|8612.7|8587.7|8618.2|8593.2|8619.8|8594.8|8609.6|8584.6|2076
1744030800000|2025-04-07 13:00:00|8618.4|8593.4|8623.2|8598.2|8626.4|8601.4|8618.3|8593.3|927
1744034400000|2025-04-07 14:00:00|8623.3|8598.3|8625.7|8600.7|8630.2|8605.2|8607.3|8582.3|2466
1744038000000|2025-04-07 15:00:00|8626|8601|8641.1|8616.1|8641.4|8616.4|8622|8597|2025
1744041600000|2025-04-07 16:00:00|8641.2|8616.2|8642|8617|8645.1|8620.1|8637|8612|1041
1744045200000|2025-04-07 17:00:00|8641.8|8616.8|8635.5|8610.5|8643.1|8618.1|8634.9|8609.9|1508
1744048800000|2025-04-07 18:00:00|8635.4|8610.4|8637.5|8612.5|8639.6|8614.6|8634.8|8609.8|696
1744052400000|2025-04-07 19:00:00|8637.4|8612.4|8637.4|8612.4|8638.3|8613.3|8632.8|8607.8|392
1744074000000|2025-04-08 01:00:00|8631|8606|8630|8605|8645.1|8620.1|8630|8605|939
1744077600000|2025-04-08 02:00:00|8630.3|8605.3|8628.3|8603.3|8630.3|8605.3|8622.5|8597.5|145
1744081200000|2025-04-08 03:00:00|8628.7|8603.7|8617.1|8602.1|8634.9|8609.9|8613.6|8593.8|692
1744084800000|2025-04-08 04:00:00|8617.3|8602.3|8619.9|8604.9|8625.8|8607|8616.2|8596.8|542
1744088400000|2025-04-08 05:00:00|8620|8605|8622.9|8607.9|8630|8610.3|8617.3|8597.5|451
1744092000000|2025-04-08 06:00:00|8623|8608|8628.9|8603.9|8631.5|8612|8622.3|8602.8|582
1744095600000|2025-04-08 07:00:00|8629|8604|8638.7|8623.7|8643.8|8625.1|8624.7|8603.2|1316
1744099200000|2025-04-08 08:00:00|8638.6|8623.6|8654.8|8629.8|8658.9|8633.9|8636.4|8617.7|1078
1744102800000|2025-04-08 09:00:00|8654.6|8629.6|8657.1|8642.1|8666.1|8645.9|8650.7|8629.5|1591
1744106400000|2025-04-08 10:00:00|8657|8642|8657.7|8642.7|8662.8|8644.1|8655.5|8635.8|702
1744110000000|2025-04-08 11:00:00|8657.9|8642.9|8664.5|8639.5|8668.4|8643.4|8656.6|8637.5|609
1744113600000|2025-04-08 12:00:00|8664.4|8639.4|8656.9|8631.9|8664.8|8641.1|8650.9|8629.6|1282
1744117200000|2025-04-08 13:00:00|8657|8632|8654.9|8629.9|8659|8634|8652.2|8627.2|1517
1744120800000|2025-04-08 14:00:00|8655|8630|8666|8641|8666.4|8641.4|8654.8|8629.8|1733
1744124400000|2025-04-08 15:00:00|8665.6|8640.6|8667.5|8642.5|8671.3|8646.3|8665.1|8640.1|1236
1744128000000|2025-04-08 16:00:00|8667.3|8642.3|8675.1|8650.1|8675.1|8650.1|8667.3|8642.3|1091
1744131600000|2025-04-08 17:00:00|8674.9|8649.9|8675.8|8650.8|8677.3|8652.3|8671.4|8646.4|1332
1744135200000|2025-04-08 18:00:00|8675.9|8650.9|8681.3|8656.3|8681.6|8656.6|8675.5|8650.5|794
1744138800000|2025-04-08 19:00:00|8680.7|8655.7|8682.3|8657.3|8683.6|8658.6|8679.1|8654.1|488
1744160400000|2025-04-09 01:00:00|8674.8|8648.5|8666.9|8641.9|8677|8652|8664.4|8638.1|198
1744164000000|2025-04-09 02:00:00|8666|8641|8674.5|8649.5|8678.6|8651.1|8664.5|8639.5|182
1744167600000|2025-04-09 03:00:00|8674.7|8649.7|8688|8663|8693.8|8671.1|8673.5|8648.5|871
1744171200000|2025-04-09 04:00:00|8683|8668|8694.8|8669.8|8702|8679.9|8683|8663.7|1466
1744174800000|2025-04-09 05:00:00|8694.7|8669.7|8682|8667|8696.5|8676.1|8682|8665.4|1116
1744178400000|2025-04-09 06:00:00|8681.8|8666.8|8692.8|8677.8|8698.7|8678.9|8680.3|8659.5|1569
1744182000000|2025-04-09 07:00:00|8692.9|8677.9|8681.6|8656.6|8698.8|8678.7|8681.2|8656.3|1730
1744185600000|2025-04-09 08:00:00|8681.8|8656.8|8691.5|8666.5|8695.8|8672.3|8680.3|8656.2|1668
1744189200000|2025-04-09 09:00:00|8691.6|8666.6|8704.4|8679.4|8705.4|8680.4|8680.3|8660.9|1139
1744192800000|2025-04-09 10:00:00|8704.5|8679.5|8699.1|8674.1|8706.1|8685.5|8694.9|8672.7|938
1744196400000|2025-04-09 11:00:00|8699.2|8674.2|8705.2|8680.2|8710.2|8687.8|8697.8|8673.7|1366
1744200000000|2025-04-09 12:00:00|8705.1|8680.1|8701.8|8686.8|8708.8|8687.6|8692.7|8673.7|1123
1744203600000|2025-04-09 13:00:00|8702.4|8687.4|8701.8|8676.8|8708.8|8688.6|8698.3|8676.2|1393
1744207200000|2025-04-09 14:00:00|8702|8677|8703.9|8678.9|8704.8|8684.1|8693|8671.5|1292
1744210800000|2025-04-09 15:00:00|8704|8679|8705.6|8680.6|8706.4|8684.6|8698|8674.4|932
1744214400000|2025-04-09 16:00:00|8705.5|8680.5|8702.2|8677.2|8707.3|8682.3|8696.3|8671.3|652
1744218000000|2025-04-09 17:00:00|8701.9|8676.9|8666.4|8641.4|8703.8|8678.8|8657.1|8632.1|2631
1744221600000|2025-04-09 18:00:00|8666.9|8641.9|8648.8|8623.8|8667|8642|8607.6|8582.6|883
1744225200000|2025-04-09 19:00:00|8648.6|8623.6|8654.1|8629.1|8654.2|8629.2|8641|8616|579
1744246800000|2025-04-10 01:00:00|8653|8624|8658.5|8633.5|8660.5|8635.5|8653|8624|179
1744250400000|2025-04-10 02:00:00|8658.3|8633.3|8654.9|8629.9|8658.8|8633.8|8648.8|8622.4|263
1744254000000|2025-04-10 03:00:00|8654.4|8629.4|8657|8632|8661.9|8641.1|8649.3|8624.3|534
1744257600000|2025-04-10 04:00:00|8656.3|8631.3|8658.8|8633.8|8659.8|8638.4|8650.1|8629.4|368
1744261200000|2025-04-10 05:00:00|8658.7|8633.7|8658.4|8633.4|8662.5|8641.4|8653|8633.3|288
1744264800000|2025-04-10 06:00:00|8658.3|8633.3|8659.6|8634.6|8661.8|8641.4|8648.7|8628.3|521
1744268400000|2025-04-10 07:00:00|8659.5|8634.5|8662|8637|8662.2|8641.8|8650.7|8630.7|712
1744272000000|2025-04-10 08:00:00|8662.1|8637.1|8661.9|8636.9|8665.6|8643.3|8656.5|8634.1|751
1744275600000|2025-04-10 09:00:00|8661.8|8636.8|8656.4|8631.4|8662|8642.1|8654.3|8629.3|994
1744279200000|2025-04-10 10:00:00|8656.2|8631.2|8646.4|8621.4|8656.6|8631.6|8631.2|8606.2|945
1744282800000|2025-04-10 11:00:00|8646.3|8621.3|8647.6|8622.6|8649.7|8627.5|8639.8|8614.8|501
1744286400000|2025-04-10 12:00:00|8647.8|8622.8|8662.3|8637.3|8674.2|8649.2|8640.5|8615.5|1159
1744290000000|2025-04-10 13:00:00|8662.4|8637.4|8666.6|8641.6|8667.2|8642.9|8656|8632.4|1286
1744293600000|2025-04-10 14:00:00|8666.3|8641.3|8653.5|8628.5|8668|8646.5|8652.8|8627.8|765
1744297200000|2025-04-10 15:00:00|8653.9|8628.9|8663.2|8638.2|8680.8|8651.8|8647.7|8623.7|1315
1744300800000|2025-04-10 16:00:00|8663.1|8638.1|8666.4|8641.4|8672.3|8647.3|8659.1|8637.1|1194
1744304400000|2025-04-10 17:00:00|8666.6|8641.6|8657.4|8632.4|8669.1|8644.1|8657.4|8632.4|1030
1744308000000|2025-04-10 18:00:00|8657.6|8632.6|8660.4|8635.4|8662.8|8637.8|8657|8632|987
1744311600000|2025-04-10 19:00:00|8660.7|8635.7|8663.8|8638.8|8667.4|8642.4|8659.2|8634.2|938
1744333200000|2025-04-11 01:00:00|8652.9|8627.9|8654.7|8629.7|8656.2|8631.2|8650.4|8625.4|414
1744336800000|2025-04-11 02:00:00|8654.8|8629.8|8658.1|8633.1|8659|8634|8649.1|8624.1|190
1744340400000|2025-04-11 03:00:00|8659|8634|8650.4|8625.4|8661.1|8636.1|8645.3|8621.4|1008
1744344000000|2025-04-11 04:00:00|8650.3|8625.3|8632.9|8607.9|8652.7|8631.5|8622.3|8602.6|1449
1744347600000|2025-04-11 05:00:00|8632.5|8607.5|8642|8617|8642.5|8620.8|8631.1|8607|1286
1744351200000|2025-04-11 06:00:00|8642.3|8617.3|8643.8|8618.8|8650.4|8630.4|8636.8|8616.9|1346
1744354800000|2025-04-11 07:00:00|8644|8619|8635.8|8610.8|8645.8|8626.5|8630.6|8609|2307
1744358400000|2025-04-11 08:00:00|8635.9|8610.9|8640.6|8615.6|8648.1|8623.1|8635.9|8610.9|2649
1744362000000|2025-04-11 09:00:00|8641.2|8616.2|8636|8611|8643.4|8618.4|8635.1|8610.1|2443
1744365600000|2025-04-11 10:00:00|8636.1|8611.1|8645.3|8620.3|8648.4|8623.4|8636|8611|2102
1744369200000|2025-04-11 11:00:00|8645.6|8620.6|8644.3|8619.3|8646.5|8621.5|8639.8|8614.8|1308
1744372800000|2025-04-11 12:00:00|8644.2|8619.2|8641.9|8616.9|8652.1|8627.1|8637.1|8612.1|2475
1744376400000|2025-04-11 13:00:00|8641.8|8616.8|8646.3|8621.3|8648.6|8623.6|8640.8|8615.8|1610
1744380000000|2025-04-11 14:00:00|8646.4|8621.4|8652|8627|8653.4|8628.4|8644.7|8619.7|1891
1744383600000|2025-04-11 15:00:00|8651.7|8626.7|8648.1|8623.1|8653.6|8628.6|8643.3|8618.3|1088
1744387200000|2025-04-11 16:00:00|8648.2|8623.2|8642.2|8617.2|8648.8|8623.8|8639.3|8614.3|1482
1744390800000|2025-04-11 17:00:00|8641.8|8616.8|8639.7|8614.7|8642.3|8617.3|8632.7|8607.7|1475
1744394400000|2025-04-11 18:00:00|8639.8|8614.8|8639.1|8614.1|8642.4|8617.4|8638.7|8613.7|512
1744398000000|2025-04-11 19:00:00|8639.2|8614.2|8628.8|8603.8|8639.2|8614.2|8628.6|8603.6|517
1744592400000|2025-04-14 01:00:00|8626.2|8601.2|8626.2|8601.2|8626.2|8601.2|8626.2|8601.2|1
1744603200000|2025-04-14 04:00:00|8625.2|8600.2|8632.5|8607.5|8633.9|8608.9|8625.2|8600.2|210
1744606800000|2025-04-14 05:00:00|8632.3|8607.3|8622.9|8607.9|8640.6|8618|8621.2|8602.3|542
1744610400000|2025-04-14 06:00:00|8623|8608|8626.6|8601.6|8630.4|8608.2|8619|8598.2|917
1744614000000|2025-04-14 07:00:00|8626.4|8601.4|8631.1|8606.1|8637.7|8616.4|8625.1|8601.4|819
1744617600000|2025-04-14 08:00:00|8626.1|8611.1|8624.7|8609.7|8634.1|8611.9|8622.7|8601.6|600
1744621200000|2025-04-14 09:00:00|8624.8|8609.8|8634.3|8609.3|8636.6|8615|8624.2|8604|735
1744624800000|2025-04-14 10:00:00|8634.4|8609.4|8634.3|8609.3|8642|8617|8634.2|8609.2|444
1744628400000|2025-04-14 11:00:00|8634.2|8609.2|8630.9|8605.9|8634.2|8609.2|8623.9|8598.9|553
1744632000000|2025-04-14 12:00:00|8631|8606|8635.5|8610.5|8636|8611|8629.2|8604.2|548
1744635600000|2025-04-14 13:00:00|8635.3|8610.3|8630.4|8605.4|8639.3|8614.3|8629.6|8604.6|1013
1744639200000|2025-04-14 14:00:00|8630.3|8605.3|8632.7|8607.7|8635.2|8610.2|8629.5|8604.5|827
1744642800000|2025-04-14 15:00:00|8632.6|8607.6|8634.7|8609.7|8636.9|8611.9|8632.5|8607.5|611
1744646400000|2025-04-14 16:00:00|8634.8|8609.8|8635.6|8610.6|8638.9|8613.9|8633.6|8608.6|810
1744650000000|2025-04-14 17:00:00|8635.7|8610.7|8634.9|8609.9|8636.4|8611.4|8632.3|8607.3|494
1744653600000|2025-04-14 18:00:00|8634.5|8609.5|8632.7|8607.7|8634.5|8609.5|8631.9|8606.9|306
1744657200000|2025-04-14 19:00:00|8632.9|8607.9|8635.9|8610.9|8635.9|8610.9|8632.2|8607.2|162
1744678800000|2025-04-15 01:00:00|8634.1|8605.1|8631|8606|8641.6|8614|8624.2|8596.1|129
1744682400000|2025-04-15 02:00:00|8629.5|8604.5|8630.8|8605.8|8630.8|8605.8|8628.3|8603.3|53
1744686000000|2025-04-15 03:00:00|8630.7|8605.7|8605.3|8580.3|8630.7|8605.7|8602.2|8577.2|1011
1744689600000|2025-04-15 04:00:00|8605.4|8580.4|8602.6|8577.6|8606.4|8584.8|8589.4|8568.3|1396
1744693200000|2025-04-15 05:00:00|8602.7|8577.7|8603.8|8588.8|8609|8589.7|8599.2|8574.2|1022
1744696800000|2025-04-15 06:00:00|8603.9|8588.9|8602.8|8587.8|8608|8589.5|8594.8|8571.8|1305
1744700400000|2025-04-15 07:00:00|8607.2|8582.2|8604.7|8589.7|8617|8597.9|8601.5|8582.2|993
1744704000000|2025-04-15 08:00:00|8604.6|8589.6|8603.9|8588.9|8612.9|8593.6|8603.5|8580.2|1041
1744707600000|2025-04-15 09:00:00|8604.2|8589.2|8611.5|8586.5|8611.5|8590.6|8601.2|8583.1|862
1744711200000|2025-04-15 10:00:00|8611.3|8586.3|8606.9|8591.9|8617.6|8598|8605.8|8585.2|699
1744714800000|2025-04-15 11:00:00|8607|8592|8614.3|8589.3|8617.2|8597.8|8606.4|8588.3|532
1744718400000|2025-04-15 12:00:00|8614.2|8589.2|8612.7|8587.7|8614.2|8589.2|8611.5|8586.5|590
1744722000000|2025-04-15 13:00:00|8612.5|8587.5|8610.4|8585.4|8612.6|8587.6|8608.7|8583.7|644
1744725600000|2025-04-15 14:00:00|8610.3|8585.3|8610.8|8585.8|8613.8|8588.8|8607.3|8582.3|600
1744729200000|2025-04-15 15:00:00|8610.9|8585.9|8612.8|8587.8|8613.3|8588.3|8606.9|8581.9|519
1744732800000|2025-04-15 16:00:00|8612.7|8587.7|8613.4|8588.4|8614|8589|8612.3|8587.3|271
1744736400000|2025-04-15 17:00:00|8613.5|8588.5|8615.7|8590.7|8615.8|8590.8|8612.9|8587.9|192
1744740000000|2025-04-15 18:00:00|8615.5|8590.5|8607.1|8582.1|8615.7|8590.7|8606.8|8581.8|245
1744743600000|2025-04-15 19:00:00|8607.2|8582.2|8611.6|8586.6|8611.7|8586.7|8606.9|8581.9|271
1744765200000|2025-04-16 01:00:00|8611|8582|8605.9|8580.9|8611.6|8585.7|8604.9|8578.4|253
1744768800000|2025-04-16 02:00:00|8604.9|8579.9|8600.3|8575.3|8605.9|8580.9|8595.1|8569.5|247
1744772400000|2025-04-16 03:00:00|8600.4|8575.4|8582.5|8567.5|8602.8|8577.8|8580.6|8560.9|779
1744776000000|2025-04-16 04:00:00|8582.3|8567.3|8589.1|8574.1|8597.2|8576.6|8581.5|8564.3|947
1744779600000|2025-04-16 05:00:00|8589.2|8574.2|8595.6|8570.6|8599.4|8582.3|8587.5|8569.3|922
1744783200000|2025-04-16 06:00:00|8595.5|8570.5|8604.2|8579.2|8604.6|8584.9|8588|8567.9|982
1744786800000|2025-04-16 07:00:00|8604.1|8579.1|8592.8|8577.8|8604.9|8585.3|8590.8|8571.1|716
1744790400000|2025-04-16 08:00:00|8592.6|8577.6|8592.5|8577.5|8599.3|8584.3|8588.9|8564.7|1285
1744794000000|2025-04-16 09:00:00|8592.3|8577.3|8594.7|8579.7|8600.1|8580.1|8589|8569.4|919
1744797600000|2025-04-16 10:00:00|8594.9|8579.9|8598.1|8573.1|8599.8|8582.2|8592.2|8571.7|610
1744801200000|2025-04-16 11:00:00|8598.3|8573.3|8596|8571|8599.8|8577.3|8591.5|8570.6|424
1744804800000|2025-04-16 12:00:00|8595.9|8570.9|8599.9|8574.9|8600|8578.9|8591.7|8570.8|640
1744808400000|2025-04-16 13:00:00|8600.2|8575.2|8593.8|8568.8|8602.2|8577.2|8593|8568|647
1744812000000|2025-04-16 14:00:00|8593.9|8568.9|8594.2|8569.2|8596|8574.2|8589.1|8565.7|781
1744815600000|2025-04-16 15:00:00|8594.1|8569.1|8587|8572|8594.7|8574.9|8586.9|8568.5|330
1744819200000|2025-04-16 16:00:00|8587.1|8572.1|8594.3|8569.3|8594.3|8572.3|8585.9|8566.2|273
1744822800000|2025-04-16 17:00:00|8594.4|8569.4|8596.7|8571.7|8597.7|8572.7|8594.3|8569.3|588
1744826400000|2025-04-16 18:00:00|8596.5|8571.5|8594|8569|8598.7|8573.7|8592.7|8567.7|338
1744830000000|2025-04-16 19:00:00|8594.2|8569.2|8591.7|8566.7|8595.5|8570.5|8590.8|8565.8|270
1744851600000|2025-04-17 01:00:00|8593.7|8568.7|8595.5|8570.5|8595.9|8570.9|8593.7|8568.7|32
1744855200000|2025-04-17 02:00:00|8594.9|8569.9|8590.2|8565.2|8595.9|8570.9|8588|8563|182
1744858800000|2025-04-17 03:00:00|8589.2|8564.2|8588.8|8563.8|8589.7|8569.7|8577.2|8555.8|901
1744862400000|2025-04-17 04:00:00|8588.6|8563.6|8584.4|8569.4|8590.5|8570.6|8580.7|8560.9|575
1744866000000|2025-04-17 05:00:00|8585|8570|8586|8571|8592.1|8572.9|8578.9|8558.9|762
1744869600000|2025-04-17 06:00:00|8585.6|8570.6|8591|8566|8591.4|8571.6|8580.2|8561.6|817
1744873200000|2025-04-17 07:00:00|8591.1|8566.1|8586.4|8561.4|8593|8573|8581.8|8561|751
1744876800000|2025-04-17 08:00:00|8586.1|8561.1|8580.8|8555.8|8586.1|8562|8572.5|8547.6|1064
1744880400000|2025-04-17 09:00:00|8580.6|8555.6|8566.7|8551.7|8583.8|8563.7|8563.6|8542.6|1100
1744884000000|2025-04-17 10:00:00|8566.1|8551.1|8572.8|8547.8|8574|8551.1|8559.3|8537.5|961
1744887600000|2025-04-17 11:00:00|8572.9|8547.9|8572.5|8547.5|8575.3|8555.3|8565.9|8542.5|498
1744891200000|2025-04-17 12:00:00|8572.7|8547.7|8574.3|8549.3|8574.8|8549.8|8570.8|8545.8|880
1744894800000|2025-04-17 13:00:00|8574.2|8549.2|8571.1|8546.1|8578|8553|8570.5|8545.5|568
1744898400000|2025-04-17 14:00:00|8571.2|8546.2|8575.9|8550.9|8577.3|8552.3|8569.5|8544.5|711
1744902000000|2025-04-17 15:00:00|8575.8|8550.8|8574|8549|8575.8|8550.8|8571.2|8546.2|496
1744905600000|2025-04-17 16:00:00|8573.6|8548.6|8573|8548|8574|8549|8572.5|8547.5|297
1744909200000|2025-04-17 17:00:00|8572.9|8547.9|8573.7|8548.7|8573.8|8548.8|8572|8547|240
1744912800000|2025-04-17 18:00:00|8573.6|8548.6|8569|8544|8575|8550|8568.7|8543.7|220
1744916400000|2025-04-17 19:00:00|8568.9|8543.9|8570.3|8545.3|8570.9|8545.9|8568.9|8543.9|92
1744938000000|2025-04-18 01:00:00|8570.9|8543.1|8574.3|8548.5|8583|8549|8570.9|8541.7|32
1744941600000|2025-04-18 02:00:00|8573.9|8548.9|8573|8548|8573.9|8548.9|8573|8548|2
1744945200000|2025-04-18 03:00:00|8573.4|8548.4|8580.4|8555.4|8580.4|8555.4|8572.5|8547.5|315
1744948800000|2025-04-18 04:00:00|8580.6|8555.6|8575|8550|8580.6|8555.6|8574.8|8549.8|41
1744952400000|2025-04-18 05:00:00|8574.8|8549.8|8578.2|8553.2|8580|8558.7|8573.7|8549.6|55
1744956000000|2025-04-18 06:00:00|8578.1|8553.1|8579|8554|8579|8554|8575.3|8550.3|67
1744959600000|2025-04-18 07:00:00|8579.2|8554.2|8577.7|8552.7|8579.2|8554.2|8577.6|8552.6|203
1744963200000|2025-04-18 08:00:00|8577.9|8552.9|8580.9|8555.9|8581|8556|8576.7|8551.7|281
1744966800000|2025-04-18 09:00:00|8580.8|8555.8|8579.8|8554.8|8584.5|8559.5|8578.7|8553.7|353
1744970400000|2025-04-18 10:00:00|8580.2|8555.2|8579.1|8554.1|8580.2|8555.2|8578.7|8553.7|77
1744974000000|2025-04-18 11:00:00|8579|8554|8578|8553|8579.8|8554.8|8577.2|8552.2|137
1744977600000|2025-04-18 12:00:00|8578.1|8553.1|8577.4|8552.4|8578.4|8553.4|8577.1|8552.1|25
1744981200000|2025-04-18 13:00:00|8577.6|8552.6|8577|8552|8577.6|8552.6|8575|8550|132
1744984800000|2025-04-18 14:00:00|8576.9|8551.9|8574.3|8549.3|8577|8552|8573.7|8548.7|128
1744988400000|2025-04-18 15:00:00|8574.4|8549.4|8572.4|8547.4|8574.8|8549.8|8570.1|8545.1|189
1744992000000|2025-04-18 16:00:00|8572.2|8547.2|8572|8547|8573|8548|8571.4|8546.4|50
1744995600000|2025-04-18 17:00:00|8571.8|8546.8|8570.6|8545.6|8572|8547|8570.6|8545.6|26
1744999200000|2025-04-18 18:00:00|8570.8|8545.8|8572.2|8547.2|8572.4|8547.4|8570.8|8545.8|11
1745002800000|2025-04-18 19:00:00|8572.4|8547.4|8572.1|8547.1|8574.6|8549.4|8572.1|8544.7|30
1745197200000|2025-04-21 01:00:00|8569.8|8544.8|8556|8531|8570.5|8545.5|8554.1|8528.2|226
1745200800000|2025-04-21 02:00:00|8555.9|8530.9|8550.9|8525.9|8561.1|8532.5|8547.7|8522.7|280
1745204400000|2025-04-21 03:00:00|8551|8526|8547.3|8522.3|8551.3|8527.7|8532.2|8513.7|1139
1745208000000|2025-04-21 04:00:00|8547.4|8522.4|8545.3|8520.3|8547.9|8529.8|8533.9|8514.9|1014
1745211600000|2025-04-21 05:00:00|8545.2|8520.2|8542.4|8517.4|8545.6|8525.1|8533.3|8511.7|1221
1745215200000|2025-04-21 06:00:00|8542.3|8517.3|8543.1|8528.1|8549.4|8530.6|8539.4|8516.3|904
1745218800000|2025-04-21 07:00:00|8543.2|8528.2|8540|8515|8548.4|8528.7|8532.7|8514.7|893
1745222400000|2025-04-21 08:00:00|8540.2|8515.2|8540.5|8515.5|8540.7|8520.8|8530.9|8508.5|1144
1745226000000|2025-04-21 09:00:00|8540.8|8515.8|8538|8523|8543.9|8525.4|8534.7|8514.6|442
1745229600000|2025-04-21 10:00:00|8537.9|8522.9|8544.7|8519.7|8544.9|8524.1|8537.7|8518.3|210
1745233200000|2025-04-21 11:00:00|8541|8526|8546.5|8521.5|8548.1|8527.9|8540.9|8520.1|354
1745236800000|2025-04-21 12:00:00|8546.9|8521.9|8545.9|8520.9|8550.9|8529.6|8544.3|8520.7|381
1745240400000|2025-04-21 13:00:00|8545.7|8520.7|8546.3|8519.1|8546.6|8521.6|8542|8517|567
1745244000000|2025-04-21 14:00:00|8546.1|8520.2|8550.7|8525.7|8550.7|8525.7|8544.5|8519.5|530
1745247600000|2025-04-21 15:00:00|8550.6|8525.6|8549|8524|8551.1|8526.1|8546.5|8521.5|413
1745251200000|2025-04-21 16:00:00|8549.1|8524.1|8549|8524|8550.4|8525.4|8547.3|8522.3|215
1745254800000|2025-04-21 17:00:00|8549.1|8524.1|8549.1|8524.1|8549.7|8524.7|8548.9|8523.9|241
1745258400000|2025-04-21 18:00:00|8549.2|8524.2|8549.2|8524.2|8549.4|8524.4|8549.1|8524.1|94
1745262000000|2025-04-21 19:00:00|8549.1|8524.1|8547|8522|8549.1|8524.1|8546.2|8521.2|223
1745283600000|2025-04-22 01:00:00|8555.9|8526.9|8557.2|8532.2|8558.3|8533.3|8548.5|8523.5|179
1745287200000|2025-04-22 02:00:00|8556.4|8531.4|8552.3|8527.3|8560.2|8535.2|8550.5|8525.5|187
1745290800000|2025-04-22 03:00:00|8552|8527|8547.6|8522.6|8552.4|8531.2|8541.7|8517.9|839
1745294400000|2025-04-22 04:00:00|8547.5|8522.5|8539.8|8524.8|8551.6|8528.6|8538.6|8518.9|831
1745298000000|2025-04-22 05:00:00|8539.7|8524.7|8535.6|8520.6|8549.4|8528.8|8534.8|8515.3|1048
1745301600000|2025-04-22 06:00:00|8540.3|8515.3|8545|8520|8546.7|8525.6|8534|8512.8|1111
1745305200000|2025-04-22 07:00:00|8545.1|8520.1|8543.6|8518.6|8547.8|8527.8|8535.3|8514.8|1104
1745308800000|2025-04-22 08:00:00|8543.4|8518.4|8539.7|8524.7|8545.5|8525.4|8537.5|8517.4|928
1745312400000|2025-04-22 09:00:00|8539.5|8524.5|8551.6|8526.6|8552.4|8530.2|8539.3|8522.4|794
1745316000000|2025-04-22 10:00:00|8552|8527|8552|8527|8554.8|8535.2|8545.3|8526|673
1745319600000|2025-04-22 11:00:00|8551.8|8526.8|8547.5|8532.5|8554.4|8534.5|8546.7|8526.8|364
1745323200000|2025-04-22 12:00:00|8547.7|8532.7|8546.9|8531.9|8548.8|8533.8|8544.5|8529.5|461
1745326800000|2025-04-22 13:00:00|8547|8532|8544.5|8529.5|8552|8532.3|8544.4|8523.6|440
1745330400000|2025-04-22 14:00:00|8544.4|8529.4|8552.8|8527.8|8553.4|8533|8544.1|8524.7|363
1745334000000|2025-04-22 15:00:00|8552.9|8527.9|8549.7|8524.7|8552.9|8527.9|8547.5|8522.5|417
1745337600000|2025-04-22 16:00:00|8549.8|8524.8|8550.4|8525.4|8553.2|8528.6|8542.2|8521.8|785
1745341200000|2025-04-22 17:00:00|8550.5|8525.5|8551.3|8526.3|8553.2|8528.2|8548.9|8523.9|675
1745344800000|2025-04-22 18:00:00|8551.2|8526.2|8554|8529|8554.3|8529.3|8551.2|8526.2|112
1745348400000|2025-04-22 19:00:00|8553.9|8528.9|8554.7|8529.7|8555|8530|8553.1|8528.1|167
1745370000000|2025-04-23 01:00:00|8555|8530|8556.6|8531.6|8558.8|8533.8|8553.9|8528.9|184
1745373600000|2025-04-23 02:00:00|8556.5|8531.5|8555.7|8530.7|8558.3|8533.3|8555.7|8530.7|52
1745377200000|2025-04-23 03:00:00|8555.8|8530.8|8557.4|8542.4|8564.2|8542.9|8553|8530.3|582
1745380800000|2025-04-23 04:00:00|8557.3|8542.3|8572|8547|8572.8|8551.3|8556.8|8536.3|928
1745384400000|2025-04-23 05:00:00|8572.1|8547.1|8577.4|8552.4|8578.4|8558.6|8563|8542.6|1019
1745388000000|2025-04-23 06:00:00|8577.5|8552.5|8574.5|8559.5|8581.6|8561.4|8567.9|8548|1103
1745391600000|2025-04-23 07:00:00|8574.6|8559.6|8577|8562|8581|8562.7|8572.1|8550.8|1036
1745395200000|2025-04-23 08:00:00|8576.1|8561.1|8575.2|8560.2|8579.4|8564.4|8574.3|8559.3|707
1745398800000|2025-04-23 09:00:00|8575.3|8560.3|8567.9|8552.9|8582.3|8562.8|8567.6|8547.3|1076
1745402400000|2025-04-23 10:00:00|8567.7|8552.7|8569.4|8554.4|8575.4|8557.2|8567.7|8548|983
1745406000000|2025-04-23 11:00:00|8569.3|8554.3|8574|8549|8575.7|8555.8|8569.2|8548.5|453
1745409600000|2025-04-23 12:00:00|8574.1|8549.1|8564.2|8549.2|8574.5|8550.6|8562.7|8543.4|504
1745413200000|2025-04-23 13:00:00|8564.1|8549.1|8575.2|8550.2|8577.1|8555.3|8564.1|8543.5|1143
1745416800000|2025-04-23 14:00:00|8575|8550|8568.4|8543.4|8576.1|8555.3|8561.8|8541.6|1154
1745420400000|2025-04-23 15:00:00|8568.1|8543.1|8575.3|8550.3|8575.3|8554.8|8565.1|8542.5|893
1745424000000|2025-04-23 16:00:00|8575.6|8550.6|8581.7|8556.7|8584.3|8559.3|8575.6|8550.6|801
1745427600000|2025-04-23 17:00:00|8582.2|8557.2|8582.2|8557.2|8583|8558|8581.1|8556.1|400
1745431200000|2025-04-23 18:00:00|8582.1|8557.1|8582.5|8557.5|8583.3|8558.3|8581.4|8556.4|348
1745434800000|2025-04-23 19:00:00|8582.6|8557.6|8583|8558|8583|8558|8581.6|8556.6|277
1745456400000|2025-04-24 01:00:00|8582|8557|8583.4|8558.4|8585.9|8560.9|8581.5|8556.5|171
1745460000000|2025-04-24 02:00:00|8583|8558|8585.3|8560.3|8586|8561|8582.7|8557.7|231
1745463600000|2025-04-24 03:00:00|8585.4|8560.4|8599|8574|8599.8|8579.4|8584.1|8560.4|786
1745467200000|2025-04-24 04:00:00|8599.1|8574.1|8594.8|8569.8|8599.1|8574.1|8593.9|8568.9|603
1745470800000|2025-04-24 05:00:00|8594.9|8569.9|8585.3|8570.3|8595.4|8572.3|8583.1|8565.5|684
1745474400000|2025-04-24 06:00:00|8585.4|8570.4|8581.5|8556.5|8587.5|8570.4|8576.4|8553.5|893
1745478000000|2025-04-24 07:00:00|8581.9|8556.9|8565.5|8550.5|8582|8557.2|8562.1|8546.3|1143
1745481600000|2025-04-24 08:00:00|8565.4|8550.4|8568.5|8543.5|8570.8|8551.1|8559.1|8539.2|1191
1745485200000|2025-04-24 09:00:00|8568.6|8543.6|8559|8534|8570.3|8547.1|8552.7|8531.5|1104
1745488800000|2025-04-24 10:00:00|8558.9|8533.9|8559.9|8544.9|8566.4|8545.3|8553.9|8533.6|732
1745492400000|2025-04-24 11:00:00|8560|8545|8566.4|8541.4|8566.8|8545|8556.3|8536.2|748
1745496000000|2025-04-24 12:00:00|8566.5|8541.5|8562.1|8547.1|8569.9|8547.4|8561.9|8539.6|1051
1745499600000|2025-04-24 13:00:00|8562|8547|8566.3|8541.3|8568.3|8547.1|8561|8540.6|512
1745503200000|2025-04-24 14:00:00|8566.1|8541.1|8561.9|8536.9|8566.5|8541.5|8559.5|8534.5|534
1745506800000|2025-04-24 15:00:00|8561.8|8536.8|8561.2|8536.2|8565.6|8544.3|8556|8536|420
1745510400000|2025-04-24 16:00:00|8561.1|8536.1|8559.1|8534.1|8562.1|8542|8554.1|8533.2|331
1745514000000|2025-04-24 17:00:00|8559.2|8534.2|8558.8|8533.8|8561.1|8536.1|8557.8|8532.8|479
1745517600000|2025-04-24 18:00:00|8559|8534|8559.8|8534.8|8561.4|8536.4|8558.5|8533.5|266
1745521200000|2025-04-24 19:00:00|8559.9|8534.9|8555.7|8530.7|8560.1|8535.1|8553.7|8528.7|296
1745542800000|2025-04-25 01:00:00|8563|8538|8561.3|8536.3|8564.7|8539.7|8560.7|8535.7|448
1745546400000|2025-04-25 02:00:00|8560.9|8535.9|8555.7|8530.7|8561.3|8536.3|8554.9|8529.9|181
1745550000000|2025-04-25 03:00:00|8556.3|8531.3|8538.9|8523.9|8556.8|8531.8|8535.7|8514.9|1154
1745553600000|2025-04-25 04:00:00|8539|8524|8564.6|8539.6|8567.3|8542.3|8535.6|8516.6|1381
1745557200000|2025-04-25 05:00:00|8564.4|8539.4|8589.9|8564.9|8598.8|8575.2|8562.7|8538.7|2056
1745560800000|2025-04-25 06:00:00|8590|8565|8578.6|8553.6|8593.5|8573.4|8573.3|8551.8|1381
1745564400000|2025-04-25 07:00:00|8578.5|8553.5|8582.9|8557.9|8583.2|8559.6|8563.8|8542.6|1596
1745568000000|2025-04-25 08:00:00|8583.1|8558.1|8575.2|8550.2|8583.1|8560.5|8563|8544.4|1659
1745571600000|2025-04-25 09:00:00|8575.1|8550.1|8574|8559|8579.8|8559.4|8567|8546.7|1339
1745575200000|2025-04-25 10:00:00|8573.8|8558.8|8574.9|8549.9|8578.4|8559.1|8566.1|8546.4|1489
1745578800000|2025-04-25 11:00:00|8574.8|8549.8|8575.4|8550.4|8579.8|8558.8|8569.1|8549.1|761
1745582400000|2025-04-25 12:00:00|8575.5|8550.5|8574.7|8549.7|8577.8|8556.8|8566.5|8546.5|896
1745586000000|2025-04-25 13:00:00|8574.8|8549.8|8571.9|8546.9|8576.6|8556.6|8565.3|8546.7|642
1745589600000|2025-04-25 14:00:00|8572|8547|8570|8545|8573.8|8552|8566.9|8542.7|644
1745593200000|2025-04-25 15:00:00|8569.9|8544.9|8568.7|8543.7|8571.5|8546.5|8567.4|8542.4|306
1745596800000|2025-04-25 16:00:00|8568.8|8543.8|8572.1|8547.1|8572.6|8547.6|8568.8|8543.8|352
1745600400000|2025-04-25 17:00:00|8571.9|8546.9|8570.9|8545.9|8571.9|8546.9|8570.2|8545.2|167
1745604000000|2025-04-25 18:00:00|8571.1|8546.1|8570.2|8545.2|8571.1|8546.1|8569.7|8544.7|136
1745607600000|2025-04-25 19:00:00|8570.1|8545.1|8570.1|8545.1|8570.5|8545.5|8569.7|8544.7|83
1745802000000|2025-04-28 01:00:00|8571.1|8546.1|8573.8|8548.8|8587.6|8558.6|8567|8544.9|180
1745805600000|2025-04-28 02:00:00|8573.2|8548.2|8568.9|8543.9|8576.7|8551.7|8564.1|8543.4|124
1745809200000|2025-04-28 03:00:00|8569|8544|8574.8|8549.8|8576.5|8552.2|8557.7|8537.5|745
1745812800000|2025-04-28 04:00:00|8574.7|8549.7|8566|8541|8574.8|8553|8562.7|8540.7|858
1745816400000|2025-04-28 05:00:00|8566.3|8541.3|8557.4|8532.4|8567.5|8545.6|8555.4|8530.4|785
1745820000000|2025-04-28 06:00:00|8557.2|8532.2|8549.3|8534.3|8558|8535|8545.8|8525.3|1120
1745823600000|2025-04-28 07:00:00|8549|8534|8542.7|8527.7|8557.2|8537.1|8540.1|8521.4|1062
1745827200000|2025-04-28 08:00:00|8542.8|8527.8|8533.8|8518.8|8549.6|8530.1|8527.5|8508|1008
1745830800000|2025-04-28 09:00:00|8533.7|8518.7|8531.9|8516.9|8537.6|8519|8525.3|8503.6|1064
1745834400000|2025-04-28 10:00:00|8532|8517|8532.3|8517.3|8539.5|8519.1|8530.7|8512.1|518
1745838000000|2025-04-28 11:00:00|8532.7|8517.7|8533.4|8518.4|8540.5|8519.6|8531.6|8513|358
1745841600000|2025-04-28 12:00:00|8533.5|8518.5|8535.3|8510.3|8537.6|8519.2|8532.2|8508.9|434
1745845200000|2025-04-28 13:00:00|8535.4|8510.4|8551.8|8526.8|8552.7|8527.7|8533.3|8509.5|703
1745848800000|2025-04-28 14:00:00|8551.7|8526.7|8553.1|8528.1|8561.6|8536.6|8549.7|8524.7|1043
1745852400000|2025-04-28 15:00:00|8553.2|8528.2|8549|8524|8553.6|8528.6|8548.1|8523.1|750
1745856000000|2025-04-28 16:00:00|8548.9|8523.9|8556.4|8531.4|8557.1|8532.1|8548.7|8523.7|467
1745859600000|2025-04-28 17:00:00|8556.6|8531.6|8565.1|8540.1|8565.5|8540.5|8555.2|8530.2|365
1745863200000|2025-04-28 18:00:00|8565|8540|8566|8541|8567.8|8542.8|8561.8|8536.8|217
1745866800000|2025-04-28 19:00:00|8566.1|8541.1|8565.9|8540.9|8566.4|8541.4|8564.7|8539.7|142
1745888400000|2025-04-29 01:00:00|8562.2|8537.2|8550.8|8525.8|8562.2|8537.2|8550|8525|158
1745892000000|2025-04-29 02:00:00|8551.2|8526.2|8542.3|8517.3|8552.8|8527.8|8541.4|8516.4|183
1745895600000|2025-04-29 03:00:00|8542.4|8517.4|8540.6|8515.6|8550.1|8529.2|8527.9|8502.9|1528
1745899200000|2025-04-29 04:00:00|8540.7|8515.7|8547.7|8532.7|8572.2|8547.2|8532.7|8512|2040
1745902800000|2025-04-29 05:00:00|8547.9|8532.9|8551.9|8536.9|8561.8|8542|8545.7|8526.3|1182
1745906400000|2025-04-29 06:00:00|8551.7|8536.7|8560.6|8545.6|8575.1|8554.4|8547.4|8526.5|1763
1745910000000|2025-04-29 07:00:00|8560.9|8545.9|8556|8531|8567.1|8545.9|8549|8528.8|1065
1745913600000|2025-04-29 08:00:00|8555.8|8530.8|8551.1|8536.1|8562.4|8540.3|8549.2|8529.1|875
1745917200000|2025-04-29 09:00:00|8551.2|8536.2|8560.3|8535.3|8562.6|8539.9|8549.6|8532.5|957
1745920800000|2025-04-29 10:00:00|8560|8535|8552.3|8537.3|8560.6|8539.7|8552.3|8532.3|496
1745924400000|2025-04-29 11:00:00|8551.9|8536.9|8551.3|8526.3|8556.1|8537|8549.9|8526.3|245
1745928000000|2025-04-29 12:00:00|8551.1|8526.1|8547|8532|8553.1|8532.1|8543.8|8524.3|569
1745931600000|2025-04-29 13:00:00|8547.4|8532.4|8552|8527|8552.4|8533|8546|8525.8|508
1745935200000|2025-04-29 14:00:00|8551.6|8526.6|8554|8529|8554.6|8534.2|8546.7|8525.9|351
1745938800000|2025-04-29 15:00:00|8554.3|8529.3|8550|8525|8554.3|8532.5|8544.5|8523.5|279
1745942400000|2025-04-29 16:00:00|8550.1|8525.1|8551.6|8526.6|8552.6|8527.6|8547|8522|369
1745946000000|2025-04-29 17:00:00|8551.3|8526.3|8551.5|8526.5|8552.1|8527.1|8548|8523|378
1745949600000|2025-04-29 18:00:00|8551.4|8526.4|8551.7|8526.7|8553.7|8528.7|8550.9|8525.9|383
1745953200000|2025-04-29 19:00:00|8551.8|8526.8|8549.4|8524.4|8552.1|8527.1|8549.2|8524.2|218
1745974800000|2025-04-30 01:00:00|8553|8528|8561.4|8536.4|8561.4|8536.4|8553|8528|56
1745978400000|2025-04-30 02:00:00|8560.8|8535.8|8558.2|8533.2|8561.6|8536.6|8555.8|8530.8|212
1745982000000|2025-04-30 03:00:00|8558|8533|8549.2|8524.2|8559.1|8534.1|8536.6|8517.5|820
1745985600000|2025-04-30 04:00:00|8549.1|8524.1|8540.8|8525.8|8550|8530.2|8537.2|8517.2|992
1745989200000|2025-04-30 05:00:00|8540.6|8525.6|8542|8517|8550.6|8528.6|8536.9|8514.1|855
1745992800000|2025-04-30 06:00:00|8542.1|8517.1|8520.1|8505.1|8545.7|8523.7|8519.5|8497.5|1429
1745996400000|2025-04-30 07:00:00|8520|8505|8515.2|8490.2|8523|8505.5|8505.1|8484.2|1846
1746000000000|2025-04-30 08:00:00|8515.1|8490.1|8507.8|8482.8|8517.2|8492.2|8494.2|8469.2|1810
1746003600000|2025-04-30 09:00:00|8507.7|8482.7|8483.7|8458.7|8507.9|8482.9|8479.1|8454.1|1672
1746007200000|2025-04-30 10:00:00|8484|8459|8483.1|8458.1|8496.1|8471.1|8481.3|8456.3|1044
1746010800000|2025-04-30 11:00:00|8483.3|8458.3|8489.3|8464.3|8490.3|8465.3|8482.7|8457.7|691
1746014400000|2025-04-30 12:00:00|8489.4|8464.4|8490|8465|8495.6|8470.6|8485.1|8460.1|846
1746018000000|2025-04-30 13:00:00|8489.9|8464.9|8492.4|8467.4|8492.8|8467.8|8488.6|8463.6|528
1746021600000|2025-04-30 14:00:00|8492.5|8467.5|8491.6|8466.6|8496.4|8471.4|8490.9|8465.9|761
1746025200000|2025-04-30 15:00:00|8491.5|8466.5|8496.9|8471.9|8502.2|8477.2|8490.6|8465.6|648
1746028800000|2025-04-30 16:00:00|8497.2|8472.2|8493.8|8468.8|8498.3|8473.3|8493.7|8468.7|186
1746032400000|2025-04-30 17:00:00|8493.7|8468.7|8493.6|8468.6|8495|8470|8490.6|8465.6|364
1746036000000|2025-04-30 18:00:00|8493.7|8468.7|8493.3|8468.3|8495.2|8470.2|8490.3|8465.3|526
1746039600000|2025-04-30 19:00:00|8493.2|8468.2|8489|8464|8494.1|8469.1|8482.6|8457.6|496
1746061200000|2025-05-01 01:00:00|8494.8|8468.1|8497|8470|8498|8470|8493|8466.8|16
1746064800000|2025-05-01 02:00:00|8497.5|8472.5|8496.6|8471.6|8497.6|8472.6|8496.5|8471.5|7
1746068400000|2025-05-01 03:00:00|8495.6|8470.6|8500.7|8475.7|8502.1|8477.1|8494.3|8469.3|411
1746072000000|2025-05-01 04:00:00|8501|8476|8497.7|8472.7|8502.3|8477.3|8496.9|8471.9|204
1746075600000|2025-05-01 05:00:00|8497.5|8472.5|8498.1|8473.1|8498.1|8473.1|8489.1|8464.1|394
1746079200000|2025-05-01 06:00:00|8498.7|8473.7|8497.2|8472.2|8499|8474|8493.1|8468.1|374
1746082800000|2025-05-01 07:00:00|8497.1|8472.1|8497.2|8472.2|8507.2|8482.2|8496.4|8471.4|546
1746086400000|2025-05-01 08:00:00|8496.8|8471.8|8499.7|8474.7|8500|8475|8493|8468|466
1746090000000|2025-05-01 09:00:00|8499.6|8474.6|8495.2|8470.2|8500.4|8475.4|8492.9|8467.9|386
1746093600000|2025-05-01 10:00:00|8495.7|8470.7|8493.8|8468.8|8496.5|8471.5|8491.2|8466.2|620
1746097200000|2025-05-01 11:00:00|8493.9|8468.9|8498.2|8473.2|8500.4|8475.4|8491.8|8466.8|515
1746100800000|2025-05-01 12:00:00|8498.3|8473.3|8494|8469|8501.4|8476.4|8491.6|8467.6|986
1746104400000|2025-05-01 13:00:00|8494.6|8469.6|8497.6|8472.6|8497.6|8472.6|8494.5|8469.3|393
1746108000000|2025-05-01 14:00:00|8496.9|8471.9|8499.8|8474.8|8500.5|8475.5|8496.3|8471.3|727
1746111600000|2025-05-01 15:00:00|8499.9|8474.9|8501.9|8476.9|8504.7|8479.7|8497.1|8472.1|519
1746115200000|2025-05-01 16:00:00|8502.1|8477.1|8502.7|8477.7|8504|8479|8499.7|8474.7|475
1746118800000|2025-05-01 17:00:00|8502.9|8477.9|8502.1|8477.1|8503.3|8478.3|8502|8477|388
1746122400000|2025-05-01 18:00:00|8502.4|8477.4|8503.8|8478.8|8504.8|8479.8|8499.9|8474.9|509
1746126000000|2025-05-01 19:00:00|8503.5|8478.5|8505.7|8480.7|8505.7|8480.7|8495.7|8470.7|240
1746147600000|2025-05-02 01:00:00|8497|8472|8482|8453|8498|8473|8479.6|8453|281
1746151200000|2025-05-02 02:00:00|8482.6|8457.6|8475|8450|8484|8459|8466.5|8437.5|148
1746154800000|2025-05-02 03:00:00|8475.3|8450.3|8426.7|8401.7|8475.6|8450.6|8406.1|8381.1|1690
1746158400000|2025-05-02 04:00:00|8427.2|8402.2|8425.1|8400.1|8433.4|8410.3|8406.7|8381.7|1784
1746162000000|2025-05-02 05:00:00|8425.3|8400.3|8426.8|8401.8|8432.3|8410.8|8411.6|8391.2|1463
1746165600000|2025-05-02 06:00:00|8427|8402|8426.5|8401.5|8427.9|8405.1|8407.2|8386|1788
1746169200000|2025-05-02 07:00:00|8425.5|8400.5|8436.1|8411.1|8439.2|8414.2|8424.1|8399.1|1509
1746172800000|2025-05-02 08:00:00|8435.9|8410.9|8456.4|8431.4|8460.7|8435.7|8435|8410|1445
1746176400000|2025-05-02 09:00:00|8456.1|8431.1|8486.8|8461.8|8486.8|8461.8|8455.6|8430.6|1795
1746180000000|2025-05-02 10:00:00|8486.7|8461.7|8478|8453|8488|8463|8473.9|8448.9|1241
1746183600000|2025-05-02 11:00:00|8477.9|8452.9|8460.6|8435.6|8480.8|8455.8|8458.8|8433.8|803
1746187200000|2025-05-02 12:00:00|8460.7|8435.7|8467.1|8442.1|8474.1|8449.1|8458.6|8433.6|1381
1746190800000|2025-05-02 13:00:00|8467.2|8442.2|8472|8447|8474.2|8449.2|8458.5|8433.5|1457
1746194400000|2025-05-02 14:00:00|8471.8|8446.8|8481|8456|8486.2|8461.2|8470.1|8445.1|1285
1746198000000|2025-05-02 15:00:00|8481.1|8456.1|8492|8467|8497.3|8472.3|8480.8|8455.8|622
1746201600000|2025-05-02 16:00:00|8492.4|8467.4|8491|8466|8494|8469|8481.6|8456.6|1166
1746205200000|2025-05-02 17:00:00|8491.1|8466.1|8490.8|8465.8|8492.7|8467.7|8485.7|8460.7|839
1746208800000|2025-05-02 18:00:00|8490.5|8465.5|8492.7|8467.7|8494.5|8469.5|8488.3|8463.3|333
1746212400000|2025-05-02 19:00:00|8492.5|8467.5|8488.7|8463.7|8492.7|8467.7|8486.4|8461.4|500
1746406800000|2025-05-05 01:00:00|8491.9|8462.9|8463.4|8438.4|8491.9|8462.9|8455.6|8426.6|449
1746410400000|2025-05-05 02:00:00|8459.9|8430.9|8463.1|8438.1|8468.3|8442.2|8456.6|8428.7|660
1746414000000|2025-05-05 03:00:00|8463.5|8438.5|8461|8436|8485.6|8460.6|8457.5|8432.5|1189
1746417600000|2025-05-05 04:00:00|8460.9|8435.9|8460.8|8435.8|8467.4|8442.4|8446.3|8421.3|1666
1746421200000|2025-05-05 05:00:00|8460.3|8435.3|8453.5|8428.5|8463.4|8438.4|8445.3|8420.3|1505
1746424800000|2025-05-05 06:00:00|8453.6|8428.6|8454.7|8429.7|8461.8|8436.8|8442.7|8417.7|1512
1746428400000|2025-05-05 07:00:00|8455.6|8430.6|8465.5|8440.5|8465.9|8440.9|8452.5|8427.5|787
1746432000000|2025-05-05 08:00:00|8466|8441|8473.6|8448.6|8473.7|8448.7|8456.5|8431.5|636
1746435600000|2025-05-05 09:00:00|8473.5|8448.5|8457.1|8432.1|8477.9|8452.9|8457.1|8432.1|1181
1746439200000|2025-05-05 10:00:00|8456.8|8431.8|8463.5|8438.5|8468.2|8443.2|8455.3|8430.3|878
1746442800000|2025-05-05 11:00:00|8463.6|8438.6|8462.8|8437.8|8466.6|8441.6|8453.5|8428.5|553
1746446400000|2025-05-05 12:00:00|8462.7|8437.7|8453.7|8428.7|8462.8|8437.8|8453.7|8428.7|815
1746450000000|2025-05-05 13:00:00|8454.1|8429.1|8453.4|8428.4|8459.9|8433.6|8448.8|8423.8|752
1746453600000|2025-05-05 14:00:00|8453.6|8428.6|8454.7|8429.7|8455.9|8430.9|8449.6|8424.6|963
1746457200000|2025-05-05 15:00:00|8454.8|8429.8|8452|8427|8455.9|8430.9|8451.9|8426.9|393
1746460800000|2025-05-05 16:00:00|8452.1|8427.1|8458.3|8433.3|8460.6|8435.6|8452.1|8427.1|517
1746464400000|2025-05-05 17:00:00|8458.4|8433.4|8457.5|8432.5|8459|8434|8455.9|8430.9|311
1746468000000|2025-05-05 18:00:00|8457.6|8432.6|8455|8430|8457.7|8432.7|8455|8430|135
1746471600000|2025-05-05 19:00:00|8454.7|8429.7|8455|8430|8457.4|8432.4|8453.7|8428.7|316
1746493200000|2025-05-06 01:00:00|8461.8|8436.8|8474.6|8449.6|8477|8452|8461.4|8436.4|990
1746496800000|2025-05-06 02:00:00|8474.4|8449.4|8466.7|8441.7|8476.2|8451.2|8464.6|8439.6|789
1746500400000|2025-05-06 03:00:00|8467|8442|8468.2|8443.2|8471.3|8446.3|8455.5|8430.5|1294
1746504000000|2025-05-06 04:00:00|8468.3|8443.3|8473.6|8448.6|8473.6|8448.6|8464.6|8439.6|903
1746507600000|2025-05-06 05:00:00|8473.5|8448.5|8489|8464|8496.9|8471.9|8471.7|8446.7|1318
1746511200000|2025-05-06 06:00:00|8489.1|8464.1|8471|8456|8492.3|8470.2|8471|8447.9|1288
1746514800000|2025-05-06 07:00:00|8470.9|8455.9|8469.4|8444.4|8476.6|8456.4|8465.3|8441|1320
1746518400000|2025-05-06 08:00:00|8469.3|8444.3|8476.2|8451.2|8479.2|8454.2|8464.9|8439.9|1322
1746522000000|2025-05-06 09:00:00|8476.1|8451.1|8475.3|8450.3|8481.7|8456.7|8469.6|8444.6|1504
1746525600000|2025-05-06 10:00:00|8475.5|8450.5|8472.8|8447.8|8476|8451|8469.2|8444.2|982
1746529200000|2025-05-06 11:00:00|8473|8448|8470.6|8445.6|8473|8448|8466.4|8441.4|640
1746532800000|2025-05-06 12:00:00|8470.7|8445.7|8463.6|8438.6|8471.5|8446.5|8462.4|8437.4|609
1746536400000|2025-05-06 13:00:00|8464.9|8439.9|8460.6|8435.6|8466|8441|8458.2|8433.2|872
1746540000000|2025-05-06 14:00:00|8460.5|8435.5|8464|8439|8464.4|8439.4|8458.5|8433.5|523
1746543600000|2025-05-06 15:00:00|8464.1|8439.1|8461|8436|8464.1|8439.1|8461|8436|466
1746547200000|2025-05-06 16:00:00|8461.1|8436.1|8463|8438|8463.2|8438.2|8459.6|8434.6|367
1746550800000|2025-05-06 17:00:00|8462.7|8437.7|8470.9|8445.9|8474.4|8449.4|8460.2|8435.2|600
1746554400000|2025-05-06 18:00:00|8470.8|8445.8|8465|8440|8471.9|8446.9|8464.7|8439.7|420
1746558000000|2025-05-06 19:00:00|8464.8|8439.8|8466.4|8441.4|8468|8443|8464.7|8439.7|238
1746579600000|2025-05-07 01:00:00|8499.1|8474.1|8495.8|8470.8|8504.6|8479.6|8490.4|8465.4|435
1746583200000|2025-05-07 02:00:00|8496|8471|8505.1|8480.1|8508.2|8482.3|8495.8|8470.8|742
1746586800000|2025-05-07 03:00:00|8505.6|8480.6|8487.6|8462.6|8505.6|8480.6|8482.6|8462.6|1055
1746590400000|2025-05-07 04:00:00|8487.8|8462.8|8504.1|8479.1|8510|8485|8475|8454.3|1670
1746594000000|2025-05-07 05:00:00|8504|8479|8485.7|8460.7|8508.4|8483.4|8481.4|8456.4|1893
1746597600000|2025-05-07 06:00:00|8485.8|8460.8|8494.7|8469.7|8496.6|8471.6|8481.7|8456.7|1785
1746601200000|2025-05-07 07:00:00|8495.1|8470.1|8493.2|8468.2|8503|8478|8492.5|8467.5|1320
1746604800000|2025-05-07 08:00:00|8493.1|8468.1|8516.9|8491.9|8521.4|8496.4|8491.8|8466.8|1728
1746608400000|2025-05-07 09:00:00|8517|8492|8515|8490|8525.1|8500.1|8509.7|8484.7|1468
1746612000000|2025-05-07 10:00:00|8515.1|8490.1|8511|8486|8515.1|8490.1|8508.2|8483.2|743
1746615600000|2025-05-07 11:00:00|8511.1|8486.1|8508.5|8483.5|8513|8488|8504.1|8479.1|523
1746619200000|2025-05-07 12:00:00|8508.7|8483.7|8505.8|8480.8|8512.1|8487.1|8503.4|8478.4|613
1746622800000|2025-05-07 13:00:00|8505.7|8480.7|8502.8|8477.8|8507.6|8482.6|8502.6|8477.6|597
1746626400000|2025-05-07 14:00:00|8502.9|8477.9|8503.4|8478.4|8505.4|8480.4|8500.6|8475.6|468
1746630000000|2025-05-07 15:00:00|8503.3|8478.3|8507|8482|8508.2|8483.2|8502.6|8477.6|544
1746633600000|2025-05-07 16:00:00|8506.9|8481.9|8505.3|8480.3|8507|8482|8502.7|8477.7|489
1746637200000|2025-05-07 17:00:00|8505.4|8480.4|8509.4|8480.4|8509.4|8482.8|8503.2|8478.2|351
1746640800000|2025-05-07 18:00:00|8509|8480|8507.6|8482.6|8512|8487|8505.2|8479.2|1152
1746644400000|2025-05-07 19:00:00|8507.3|8482.3|8513.7|8488.7|8513.7|8488.7|8507.2|8482.2|554
1746666000000|2025-05-08 01:00:00|8516.8|8491.8|8505.6|8480.6|8517|8492|8499.8|8474.8|1463
1746669600000|2025-05-08 02:00:00|8505.4|8480.4|8504.7|8479.7|8508.6|8483.6|8504.1|8479.1|372
1746673200000|2025-05-08 03:00:00|8504.6|8479.6|8486.4|8461.4|8504.7|8479.7|8482.4|8459.8|1364
1746676800000|2025-05-08 04:00:00|8486.5|8461.5|8496|8471|8496.1|8475.3|8480.3|8460.1|1095
1746680400000|2025-05-08 05:00:00|8496.2|8471.2|8500.6|8485.6|8508.1|8488.8|8490.6|8470.8|1349
1746684000000|2025-05-08 06:00:00|8500.7|8485.7|8519.6|8494.6|8521.9|8503.2|8500.7|8481.5|1366
1746687600000|2025-05-08 07:00:00|8514.6|8499.6|8528.1|8513.1|8540.1|8517.1|8514.2|8497.7|1830
1746691200000|2025-05-08 08:00:00|8528|8513|8574.6|8549.6|8579.9|8554.9|8525.7|8505.7|2652
1746694800000|2025-05-08 09:00:00|8574.7|8549.7|8608.6|8583.6|8615.2|8590.2|8570.1|8545.1|2421
1746698400000|2025-05-08 10:00:00|8608.5|8583.5|8594.2|8569.2|8610.3|8585.3|8585.7|8560.7|1506
1746702000000|2025-05-08 11:00:00|8594.1|8569.1|8577.7|8552.7|8594.5|8569.5|8576.7|8551.7|1171
1746705600000|2025-05-08 12:00:00|8578.2|8553.2|8576.9|8551.9|8583.7|8558.7|8571.9|8546.9|1297
1746709200000|2025-05-08 13:00:00|8576.5|8551.5|8572.3|8547.3|8578.8|8553.8|8571|8546|992
1746712800000|2025-05-08 14:00:00|8572.4|8547.4|8577.4|8552.4|8580|8555|8564.3|8539.3|1102
1746716400000|2025-05-08 15:00:00|8577.2|8552.2|8612|8587|8612|8587|8576.2|8551.2|1494
1746720000000|2025-05-08 16:00:00|8611.9|8586.9|8628.6|8603.6|8634.5|8609.5|8611.9|8586.9|1013
1746723600000|2025-05-08 17:00:00|8628.1|8603.1|8641.6|8616.6|8650.2|8625.2|8627.6|8602.6|1247
1746727200000|2025-05-08 18:00:00|8641.4|8616.4|8631.7|8606.7|8642.6|8617.6|8631.6|8606.6|692
1746730800000|2025-05-08 19:00:00|8631.6|8606.6|8634.7|8609.7|8638.4|8613.4|8631.4|8606.4|363
1746752400000|2025-05-09 01:00:00|8627|8602|8628.5|8603.5|8630|8605|8618.6|8593.6|664
1746756000000|2025-05-09 02:00:00|8628.6|8603.6|8621.8|8596.8|8640.7|8615.5|8619.4|8594.4|833
1746759600000|2025-05-09 03:00:00|8622.5|8597.5|8603|8578|8623.8|8598.8|8597.4|8572.4|1947
1746763200000|2025-05-09 04:00:00|8603.7|8578.7|8616.6|8591.6|8624|8603.1|8600.1|8575.1|1947
1746766800000|2025-05-09 05:00:00|8616.7|8591.7|8589.3|8564.3|8621|8601.9|8587.7|8562.7|2172
1746770400000|2025-05-09 06:00:00|8589.5|8564.5|8590.2|8565.2|8604|8582.6|8583.1|8558.1|1836
1746774000000|2025-05-09 07:00:00|8590.3|8565.3|8581.4|8556.4|8593.2|8570.8|8574.1|8549.1|1979
1746777600000|2025-05-09 08:00:00|8581.2|8556.2|8585|8560|8595.5|8570.5|8570.5|8545.5|1854
1746781200000|2025-05-09 09:00:00|8584.8|8559.8|8571.5|8546.5|8590.5|8565.5|8566.7|8541.7|2118
1746784800000|2025-05-09 10:00:00|8571.6|8546.6|8568.1|8553.1|8578.6|8556|8566.1|8545.7|1125
1746788400000|2025-05-09 11:00:00|8568.8|8553.8|8574|8549|8580.4|8555.4|8567.9|8547|537
1746792000000|2025-05-09 12:00:00|8573.9|8548.9|8570.9|8545.9|8576.9|8551.9|8567.9|8542.9|883
1746795600000|2025-05-09 13:00:00|8571|8546|8568.2|8543.2|8571.1|8546.1|8563.5|8538.5|1367
1746799200000|2025-05-09 14:00:00|8568.4|8543.4|8573.3|8548.3|8585.2|8560.2|8562.9|8537.9|1274
1746802800000|2025-05-09 15:00:00|8573.2|8548.2|8585.6|8560.6|8588.8|8563.8|8572.8|8547.8|934
1746806400000|2025-05-09 16:00:00|8585.7|8560.7|8585.7|8560.7|8586|8561|8582|8557|533
1746810000000|2025-05-09 17:00:00|8585.8|8560.8|8578.4|8553.4|8586.4|8561.4|8576|8551|540
1746813600000|2025-05-09 18:00:00|8578.6|8553.6|8582|8557|8582.4|8557.4|8576.2|8551.2|336
1746817200000|2025-05-09 19:00:00|8582.1|8557.1|8581.6|8556.6|8584.6|8559.6|8580.9|8555.9|166
1747011600000|2025-05-12 01:00:00|8521|8496|8500.8|8475.8|8525.1|8496.6|8496|8467|867
1747015200000|2025-05-12 02:00:00|8500.6|8475.6|8500.7|8475.7|8503|8478|8496.6|8471.6|483
1747018800000|2025-05-12 03:00:00|8500.3|8475.3|8504.7|8479.7|8515.5|8490.5|8493.9|8468.9|1621
1747022400000|2025-05-12 04:00:00|8503.9|8478.9|8498.4|8473.4|8503.9|8478.9|8491.1|8466.1|323
1747026000000|2025-05-12 05:00:00|8498.6|8473.6|8499.9|8474.9|8510.1|8485.1|8496.5|8471.5|615
1747029600000|2025-05-12 06:00:00|8499.7|8474.7|8505.7|8480.7|8505.7|8480.7|8494.9|8469.9|580
1747033200000|2025-05-12 07:00:00|8505.8|8480.8|8524.6|8499.6|8525.1|8500.1|8492.9|8470.1|759
1747036800000|2025-05-12 08:00:00|8523.2|8498.2|8505.4|8480.4|8529.8|8504.8|8502.1|8477.1|1354
1747040400000|2025-05-12 09:00:00|8505.5|8480.5|8513.9|8488.9|8518|8493|8504.6|8479.6|1724
1747044000000|2025-05-12 10:00:00|8514.4|8489.4|8523.7|8498.7|8529.1|8504.1|8514.2|8489.2|1263
1747047600000|2025-05-12 11:00:00|8523.8|8498.8|8514.3|8489.3|8523.9|8498.9|8510.6|8485.6|821
1747051200000|2025-05-12 12:00:00|8514.4|8489.4|8520.3|8495.3|8520.9|8495.9|8514.3|8489.3|1221
1747054800000|2025-05-12 13:00:00|8519.7|8494.7|8524.2|8499.2|8526.3|8501.3|8516.9|8491.9|1095
1747058400000|2025-05-12 14:00:00|8524|8499|8522.7|8497.7|8525.9|8500.9|8519.8|8494.8|898
1747062000000|2025-05-12 15:00:00|8522.8|8497.8|8522|8497|8523.4|8498.4|8520|8495|689
1747065600000|2025-05-12 16:00:00|8522.1|8497.1|8527.3|8502.3|8527.3|8502.3|8520.2|8495.2|565
1747069200000|2025-05-12 17:00:00|8527.6|8502.6|8526.7|8501.7|8529|8504|8526.2|8501.2|527
1747072800000|2025-05-12 18:00:00|8526.8|8501.8|8526.2|8501.2|8527.3|8502.3|8525.4|8500.4|175
1747076400000|2025-05-12 19:00:00|8526.1|8501.1|8526.8|8501.8|8528.1|8503.1|8526|8501|180
1747098000000|2025-05-13 01:00:00|8517.9|8488.9|8514|8489|8522|8493|8512.1|8486.5|14
1747101600000|2025-05-13 02:00:00|8512.5|8487.5|8509.4|8484.4|8514|8489|8504.2|8479.2|172
1747105200000|2025-05-13 03:00:00|8509.3|8484.3|8500.6|8485.6|8510.3|8487.3|8492|8470.1|1324
1747108800000|2025-05-13 04:00:00|8500.5|8485.5|8526.9|8501.9|8529.5|8505.7|8498.7|8481.7|1881
1747112400000|2025-05-13 05:00:00|8527|8502|8520.9|8495.9|8527|8507.4|8515|8493|1169
1747116000000|2025-05-13 06:00:00|8520.8|8495.8|8526.1|8501.1|8526.1|8503|8513.5|8492.2|1232
1747119600000|2025-05-13 07:00:00|8526.2|8501.2|8545.3|8520.3|8549.5|8524.5|8525.2|8500.2|1329
1747123200000|2025-05-13 08:00:00|8545.2|8520.2|8569.1|8544.1|8570.9|8547.5|8545.1|8520.1|1213
1747126800000|2025-05-13 09:00:00|8569.3|8544.3|8567|8542|8579.4|8554.4|8564.5|8539.5|1301
1747130400000|2025-05-13 10:00:00|8567.1|8542.1|8566.7|8541.7|8571|8546|8559.8|8534.8|817
1747134000000|2025-05-13 11:00:00|8566.6|8541.6|8562.8|8537.8|8568.1|8543.1|8554.8|8529.8|911
1747137600000|2025-05-13 12:00:00|8562.7|8537.7|8565.3|8540.3|8569.2|8544.2|8562.2|8537.2|1013
1747141200000|2025-05-13 13:00:00|8566.1|8541.1|8566|8541|8570|8545|8563|8538|924
1747144800000|2025-05-13 14:00:00|8565.6|8540.6|8561|8536|8567|8542|8560.3|8535.3|592
1747148400000|2025-05-13 15:00:00|8561.3|8536.3|8547.4|8522.4|8561.3|8536.3|8545.9|8520.9|934
1747152000000|2025-05-13 16:00:00|8547.5|8522.5|8545.3|8520.3|8552.6|8527.6|8545|8520|604
1747155600000|2025-05-13 17:00:00|8545.4|8520.4|8544.5|8519.5|8547.1|8522.1|8544|8519|390
1747159200000|2025-05-13 18:00:00|8544.6|8519.6|8540.6|8515.6|8544.6|8519.6|8540.5|8515.5|181
1747162800000|2025-05-13 19:00:00|8540.3|8515.3|8540.8|8515.8|8541.1|8516.1|8539.2|8514.2|265
1747184400000|2025-05-14 01:00:00|8538.1|8513.1|8537|8512|8541.6|8516.6|8531.9|8506.9|226
1747188000000|2025-05-14 02:00:00|8535.6|8510.6|8536.2|8511.2|8541.1|8516.1|8534.6|8509.6|475
1747191600000|2025-05-14 03:00:00|8536.3|8511.3|8540.8|8525.8|8555.6|8533.8|8535.9|8510.9|1581
1747195200000|2025-05-14 04:00:00|8539.6|8524.6|8567.5|8552.5|8583.5|8558.5|8539.3|8520.5|2075
1747198800000|2025-05-14 05:00:00|8567.4|8552.4|8559.9|8544.9|8573.1|8553|8548.5|8530.7|1772
1747202400000|2025-05-14 06:00:00|8559.8|8544.8|8560|8545|8566.5|8545.9|8547.9|8528.1|1898
1747206000000|2025-05-14 07:00:00|8559.6|8544.6|8567.7|8542.7|8574.3|8550.8|8556.1|8534.3|1953
1747209600000|2025-05-14 08:00:00|8567.6|8542.6|8561.5|8536.5|8567.9|8544.9|8548.6|8525.8|2315
1747213200000|2025-05-14 09:00:00|8561.4|8536.4|8558.8|8533.8|8564.7|8540.8|8552.4|8529.6|1596
1747216800000|2025-05-14 10:00:00|8558.9|8533.9|8558.8|8533.8|8563.3|8538.3|8555.1|8530.1|1190
1747220400000|2025-05-14 11:00:00|8558.6|8533.6|8567.2|8542.2|8568.8|8543.8|8557|8532|774
1747224000000|2025-05-14 12:00:00|8567|8542|8573.4|8548.4|8573.7|8548.7|8565.5|8540.5|1310
1747227600000|2025-05-14 13:00:00|8573.3|8548.3|8573.2|8548.2|8577.5|8552.5|8570.2|8545.2|1210
1747231200000|2025-05-14 14:00:00|8573.4|8548.4|8570.3|8545.3|8574.2|8549.2|8569.7|8544.7|1275
1747234800000|2025-05-14 15:00:00|8570.4|8545.4|8568.8|8543.8|8574.4|8549.4|8565|8540|1090
1747238400000|2025-05-14 16:00:00|8569|8544|8570.6|8545.6|8574.8|8549.8|8565.7|8540.7|1230
1747242000000|2025-05-14 17:00:00|8570.7|8545.7|8575.9|8550.9|8576|8551|8570.5|8545.5|491
1747245600000|2025-05-14 18:00:00|8575.8|8550.8|8575.9|8550.9|8578.6|8553.6|8574.1|8549.1|579
1747249200000|2025-05-14 19:00:00|8576.3|8551.3|8577.9|8552.9|8578.7|8553.7|8575|8550|322
1747270800000|2025-05-15 01:00:00|8575.1|8546.1|8571.3|8546.3|8578.6|8553.4|8569.7|8542.2|199
1747274400000|2025-05-15 02:00:00|8570.7|8545.7|8570.2|8545.2|8573.8|8546.9|8563.5|8538.5|623
1747278000000|2025-05-15 03:00:00|8569.7|8544.7|8590.5|8565.5|8598|8570.4|8568.2|8543.2|1538
1747281600000|2025-05-15 04:00:00|8590.6|8565.6|8599.5|8574.5|8601.8|8576.8|8590.6|8565.6|1270
1747285200000|2025-05-15 05:00:00|8599.4|8574.4|8601|8576|8601.3|8576.3|8593|8568|1140
1747288800000|2025-05-15 06:00:00|8600.8|8575.8|8591.1|8566.1|8605.4|8580.4|8586.6|8561.6|1707
1747292400000|2025-05-15 07:00:00|8591|8566|8586.2|8561.2|8594.8|8569.8|8575.9|8550.9|1889
1747296000000|2025-05-15 08:00:00|8586|8561|8590.3|8565.3|8595.3|8570.3|8581|8556|1379
1747299600000|2025-05-15 09:00:00|8590.4|8565.4|8586.8|8561.8|8595.4|8570.4|8583.5|8558.5|1616
1747303200000|2025-05-15 10:00:00|8586.5|8561.5|8581.3|8556.3|8586.9|8561.9|8576.8|8551.8|1071
1747306800000|2025-05-15 11:00:00|8581.2|8556.2|8584|8559|8584.7|8559.7|8578.2|8553.2|485
1747310400000|2025-05-15 12:00:00|8584.3|8559.3|8577.3|8552.3|8585.5|8560.5|8577.2|8552.2|1196
1747314000000|2025-05-15 13:00:00|8577.4|8552.4|8575.5|8550.5|8580.6|8555.6|8573.9|8548.9|1052
1747317600000|2025-05-15 14:00:00|8575.7|8550.7|8584.2|8559.2|8584.9|8559.9|8574|8549|780
1747321200000|2025-05-15 15:00:00|8584.1|8559.1|8587|8562|8587.5|8562.5|8582|8557|723
1747324800000|2025-05-15 16:00:00|8587.1|8562.1|8582.2|8557.2|8587.5|8562.5|8582|8557|273
1747328400000|2025-05-15 17:00:00|8582.3|8557.3|8578.6|8553.6|8582.3|8557.3|8577.7|8552.7|444
1747332000000|2025-05-15 18:00:00|8578.7|8553.7|8577.8|8552.8|8578.8|8553.8|8577|8552|145
1747335600000|2025-05-15 19:00:00|8577.7|8552.7|8577.1|8552.1|8578|8553|8576.9|8551.9|140
1747357200000|2025-05-16 01:00:00|8579|8550|8573.5|8548.5|8579|8554|8573.5|8548.5|106
1747360800000|2025-05-16 02:00:00|8572.4|8547.4|8564.5|8539.5|8573.9|8548.9|8564|8539|270
1747364400000|2025-05-16 03:00:00|8564.6|8539.6|8574.3|8549.3|8576.2|8551.2|8554.7|8529.7|1395
1747368000000|2025-05-16 04:00:00|8574.1|8549.1|8593.6|8578.6|8598.1|8579.4|8572|8547|1548
1747371600000|2025-05-16 05:00:00|8593.4|8578.4|8582.4|8567.4|8597.6|8580.3|8580.8|8564.8|1565
1747375200000|2025-05-16 06:00:00|8582.3|8567.3|8581.4|8566.4|8589.3|8570.7|8575.7|8557.6|1375
1747378800000|2025-05-16 07:00:00|8581.5|8566.5|8594.7|8569.7|8597.5|8572.5|8578.5|8562.7|1120
1747382400000|2025-05-16 08:00:00|8594.8|8569.8|8597.7|8572.7|8598.3|8573.3|8590|8565|1103
1747386000000|2025-05-16 09:00:00|8597.5|8572.5|8582.4|8557.4|8597.9|8572.9|8582.2|8557.2|1080
1747389600000|2025-05-16 10:00:00|8582.2|8557.2|8585.3|8560.3|8587.8|8562.8|8580.7|8555.7|1053
1747393200000|2025-05-16 11:00:00|8585.2|8560.2|8591.4|8566.4|8592|8567|8584.8|8559.8|752
1747396800000|2025-05-16 12:00:00|8591.2|8566.2|8591.2|8566.2|8592.2|8567.2|8582.5|8557.5|820
1747400400000|2025-05-16 13:00:00|8590.7|8565.7|8582.1|8557.1|8590.8|8565.8|8581.4|8556.4|843
1747404000000|2025-05-16 14:00:00|8581.7|8556.7|8592.3|8567.3|8592.4|8567.4|8581|8556|1003
1747407600000|2025-05-16 15:00:00|8592.2|8567.2|8586.7|8561.7|8592.4|8567.4|8586.3|8561.3|894
1747411200000|2025-05-16 16:00:00|8586.8|8561.8|8591.5|8566.5|8591.5|8566.5|8584.9|8559.9|731
1747414800000|2025-05-16 17:00:00|8591.4|8566.4|8590|8565|8592.1|8567.1|8589.9|8564.9|438
1747418400000|2025-05-16 18:00:00|8590.2|8565.2|8590.3|8565.3|8591.3|8566.3|8590|8565|256
1747422000000|2025-05-16 19:00:00|8590.2|8565.2|8589.9|8564.9|8590.5|8565.5|8589.8|8564.8|166
1747616400000|2025-05-19 01:00:00|8587.6|8553.6|8581.1|8556.1|8588|8560.7|8575.9|8548.5|277
1747620000000|2025-05-19 02:00:00|8581.2|8556.2|8579|8554|8581.9|8556.9|8578|8553|102
1747623600000|2025-05-19 03:00:00|8579.1|8554.1|8589.3|8564.3|8594.5|8569.5|8574.7|8549.7|947
1747627200000|2025-05-19 04:00:00|8589.4|8564.4|8578.9|8563.9|8590.5|8571.4|8575.8|8557.5|1276
1747630800000|2025-05-19 05:00:00|8578.7|8563.7|8574.2|8559.2|8582|8564.7|8571.1|8553.7|1278
1747634400000|2025-05-19 06:00:00|8574.3|8559.3|8572|8557|8581.3|8561|8569.3|8549.5|1396
1747638000000|2025-05-19 07:00:00|8571.9|8556.9|8571.1|8546.1|8573.6|8557|8560.6|8539.6|1529
1747641600000|2025-05-19 08:00:00|8570.9|8545.9|8568.2|8543.2|8573.7|8548.7|8566.5|8541.5|1175
1747645200000|2025-05-19 09:00:00|8568.1|8543.1|8569.7|8544.7|8575.1|8550.1|8566.9|8541.9|1289
1747648800000|2025-05-19 10:00:00|8570|8545|8574.7|8549.7|8577.8|8552.8|8568.5|8543.5|950
1747652400000|2025-05-19 11:00:00|8574.8|8549.8|8571.5|8546.5|8576.2|8551.2|8570.3|8545.3|542
1747656000000|2025-05-19 12:00:00|8571.4|8546.4|8575.1|8550.1|8577.4|8552.4|8570.1|8545.1|705
1747659600000|2025-05-19 13:00:00|8575.3|8550.3|8575.2|8550.2|8578.6|8553.6|8575.1|8550.1|533
1747663200000|2025-05-19 14:00:00|8575.1|8550.1|8570.1|8545.1|8578.5|8553.5|8570.1|8545.1|453
1747666800000|2025-05-19 15:00:00|8569.8|8544.8|8574.2|8549.2|8575.4|8550.4|8568.8|8543.8|418
1747670400000|2025-05-19 16:00:00|8574.1|8549.1|8571.3|8546.3|8574.9|8549.9|8570.4|8545.4|556
1747674000000|2025-05-19 17:00:00|8571.2|8546.2|8569.9|8544.9|8571.2|8546.2|8568.6|8543.6|267
1747677600000|2025-05-19 18:00:00|8570|8545|8568|8543|8570.8|8545.8|8567.9|8542.9|145
1747681200000|2025-05-19 19:00:00|8567.6|8542.6|8567.3|8542.3|8569.2|8544.2|8567.1|8542.1|177
1747702800000|2025-05-20 01:00:00|8570.1|8545.1|8574.4|8549.4|8574.4|8549.4|8568.7|8543.7|187
1747706400000|2025-05-20 02:00:00|8574.9|8549.9|8579|8554|8581.9|8556.9|8573|8548|283
1747710000000|2025-05-20 03:00:00|8579.2|8554.2|8570.5|8545.5|8585.5|8564.3|8566.7|8543.2|1052
1747713600000|2025-05-20 04:00:00|8570.6|8545.6|8575|8550|8575.4|8555.7|8566.1|8545.5|853
1747717200000|2025-05-20 05:00:00|8574.9|8549.9|8570.1|8555.1|8575.2|8556.7|8563.3|8542.3|930
1747720800000|2025-05-20 06:00:00|8570.3|8555.3|8572.1|8557.1|8576.7|8557.2|8566.5|8547.8|977
1747724400000|2025-05-20 07:00:00|8571.7|8556.7|8575.7|8560.7|8580.8|8564.4|8571.1|8552|1129
1747728000000|2025-05-20 08:00:00|8575.5|8560.5|8580.4|8555.4|8582.1|8562.4|8572.2|8554.6|768
1747731600000|2025-05-20 09:00:00|8580.5|8555.5|8592.2|8567.2|8594.4|8569.4|8579.9|8554.9|993
1747735200000|2025-05-20 10:00:00|8592.4|8567.4|8588.7|8563.7|8594.4|8571.2|8582.8|8562.9|591
1747738800000|2025-05-20 11:00:00|8588.6|8563.6|8585.9|8560.9|8590|8569.4|8583|8560.9|380
1747742400000|2025-05-20 12:00:00|8586|8561|8587.3|8562.3|8590.8|8565.8|8583.6|8558.6|729
1747746000000|2025-05-20 13:00:00|8587.4|8562.4|8586.1|8561.1|8588.8|8563.8|8585.8|8560.8|276
1747749600000|2025-05-20 14:00:00|8586|8561|8583.9|8558.9|8586.1|8561.1|8580.9|8555.9|517
1747753200000|2025-05-20 15:00:00|8584.2|8559.2|8584|8559|8586.6|8561.6|8583.6|8558.6|139
1747756800000|2025-05-20 16:00:00|8583.9|8558.9|8583.5|8558.5|8584|8559|8582.4|8557.4|177
1747760400000|2025-05-20 17:00:00|8583.6|8558.6|8582.9|8557.9|8583.9|8558.9|8582.2|8557.2|218
1747764000000|2025-05-20 18:00:00|8583|8558|8586|8561|8586.3|8561.3|8583|8558|134
1747767600000|2025-05-20 19:00:00|8585.9|8560.9|8584.7|8559.7|8586|8561|8584.4|8559.4|184
1747789200000|2025-05-21 01:00:00|8582.5|8557.5|8587|8562|8588|8563|8576.5|8551.5|483
1747792800000|2025-05-21 02:00:00|8586.9|8561.9|8588|8563|8591.4|8566.4|8585.1|8560.1|253
1747796400000|2025-05-21 03:00:00|8588.1|8563.1|8587.2|8562.2|8595.5|8570.5|8586.9|8561.9|721
1747800000000|2025-05-21 04:00:00|8587.3|8562.3|8585.2|8570.2|8593.1|8573.1|8583.4|8562.3|410
1747803600000|2025-05-21 05:00:00|8585.3|8570.3|8578.8|8563.8|8585.6|8570.4|8575.9|8557|696
1747807200000|2025-05-21 06:00:00|8578.7|8563.7|8583.7|8558.7|8589|8569.6|8577.5|8556.9|857
1747810800000|2025-05-21 07:00:00|8579.1|8564.1|8592|8567|8592.8|8570.9|8579.1|8560.4|841
1747814400000|2025-05-21 08:00:00|8592.2|8567.2|8596.7|8571.7|8597.3|8572.3|8591.7|8566.7|653
1747818000000|2025-05-21 09:00:00|8597|8572|8593.6|8568.6|8598|8573|8591.6|8566.6|347
1747821600000|2025-05-21 10:00:00|8593.3|8568.3|8583.4|8558.4|8593.6|8568.6|8582.3|8557.3|605
1747825200000|2025-05-21 11:00:00|8583.3|8558.3|8586.8|8561.8|8589.1|8564.1|8582.8|8557.8|461
1747828800000|2025-05-21 12:00:00|8586.9|8561.9|8581.1|8556.1|8586.9|8561.9|8581.1|8556.1|493
1747832400000|2025-05-21 13:00:00|8580.5|8555.5|8582.8|8557.8|8583.9|8558.9|8579.5|8554.5|770
1747836000000|2025-05-21 14:00:00|8582.7|8557.7|8590.4|8565.4|8591.1|8566.1|8579.5|8554.5|920
1747839600000|2025-05-21 15:00:00|8590.3|8565.3|8589.2|8564.2|8592.2|8567.2|8585.9|8560.9|603
1747843200000|2025-05-21 16:00:00|8589.1|8564.1|8589.2|8564.2|8591.3|8566.3|8588.1|8563.1|308
1747846800000|2025-05-21 17:00:00|8589.1|8564.1|8588.1|8563.1|8590.5|8565.5|8584.6|8559.6|713
1747850400000|2025-05-21 18:00:00|8588.2|8563.2|8588.8|8563.8|8590|8565|8587|8562|186
1747854000000|2025-05-21 19:00:00|8588.4|8563.4|8589|8564|8590|8565|8584.6|8559.6|381
1747875600000|2025-05-22 01:00:00|8585.6|8560.6|8582.2|8557.2|8588.5|8563.5|8581.8|8556.8|534
1747879200000|2025-05-22 02:00:00|8582.6|8557.6|8588.8|8563.8|8588.8|8563.8|8581.8|8556.8|628
1747882800000|2025-05-22 03:00:00|8588.3|8563.3|8591.8|8576.8|8597.3|8577|8580.7|8560|1109
1747886400000|2025-05-22 04:00:00|8591.9|8576.9|8595.1|8570.1|8597.9|8578.5|8587.9|8568.4|936
1747890000000|2025-05-22 05:00:00|8595|8570|8592.4|8577.4|8598.6|8580.2|8589.8|8570|713
1747893600000|2025-05-22 06:00:00|8592|8577|8592.2|8577.2|8596.8|8578.7|8588.8|8571.8|672
1747897200000|2025-05-22 07:00:00|8592.1|8577.1|8618.3|8603.3|8637|8612|8592.1|8575.1|1978
1747900800000|2025-05-22 08:00:00|8618.4|8603.4|8627.2|8612.2|8636.2|8616|8613.8|8595.6|1267
1747904400000|2025-05-22 09:00:00|8627.3|8612.3|8629.5|8604.5|8641.8|8621.7|8621.4|8599.8|1378
1747908000000|2025-05-22 10:00:00|8629.4|8604.4|8624.2|8609.2|8634.5|8613.4|8620.3|8599.2|1138
1747911600000|2025-05-22 11:00:00|8624.3|8609.3|8626.3|8601.3|8628|8610|8620.6|8598.5|739
1747915200000|2025-05-22 12:00:00|8626|8601|8619.9|8604.9|8629.2|8609.6|8619.8|8598.5|690
1747918800000|2025-05-22 13:00:00|8620|8605|8627.4|8612.4|8629.6|8612.4|8618.3|8600.6|476
1747922400000|2025-05-22 14:00:00|8627.3|8612.3|8625.8|8610.8|8634.2|8614|8623|8603|585
1747926000000|2025-05-22 15:00:00|8625.6|8610.6|8622.8|8607.8|8631.9|8612.2|8621.5|8604.9|466
1747929600000|2025-05-22 16:00:00|8622.9|8607.9|8627.5|8602.5|8629.6|8608.2|8620.2|8600.9|315
1747933200000|2025-05-22 17:00:00|8627.4|8602.4|8627.5|8602.5|8628|8603|8626.5|8601.5|307
1747936800000|2025-05-22 18:00:00|8627.1|8602.1|8627.6|8602.6|8627.8|8602.8|8626.6|8601.6|48
1747940400000|2025-05-22 19:00:00|8627.4|8602.4|8627.6|8602.6|8627.9|8602.9|8627.3|8602.3|79
1747962000000|2025-05-23 01:00:00|8627.5|8598.5|8625.2|8600.2|8630.8|8605.8|8622.9|8597.9|298
1747965600000|2025-05-23 02:00:00|8625.3|8600.3|8629.1|8604.1|8630|8605|8623.9|8598.9|314
1747969200000|2025-05-23 03:00:00|8628.1|8603.1|8624.9|8599.9|8633.4|8612.9|8615|8594.1|1325
1747972800000|2025-05-23 04:00:00|8625|8600|8609.9|8594.9|8625.1|8600.1|8602.7|8581|1459
1747976400000|2025-05-23 05:00:00|8610|8595|8600|8575|8615|8595.9|8595.9|8573.4|1329
1747980000000|2025-05-23 06:00:00|8600.2|8575.2|8586.3|8561.3|8600.7|8580.1|8585.7|8560.7|1489
1747983600000|2025-05-23 07:00:00|8586.5|8561.5|8560.5|8535.5|8589|8564|8557.4|8532.4|1468
1747987200000|2025-05-23 08:00:00|8560.9|8535.9|8566.7|8541.7|8572.6|8547.6|8557.1|8532.1|1471
1747990800000|2025-05-23 09:00:00|8566.8|8541.8|8549.3|8524.3|8566.8|8541.8|8540.7|8515.7|1798
1747994400000|2025-05-23 10:00:00|8549.4|8524.4|8558|8533|8560.3|8535.3|8548|8523|788
1747998000000|2025-05-23 11:00:00|8558.3|8533.3|8568.1|8543.1|8577.3|8552.3|8556.1|8531.1|944
1748001600000|2025-05-23 12:00:00|8568.3|8543.3|8556.1|8531.1|8574.9|8549.9|8554.3|8529.3|1678
1748005200000|2025-05-23 13:00:00|8556.2|8531.2|8555.8|8530.8|8558.5|8533.5|8551.1|8526.1|1153
1748008800000|2025-05-23 14:00:00|8555.6|8530.6|8545|8520|8556|8531|8544.9|8519.9|641
1748012400000|2025-05-23 15:00:00|8545.2|8520.2|8542.7|8517.7|8548.7|8523.7|8540.1|8515.1|722
1748016000000|2025-05-23 16:00:00|8542.8|8517.8|8543.8|8518.8|8545.8|8520.8|8541.4|8516.4|1038
1748019600000|2025-05-23 17:00:00|8543.7|8518.7|8542.8|8517.8|8545.6|8520.6|8540.5|8515.5|630
1748023200000|2025-05-23 18:00:00|8543|8518|8545.4|8520.4|8546.8|8521.8|8543|8518|291
1748026800000|2025-05-23 19:00:00|8545.5|8520.5|8545.1|8520.1|8546.4|8521.4|8543|8518|231
1748221200000|2025-05-26 01:00:00|8547.6|8518.6|8530.8|8505.8|8547.6|8518.6|8528.3|8501.4|349
1748224800000|2025-05-26 02:00:00|8530.7|8505.7|8533.5|8508.5|8535.3|8510.3|8528.8|8503.8|291
1748228400000|2025-05-26 03:00:00|8532.8|8507.8|8531.5|8506.5|8537.9|8512.9|8526.7|8501.7|1219
1748232000000|2025-05-26 04:00:00|8531.6|8506.6|8509.6|8494.6|8542.3|8520.4|8509|8484.5|1902
1748235600000|2025-05-26 05:00:00|8509.8|8494.8|8518|8493|8522.4|8502|8506.3|8481.3|1865
1748239200000|2025-05-26 06:00:00|8518.2|8493.2|8518.2|8493.2|8522.5|8497.5|8510.2|8485.2|1420
1748242800000|2025-05-26 07:00:00|8518.3|8493.3|8534.3|8509.3|8535.4|8510.4|8517|8492|1172
1748246400000|2025-05-26 08:00:00|8533.6|8508.6|8539.7|8514.7|8540.3|8515.3|8532.2|8507.2|856
1748250000000|2025-05-26 09:00:00|8539.4|8514.4|8538.4|8513.4|8546.3|8521.3|8537.4|8512.4|996
1748253600000|2025-05-26 10:00:00|8538.6|8513.6|8541.7|8516.7|8542.2|8517.2|8535.3|8510.3|533
1748257200000|2025-05-26 11:00:00|8541.6|8516.6|8538|8513|8541.9|8516.9|8537.5|8512.5|350
1748260800000|2025-05-26 12:00:00|8538.1|8513.1|8540.8|8515.8|8543.5|8518.5|8537.4|8512.4|399
1748264400000|2025-05-26 13:00:00|8540.9|8515.9|8539.2|8514.2|8541.7|8516.7|8537.6|8512.6|195
1748268000000|2025-05-26 14:00:00|8539.3|8514.3|8539|8514|8540.7|8515.7|8538.3|8513.3|377
1748271600000|2025-05-26 15:00:00|8538.9|8513.9|8539|8514|8540.4|8515.4|8538.9|8513.9|223
1748275200000|2025-05-26 16:00:00|8539.2|8514.2|8541.3|8516.3|8541.3|8516.3|8538.7|8513.7|74
1748278800000|2025-05-26 17:00:00|8541.5|8516.5|8539.1|8514.1|8541.9|8516.9|8538.3|8513.3|90
1748282400000|2025-05-26 18:00:00|8539.2|8514.2|8538.8|8513.8|8540.7|8515.7|8538.3|8513.3|43
1748286000000|2025-05-26 19:00:00|8538.6|8513.6|8541|8516|8541.3|8516.3|8538.3|8513.3|44
1748307600000|2025-05-27 01:00:00|8535.5|8506.5|8534.3|8509.3|8535.5|8510.2|8523.7|8494.7|178
1748311200000|2025-05-27 02:00:00|8534.7|8509.7|8536.8|8511.8|8537.9|8512.9|8523.4|8494.4|307
1748314800000|2025-05-27 03:00:00|8536|8511|8556.9|8531.9|8563.5|8538.5|8534.2|8509.2|1178
1748318400000|2025-05-27 04:00:00|8557|8532|8561.9|8536.9|8563.8|8538.8|8551|8526|1449
1748322000000|2025-05-27 05:00:00|8561.7|8536.7|8558.3|8533.3|8565.7|8545.8|8547.9|8527.5|1518
1748325600000|2025-05-27 06:00:00|8558.4|8533.4|8564.5|8539.5|8566.3|8545.9|8547.4|8523.6|1699
1748329200000|2025-05-27 07:00:00|8564.3|8539.3|8571.8|8546.8|8574.3|8549.4|8558.2|8536.8|1546
1748332800000|2025-05-27 08:00:00|8571.6|8546.6|8571|8546|8571.8|8546.8|8566.7|8541.7|1001
1748336400000|2025-05-27 09:00:00|8571.1|8546.1|8562.8|8537.8|8572.3|8547.3|8562.8|8537.8|1203
1748340000000|2025-05-27 10:00:00|8562.9|8537.9|8571.8|8546.8|8571.8|8546.8|8562.8|8537.8|923
1748343600000|2025-05-27 11:00:00|8571.7|8546.7|8569.1|8544.1|8571.7|8546.7|8567.5|8542.5|625
1748347200000|2025-05-27 12:00:00|8569.2|8544.2|8566|8541|8571.4|8546.4|8565|8540|496
1748350800000|2025-05-27 13:00:00|8562|8537|8564.1|8539.1|8567.2|8542.2|8562|8537|681
1748354400000|2025-05-27 14:00:00|8564.5|8539.5|8560.3|8535.3|8567.3|8544.9|8554.9|8534.8|807
1748358000000|2025-05-27 15:00:00|8560.7|8535.7|8563.5|8538.5|8564.8|8543|8555.3|8534.4|818
1748361600000|2025-05-27 16:00:00|8563.7|8538.7|8566.4|8541.4|8568|8544.9|8559.2|8537.4|335
1748365200000|2025-05-27 17:00:00|8566.3|8541.3|8562.9|8537.9|8567.1|8542.1|8561.7|8536.7|242
1748368800000|2025-05-27 18:00:00|8562.7|8537.7|8563.2|8538.2|8564.5|8539.5|8562.7|8537.7|197
1748372400000|2025-05-27 19:00:00|8563.3|8538.3|8563.3|8538.3|8564.4|8539.4|8563|8538|181
1748394000000|2025-05-28 01:00:00|8562.6|8537.6|8571.2|8546.2|8573.9|8548.9|8562.6|8537.6|651
1748397600000|2025-05-28 02:00:00|8571.6|8546.6|8579.4|8554.4|8580|8555|8570.5|8545.5|340
1748401200000|2025-05-28 03:00:00|8578.8|8553.8|8591.3|8566.3|8598.5|8576.4|8578.8|8553.8|922
1748404800000|2025-05-28 04:00:00|8591.1|8566.1|8592.2|8567.2|8596.2|8576.9|8584|8564.3|786
1748408400000|2025-05-28 05:00:00|8592.4|8567.4|8588.8|8573.8|8599|8578.9|8584.8|8564.7|952
1748412000000|2025-05-28 06:00:00|8589|8574|8592.8|8577.8|8603.3|8583.6|8589|8570.1|1023
1748415600000|2025-05-28 07:00:00|8592.6|8577.6|8576.9|8551.9|8599.8|8579.8|8570.7|8549.7|1400
1748419200000|2025-05-28 08:00:00|8576.3|8551.3|8561.1|8546.1|8578|8558.1|8557.5|8539.3|1471
1748422800000|2025-05-28 09:00:00|8561|8546|8561.9|8546.9|8574.8|8554.3|8558.6|8539.7|763
1748426400000|2025-05-28 10:00:00|8562.3|8547.3|8564.3|8549.3|8571.8|8549.4|8561.1|8539.8|474
1748430000000|2025-05-28 11:00:00|8565.2|8550.2|8571.3|8546.3|8571.6|8551.6|8564|8541.8|427
1748433600000|2025-05-28 12:00:00|8571.2|8546.2|8565.1|8550.1|8571.9|8551.2|8563.6|8541.4|725
1748437200000|2025-05-28 13:00:00|8565|8550|8572.6|8547.6|8574.2|8550.6|8564.2|8544|543
1748440800000|2025-05-28 14:00:00|8572.5|8547.5|8571.1|8546.1|8573.8|8552.2|8565.5|8545.7|622
1748444400000|2025-05-28 15:00:00|8571.3|8546.3|8566.8|8551.8|8572|8552|8566.5|8545.1|371
1748448000000|2025-05-28 16:00:00|8566.9|8551.9|8572.2|8547.2|8572.2|8551.9|8566.5|8546.1|134
1748451600000|2025-05-28 17:00:00|8572.3|8547.3|8573.3|8548.3|8573.5|8548.5|8571.1|8546.1|112
1748455200000|2025-05-28 18:00:00|8573.5|8548.5|8572.3|8547.3|8574.1|8549.1|8572.3|8547.3|202
1748458800000|2025-05-28 19:00:00|8572.5|8547.5|8572.5|8547.5|8573.5|8548.5|8570.5|8545.5|171
1748480400000|2025-05-29 01:00:00|8583.6|8558.6|8584.6|8559.6|8590|8563.4|8581.5|8556.5|118
1748484000000|2025-05-29 02:00:00|8583.8|8558.8|8584.6|8559.6|8586|8561|8579.4|8554.4|181
1748487600000|2025-05-29 03:00:00|8583.8|8558.8|8572.8|8557.8|8585|8563.7|8569|8550|876
1748491200000|2025-05-29 04:00:00|8577.8|8552.8|8586.7|8561.7|8588.5|8564.4|8572|8549.6|826
1748494800000|2025-05-29 05:00:00|8586.8|8561.8|8580.8|8555.8|8590.8|8570.3|8579.5|8554.5|774
1748498400000|2025-05-29 06:00:00|8580.6|8555.6|8572.5|8557.5|8583.4|8560.4|8569.3|8549.4|913
1748502000000|2025-05-29 07:00:00|8572.6|8557.6|8571.8|8556.8|8578.3|8558.1|8566.7|8547.4|1333
1748505600000|2025-05-29 08:00:00|8571.9|8556.9|8575.8|8550.8|8575.8|8557.1|8563.8|8544.4|985
1748509200000|2025-05-29 09:00:00|8575.7|8550.7|8580.8|8555.8|8581|8556|8564.3|8539.3|1127
1748512800000|2025-05-29 10:00:00|8580.7|8555.7|8578.7|8553.7|8580.8|8555.8|8574.2|8549.2|614
1748516400000|2025-05-29 11:00:00|8578.1|8553.1|8575.6|8550.6|8578.2|8553.2|8574.3|8549.3|340
1748520000000|2025-05-29 12:00:00|8575.5|8550.5|8569.3|8544.3|8575.8|8550.8|8568.9|8543.9|855
1748523600000|2025-05-29 13:00:00|8567.7|8542.7|8571.8|8546.8|8572|8550.3|8563.4|8541.7|845
1748527200000|2025-05-29 14:00:00|8571.6|8546.6|8569.8|8544.8|8572.1|8547.1|8568.1|8543.1|714
1748530800000|2025-05-29 15:00:00|8569.9|8544.9|8568.7|8543.7|8569.9|8544.9|8567.9|8542.9|209
1748534400000|2025-05-29 16:00:00|8568.5|8543.5|8564.7|8539.7|8568.5|8543.5|8563.1|8538.1|336
1748538000000|2025-05-29 17:00:00|8565.3|8540.3|8565.3|8540.3|8567.2|8542.2|8563.9|8538.9|302
1748541600000|2025-05-29 18:00:00|8565.2|8540.2|8564.5|8539.5|8565.3|8540.3|8563.3|8538.3|331
1748545200000|2025-05-29 19:00:00|8564.7|8539.7|8563.2|8538.2|8565.1|8540.1|8562.9|8537.9|163
1748566800000|2025-05-30 01:00:00|8568.6|8543.6|8562|8537|8569|8544|8562|8537|220
1748570400000|2025-05-30 02:00:00|8562.4|8537.4|8568.9|8543.9|8569.6|8544.6|8561.5|8536.5|259
1748574000000|2025-05-30 03:00:00|8569|8544|8557.4|8532.4|8569|8548.6|8551.1|8526.8|1206
1748577600000|2025-05-30 04:00:00|8557.3|8532.3|8562.2|8537.2|8562.8|8537.8|8551.9|8526.9|1025
1748581200000|2025-05-30 05:00:00|8562.1|8537.1|8565.2|8540.2|8573.8|8551.5|8562.1|8537.1|907
1748584800000|2025-05-30 06:00:00|8565.4|8540.4|8580.1|8555.1|8584.6|8559.6|8564.9|8539.9|1232
1748588400000|2025-05-30 07:00:00|8579.9|8554.9|8583.6|8558.6|8585.9|8560.9|8576.4|8551.4|1020
1748592000000|2025-05-30 08:00:00|8583.7|8558.7|8591.7|8566.7|8593.4|8568.4|8581.5|8556.5|1215
1748595600000|2025-05-30 09:00:00|8592|8567|8588.6|8563.6|8594|8569|8582.6|8557.6|1322
1748599200000|2025-05-30 10:00:00|8588.7|8563.7|8583.6|8558.6|8589.2|8564.2|8581.9|8556.9|741
1748602800000|2025-05-30 11:00:00|8583.5|8558.5|8582.8|8557.8|8586.3|8561.3|8580.7|8555.7|559
1748606400000|2025-05-30 12:00:00|8582.9|8557.9|8585.7|8560.7|8589.4|8564.4|8581.7|8556.7|1228
1748610000000|2025-05-30 13:00:00|8585.8|8560.8|8584.6|8559.6|8586.2|8561.2|8579.6|8554.6|1018
1748613600000|2025-05-30 14:00:00|8584.7|8559.7|8576.5|8561.5|8586|8563.8|8575.3|8555.3|761
1748617200000|2025-05-30 15:00:00|8576.6|8561.6|8584.3|8559.3|8586.2|8563.2|8575.2|8555.5|695
1748620800000|2025-05-30 16:00:00|8584|8559|8587|8562|8591.4|8566.4|8583.3|8558.3|720
1748624400000|2025-05-30 17:00:00|8587.1|8562.1|8586.7|8561.7|8588.3|8563.3|8583.3|8558.3|691
1748628000000|2025-05-30 18:00:00|8586.6|8561.6|8583.9|8558.9|8587.4|8562.4|8583.3|8558.3|271
1748631600000|2025-05-30 19:00:00|8584.1|8559.1|8582.3|8557.3|8585.7|8560.7|8579|8554|298
1748826000000|2025-06-02 01:00:00|8577.5|8552.5|8586.5|8561.5|8589.9|8561.5|8577.5|8552.5|66
1748829600000|2025-06-02 02:00:00|8586.4|8561.4|8580.5|8555.5|8586.5|8561.5|8580|8554.5|215
1748833200000|2025-06-02 03:00:00|8580.8|8555.8|8575.1|8550.1|8589.5|8564.5|8573.5|8548.5|1043
1748836800000|2025-06-02 04:00:00|8575|8550|8570.1|8545.1|8575.1|8554.6|8563.7|8543.8|616
1748840400000|2025-06-02 05:00:00|8570.2|8545.2|8566.7|8551.7|8572.4|8555|8562.8|8544.6|902
1748844000000|2025-06-02 06:00:00|8566.6|8551.6|8575.3|8550.3|8575.3|8555.6|8560.4|8541.6|876
1748847600000|2025-06-02 07:00:00|8575.5|8550.5|8562|8537|8575.7|8557|8558.5|8533.5|915
1748851200000|2025-06-02 08:00:00|8561.9|8536.9|8569.5|8544.5|8570.5|8545.5|8558.1|8533.1|1068
1748854800000|2025-06-02 09:00:00|8569.3|8544.3|8569.5|8544.5|8572.3|8547.3|8566.6|8541.6|976
1748858400000|2025-06-02 10:00:00|8569.3|8544.3|8569.8|8544.8|8570.2|8545.2|8566.1|8541.1|439
1748862000000|2025-06-02 11:00:00|8569.9|8544.9|8570.9|8545.9|8573.8|8548.8|8567.7|8542.7|291
1748865600000|2025-06-02 12:00:00|8570.3|8545.3|8566.7|8541.7|8570.4|8545.4|8565.6|8540.6|544
1748869200000|2025-06-02 13:00:00|8566.5|8541.5|8569.7|8544.7|8570.1|8545.1|8566.3|8541.3|560
1748872800000|2025-06-02 14:00:00|8569.4|8544.4|8564.8|8539.8|8569.4|8544.4|8562.7|8537.7|622
1748876400000|2025-06-02 15:00:00|8565.3|8540.3|8567.1|8542.1|8568.1|8543.1|8564.7|8539.7|385
1748880000000|2025-06-02 16:00:00|8567.2|8542.2|8567.7|8542.7|8569|8544|8566.3|8541.3|343
1748883600000|2025-06-02 17:00:00|8567.6|8542.6|8568.8|8543.8|8568.8|8543.8|8566.3|8541.3|516
1748887200000|2025-06-02 18:00:00|8568.9|8543.9|8569.1|8544.1|8569.7|8544.7|8564.7|8539.7|166
1748890800000|2025-06-02 19:00:00|8569|8544|8568.1|8543.1|8569.9|8544.9|8568|8543|227
1748912400000|2025-06-03 01:00:00|8566.5|8541.5|8580.5|8553.6|8580.5|8554.1|8565.9|8540.9|65
1748916000000|2025-06-03 02:00:00|8578.9|8552|8573.9|8548.9|8581.5|8556.5|8570.9|8545.9|216
1748919600000|2025-06-03 03:00:00|8574.7|8549.7|8576.9|8551.9|8586|8563.7|8571.3|8547.6|786
1748923200000|2025-06-03 04:00:00|8577|8552|8569.3|8554.3|8579.7|8557.1|8568.5|8547.1|840
1748926800000|2025-06-03 05:00:00|8573.8|8548.8|8568.3|8553.3|8576.2|8556.9|8566.7|8545.5|680
1748930400000|2025-06-03 06:00:00|8568.5|8553.5|8568.9|8553.9|8575.2|8557.3|8568.1|8545.8|543
1748934000000|2025-06-03 07:00:00|8568.8|8553.8|8578|8553|8582.3|8557.3|8566.9|8547|766
1748937600000|2025-06-03 08:00:00|8577.2|8552.2|8581.3|8556.3|8582.2|8557.2|8576.5|8551.5|618
1748941200000|2025-06-03 09:00:00|8581.2|8556.2|8584.4|8559.4|8585.8|8560.8|8579.7|8554.7|514
1748944800000|2025-06-03 10:00:00|8584.3|8559.3|8588|8563|8589.2|8564.2|8583.3|8558.3|398
1748948400000|2025-06-03 11:00:00|8587.8|8562.8|8587.6|8562.6|8592.7|8567.7|8583.9|8558.9|532
1748952000000|2025-06-03 12:00:00|8587.1|8562.1|8595|8570|8595.9|8570.9|8585.9|8560.9|427
1748955600000|2025-06-03 13:00:00|8595.4|8570.4|8594.9|8569.9|8596.2|8571.2|8591.1|8566.1|637
1748959200000|2025-06-03 14:00:00|8594.8|8569.8|8594.3|8569.3|8596.1|8571.1|8590.7|8565.7|620
1748962800000|2025-06-03 15:00:00|8594.1|8569.1|8595.2|8570.2|8596.8|8571.8|8593.5|8568.5|317
1748966400000|2025-06-03 16:00:00|8595.1|8570.1|8598.2|8573.2|8598.5|8573.5|8594.7|8569.7|130
1748970000000|2025-06-03 17:00:00|8598|8573|8595.7|8570.7|8598.4|8573.4|8594.9|8569.9|282
1748973600000|2025-06-03 18:00:00|8596.2|8571.2|8595.5|8570.5|8596.9|8571.9|8595.5|8570.5|147
1748977200000|2025-06-03 19:00:00|8595.4|8570.4|8599|8574|8599.1|8574.1|8595.4|8570.4|194
1748998800000|2025-06-04 01:00:00|8594.7|8569.7|8591.5|8566.5|8596.4|8571.4|8591.3|8566.3|504
1749002400000|2025-06-04 02:00:00|8591.9|8566.9|8593.7|8568.7|8593.8|8568.8|8590.1|8565.1|177
1749006000000|2025-06-04 03:00:00|8593.8|8568.8|8611.5|8586.5|8622.3|8598.6|8591.8|8566.8|1130
1749009600000|2025-06-04 04:00:00|8611.4|8586.4|8610.6|8585.6|8612.4|8592.3|8604.5|8581.7|832
1749013200000|2025-06-04 05:00:00|8610.5|8585.5|8615.8|8590.8|8616.4|8591.4|8608.2|8583.2|498
1749016800000|2025-06-04 06:00:00|8615.9|8590.9|8616.1|8601.1|8629.4|8604.9|8615.3|8590.8|1083
1749020400000|2025-06-04 07:00:00|8616.2|8601.2|8620.9|8595.9|8622.4|8602.5|8613.8|8588.8|759
1749024000000|2025-06-04 08:00:00|8620.8|8595.8|8617.3|8592.3|8626.6|8601.6|8614.5|8589.5|756
1749027600000|2025-06-04 09:00:00|8617.1|8592.1|8616.1|8591.1|8623.5|8598.5|8615.5|8590.5|801
1749031200000|2025-06-04 10:00:00|8616.2|8591.2|8617.5|8592.5|8619|8594|8613.5|8588.5|598
1749034800000|2025-06-04 11:00:00|8617.3|8592.3|8612.3|8587.3|8617.4|8592.4|8611.2|8586.2|421
1749038400000|2025-06-04 12:00:00|8612.2|8587.2|8613.4|8588.4|8615|8590|8608.8|8583.8|473
1749042000000|2025-06-04 13:00:00|8613.3|8588.3|8615.3|8590.3|8616.2|8591.2|8609.8|8584.8|507
1749045600000|2025-06-04 14:00:00|8613.8|8588.8|8609.2|8584.2|8613.8|8588.8|8606.2|8581.2|492
1749049200000|2025-06-04 15:00:00|8609|8584|8614.8|8589.8|8615|8590|8608.9|8583.9|572
1749052800000|2025-06-04 16:00:00|8614.7|8589.7|8610.6|8585.6|8615.4|8590.4|8608.8|8583.8|320
1749056400000|2025-06-04 17:00:00|8610.5|8585.5|8609.3|8584.3|8610.6|8585.6|8608.6|8583.6|102
1749060000000|2025-06-04 18:00:00|8609.4|8584.4|8610.7|8585.7|8613.6|8588.6|8609.4|8584.4|122
1749063600000|2025-06-04 19:00:00|8610.9|8585.9|8612.7|8587.7|8613.3|8588.3|8610|8585|166
1749085200000|2025-06-05 01:00:00|8614.9|8589.1|8612.5|8587.5|8615.3|8589.5|8607.6|8582.6|165
1749088800000|2025-06-05 02:00:00|8612.6|8587.6|8611.5|8586.5|8614.5|8589.5|8611.5|8586.5|45
1749092400000|2025-06-05 03:00:00|8611.4|8586.4|8616.5|8591.5|8621.1|8596.1|8609.1|8584.1|486
1749096000000|2025-06-05 04:00:00|8616.8|8591.8|8612.8|8597.8|8617.9|8598.7|8603.3|8578.3|1008
1749099600000|2025-06-05 05:00:00|8612.6|8597.6|8609.8|8584.8|8620.5|8598.6|8603|8583.7|909
1749103200000|2025-06-05 06:00:00|8609.7|8584.7|8603.2|8578.2|8611.5|8590.6|8596.4|8573.1|1315
1749106800000|2025-06-05 07:00:00|8603.6|8578.6|8597.4|8572.4|8607.1|8582.1|8591.3|8566.3|1249
1749110400000|2025-06-05 08:00:00|8597.3|8572.3|8605.3|8580.3|8607.1|8582.1|8595.7|8570.7|876
1749114000000|2025-06-05 09:00:00|8605.2|8580.2|8605.9|8580.9|8609.8|8584.8|8598.1|8573.1|954
1749117600000|2025-06-05 10:00:00|8605.4|8580.4|8602.9|8577.9|8609.1|8584.1|8602.4|8577.4|485
1749121200000|2025-06-05 11:00:00|8602.8|8577.8|8606.9|8581.9|8607.7|8582.7|8602.8|8577.8|317
1749124800000|2025-06-05 12:00:00|8607|8582|8602.1|8577.1|8607.9|8582.8|8600.1|8575.1|810
1749128400000|2025-06-05 13:00:00|8602|8577|8601.7|8576.7|8604.1|8579.1|8597.3|8572.3|717
1749132000000|2025-06-05 14:00:00|8601.8|8576.8|8607.1|8582.1|8607.7|8582.7|8601.7|8576.7|764
1749135600000|2025-06-05 15:00:00|8607.3|8582.3|8609.4|8584.4|8611.3|8586.3|8604.5|8579.5|639
1749139200000|2025-06-05 16:00:00|8609.5|8584.5|8609|8584|8610.9|8585.9|8608|8583|274
1749142800000|2025-06-05 17:00:00|8609.3|8584.3|8608.3|8583.3|8610.2|8585.2|8607.8|8582.8|201
1749146400000|2025-06-05 18:00:00|8608.2|8583.2|8609.9|8584.9|8610|8585|8607.2|8582.2|168
1749150000000|2025-06-05 19:00:00|8610|8585|8611.9|8586.9|8614.8|8589.8|8609.8|8584.8|446
1749171600000|2025-06-06 01:00:00|8609.9|8584.9|8613.9|8588.9|8614.6|8589.6|8608|8583|242
1749175200000|2025-06-06 02:00:00|8612.5|8587.5|8613.9|8588.9|8617|8592|8612.5|8587.5|10
1749178800000|2025-06-06 03:00:00|8614.9|8589.9|8603.6|8578.6|8615.9|8590.9|8603.3|8578.3|854
1749182400000|2025-06-06 04:00:00|8603.5|8578.5|8611.2|8586.2|8626.5|8599.6|8598.1|8573.9|1078
1749186000000|2025-06-06 05:00:00|8611.7|8586.7|8590.7|8575.7|8611.8|8586.8|8585.7|8565.4|1173
1749189600000|2025-06-06 06:00:00|8590.9|8575.9|8593.9|8578.9|8604.6|8584.9|8589.7|8570.3|1242
1749193200000|2025-06-06 07:00:00|8594.3|8579.3|8592.8|8567.8|8603.7|8584|8586.1|8567.1|977
1749196800000|2025-06-06 08:00:00|8592.7|8567.7|8603.9|8578.9|8604.6|8579.6|8589.7|8564.7|1095
1749200400000|2025-06-06 09:00:00|8603.8|8578.8|8587.4|8562.4|8603.8|8578.8|8587|8562|1066
1749204000000|2025-06-06 10:00:00|8587.5|8562.5|8589.7|8564.7|8594.5|8569.5|8586|8561|690
1749207600000|2025-06-06 11:00:00|8589.9|8564.9|8596.3|8571.3|8597|8572|8589.7|8564.7|587
1749211200000|2025-06-06 12:00:00|8596.5|8571.5|8596.2|8571.2|8602.2|8577.2|8588|8563|1636
1749214800000|2025-06-06 13:00:00|8596.1|8571.1|8597.5|8572.5|8601.6|8576.6|8593|8568|1803
1749218400000|2025-06-06 14:00:00|8597.3|8572.3|8597|8572|8601.6|8576.6|8595.4|8570.4|972
1749222000000|2025-06-06 15:00:00|8596.9|8571.9|8601.7|8576.7|8602.8|8577.8|8595.9|8570.9|487
1749225600000|2025-06-06 16:00:00|8601.5|8576.5|8602.2|8577.2|8602.5|8577.5|8601.1|8576.1|197
1749229200000|2025-06-06 17:00:00|8602.3|8577.3|8601.6|8576.6|8602.6|8577.6|8601.5|8576.5|183
1749232800000|2025-06-06 18:00:00|8601.5|8576.5|8602|8577|8602|8577|8601.3|8576.3|106
1749236400000|2025-06-06 19:00:00|8601.9|8576.9|8601.6|8576.6|8602|8577|8601.1|8576.1|55
1749430800000|2025-06-09 01:00:00|8600.9|8575.9|8601.1|8576.1|8601.4|8576.4|8599.5|8574.5|208
1749434400000|2025-06-09 02:00:00|8600.1|8575.1|8599.3|8574.3|8601.1|8576.1|8599.1|8574.1|127
1749438000000|2025-06-09 03:00:00|8598.8|8573.8|8589.2|8574.2|8600.6|8575.6|8580|8556.9|1228
1749441600000|2025-06-09 04:00:00|8589.1|8574.1|8588.4|8563.4|8594.9|8574.6|8580.1|8559.9|732
1749445200000|2025-06-09 05:00:00|8588.3|8563.3|8573.1|8548.1|8590.3|8565.3|8572.4|8547.4|934
1749448800000|2025-06-09 06:00:00|8572.8|8547.8|8578.1|8553.1|8578.7|8553.7|8570.3|8545.3|1279
1749452400000|2025-06-09 07:00:00|8578.2|8553.2|8579.5|8554.5|8580.3|8555.3|8574.8|8549.8|742
1749456000000|2025-06-09 08:00:00|8579.2|8554.2|8584.9|8559.9|8586.5|8561.5|8578.3|8553.3|760
1749459600000|2025-06-09 09:00:00|8585|8560|8586.3|8561.3|8591.9|8566.9|8583.7|8558.7|774
1749463200000|2025-06-09 10:00:00|8586.4|8561.4|8588.5|8563.5|8589.2|8564.2|8586|8561|354
1749466800000|2025-06-09 11:00:00|8588.4|8563.4|8588.6|8563.6|8589.8|8564.8|8587.7|8562.7|173
1749470400000|2025-06-09 12:00:00|8588.3|8563.3|8588.6|8563.6|8591|8566|8587.8|8562.8|287
1749474000000|2025-06-09 13:00:00|8588.5|8563.5|8589.7|8564.7|8592.4|8567.4|8588.2|8563.2|394
1749477600000|2025-06-09 14:00:00|8589.8|8564.8|8591.4|8566.4|8591.8|8566.8|8589.2|8564.2|248
1749481200000|2025-06-09 15:00:00|8591.5|8566.5|8589|8564|8591.8|8566.8|8588.7|8563.7|209
1749484800000|2025-06-09 16:00:00|8589.1|8564.1|8588.6|8563.6|8589.6|8564.6|8588|8563|59
1749488400000|2025-06-09 17:00:00|8588.8|8563.8|8586.9|8561.9|8588.8|8563.8|8586.1|8561.1|168
1749492000000|2025-06-09 18:00:00|8587|8562|8586.9|8561.9|8587.3|8562.3|8586.3|8561.3|40
1749495600000|2025-06-09 19:00:00|8587|8562|8588.3|8563.3|8588.6|8563.6|8586.8|8561.8|112
1749517200000|2025-06-10 01:00:00|8588.8|8563.8|8587.4|8562.4|8589.5|8564.5|8584.9|8559.9|202
1749520800000|2025-06-10 02:00:00|8587.3|8562.3|8590|8565|8590.9|8565.9|8586.3|8561.3|187
1749524400000|2025-06-10 03:00:00|8590.1|8565.1|8577.7|8552.7|8590.6|8565.6|8572.4|8552.5|939
1749528000000|2025-06-10 04:00:00|8577.5|8552.5|8579|8554|8581.9|8560.9|8571.8|8551.2|561
1749531600000|2025-06-10 05:00:00|8578.9|8553.9|8576.7|8561.7|8585.7|8565.8|8572.2|8550.2|858
1749535200000|2025-06-10 06:00:00|8576.8|8561.8|8579.3|8564.3|8587.3|8567.1|8576.8|8556.7|703
1749538800000|2025-06-10 07:00:00|8579.5|8564.5|8589.5|8564.5|8592.6|8571.8|8579.3|8563|558
1749542400000|2025-06-10 08:00:00|8589.4|8564.4|8582|8567|8589.4|8568.9|8579.7|8559.9|541
1749546000000|2025-06-10 09:00:00|8582.1|8567.1|8581.1|8566.1|8589.7|8569.7|8579.3|8557.5|563
1749549600000|2025-06-10 10:00:00|8581|8566|8582.6|8557.6|8587.6|8566|8581|8557.4|469
1749553200000|2025-06-10 11:00:00|8582.8|8557.8|8582.5|8557.5|8583.1|8560.3|8574.3|8554.3|172
1749556800000|2025-06-10 12:00:00|8582.4|8557.4|8581.2|8556.2|8583|8562.2|8575.1|8554.7|300
1749560400000|2025-06-10 13:00:00|8581.1|8556.1|8579|8554|8581.2|8560.7|8573.7|8553.7|275
1749564000000|2025-06-10 14:00:00|8578.9|8553.9|8581.3|8556.3|8583.2|8560.8|8573.5|8553.1|360
1749567600000|2025-06-10 15:00:00|8582|8557|8583|8558|8584|8563.1|8576.9|8556.2|389
1749571200000|2025-06-10 16:00:00|8583.1|8558.1|8585|8560|8585.4|8560.4|8583|8558|438
1749574800000|2025-06-10 17:00:00|8584.9|8559.9|8581.9|8556.9|8585.6|8560.6|8581.7|8556.7|194
1749578400000|2025-06-10 18:00:00|8582.1|8557.1|8579.4|8554.4|8582.4|8557.4|8577.4|8552.4|107
1749582000000|2025-06-10 19:00:00|8579.1|8554.1|8578.3|8553.3|8579.3|8554.3|8577.9|8552.9|83
1749603600000|2025-06-11 01:00:00|8577.9|8552.9|8580.5|8555.5|8581.6|8556.6|8576.6|8551.6|46
1749607200000|2025-06-11 02:00:00|8580|8555|8580.9|8555.9|8581.5|8556.5|8580|8555|94
1749610800000|2025-06-11 03:00:00|8581.6|8556.6|8568.9|8553.9|8585.1|8560.1|8566.3|8546.4|743
1749614400000|2025-06-11 04:00:00|8568.7|8553.7|8573.6|8548.6|8575.1|8554.9|8565.7|8543.5|760
1749618000000|2025-06-11 05:00:00|8573.7|8548.7|8569.6|8544.6|8575|8550|8565.2|8540.2|781
1749621600000|2025-06-11 06:00:00|8569.5|8544.5|8573.9|8548.9|8574.3|8549.3|8566.6|8541.6|887
1749625200000|2025-06-11 07:00:00|8573.8|8548.8|8568.9|8553.9|8578.1|8558.4|8566.4|8547.7|834
1749628800000|2025-06-11 08:00:00|8569|8554|8571.6|8556.6|8577|8559.3|8566.7|8548.7|541
1749632400000|2025-06-11 09:00:00|8571.7|8556.7|8574.3|8549.3|8577.5|8558.7|8566.7|8546.3|713
1749636000000|2025-06-11 10:00:00|8574.2|8549.2|8574.2|8549.2|8575.1|8554.4|8567.6|8547.2|429
1749639600000|2025-06-11 11:00:00|8574.3|8549.3|8576.2|8551.2|8576.5|8551.5|8572.3|8547.3|279
1749643200000|2025-06-11 12:00:00|8576.1|8551.1|8572|8547|8578.3|8558|8561.9|8540.6|749
1749646800000|2025-06-11 13:00:00|8572.1|8547.1|8572.7|8547.7|8573.4|8552.8|8562|8541.7|729
1749650400000|2025-06-11 14:00:00|8572.8|8547.8|8570.9|8545.9|8572.8|8549.7|8563.2|8543.3|672
1749654000000|2025-06-11 15:00:00|8570.7|8545.7|8562.7|8547.7|8570.9|8551.1|8562.7|8544.5|263
1749657600000|2025-06-11 16:00:00|8562.6|8547.6|8567.3|8542.3|8569.6|8549.5|8561.9|8541.7|283
1749661200000|2025-06-11 17:00:00|8566.9|8541.9|8567.4|8542.4|8568|8543|8566.7|8541.7|315
1749664800000|2025-06-11 18:00:00|8567.3|8542.3|8569.3|8544.3|8570.2|8545.2|8567.3|8542.3|98
1749668400000|2025-06-11 19:00:00|8569.2|8544.2|8571.5|8546.5|8572|8547|8569.2|8544.2|208
1749690000000|2025-06-12 01:00:00|8566.7|8541.7|8567.5|8542.5|8570.1|8545.1|8565.5|8540.5|222
1749693600000|2025-06-12 02:00:00|8567.6|8542.6|8568.5|8543.5|8569.7|8544.7|8566.8|8541.8|133
1749697200000|2025-06-12 03:00:00|8568.3|8543.3|8561.7|8546.7|8571.5|8551|8561.7|8538.1|1011
1749700800000|2025-06-12 04:00:00|8561.6|8546.6|8572|8547|8572.8|8552.5|8560.7|8541.6|760
1749704400000|2025-06-12 05:00:00|8572.1|8547.1|8575.3|8550.3|8578.2|8554.1|8567.2|8546.7|777
1749708000000|2025-06-12 06:00:00|8575.5|8550.5|8574.4|8549.4|8581.7|8556.7|8573|8548|797
1749711600000|2025-06-12 07:00:00|8574.3|8549.3|8582.5|8557.5|8586.6|8561.6|8574.3|8549.3|821
1749715200000|2025-06-12 08:00:00|8582.6|8557.6|8580.7|8565.7|8587.1|8568.9|8579.6|8555.6|723
1749718800000|2025-06-12 09:00:00|8581.1|8566.1|8582|8557|8588|8567.9|8575.4|8555.3|994
1749722400000|2025-06-12 10:00:00|8582.3|8557.3|8575|8550|8583.7|8558.7|8573.7|8548.7|676
1749726000000|2025-06-12 11:00:00|8574.9|8549.9|8575.6|8550.6|8577.5|8552.5|8572.6|8547.6|455
1749729600000|2025-06-12 12:00:00|8575.5|8550.5|8577.6|8552.6|8583|8558|8575.5|8550.5|760
1749733200000|2025-06-12 13:00:00|8578|8553|8581.8|8556.8|8582.4|8557.4|8575.3|8550.3|578
1749736800000|2025-06-12 14:00:00|8582|8557|8580|8555|8582.1|8557.1|8579|8554|274
1749740400000|2025-06-12 15:00:00|8580.1|8555.1|8582.6|8557.6|8588.9|8563.9|8579.9|8554.9|576
1749744000000|2025-06-12 16:00:00|8582.5|8557.5|8582.3|8557.3|8583.8|8558.8|8580.6|8555.6|276
1749747600000|2025-06-12 17:00:00|8581.7|8556.7|8583.2|8558.2|8584|8559|8581.7|8556.7|223
1749751200000|2025-06-12 18:00:00|8583.3|8558.3|8582.8|8557.8|8584|8559|8582.6|8557.6|227
1749754800000|2025-06-12 19:00:00|8583|8558|8582.2|8557.2|8583|8558|8579.8|8554.8|172
1749776400000|2025-06-13 01:00:00|8604.5|8575.5|8618|8593|8629.6|8604.6|8604|8575|385
1749780000000|2025-06-13 02:00:00|8618.4|8593.4|8641.9|8616.9|8647.2|8621.7|8615.8|8590.8|610
1749783600000|2025-06-13 03:00:00|8642.5|8617.5|8632.6|8607.6|8646.4|8621.4|8629.1|8604.1|1820
1749787200000|2025-06-13 04:00:00|8632.7|8607.7|8643.2|8618.2|8643.7|8618.7|8625.4|8600.4|1359
1749790800000|2025-06-13 05:00:00|8643.3|8618.3|8634.8|8619.8|8644.6|8622.1|8632.9|8611.3|1331
1749794400000|2025-06-13 06:00:00|8635|8620|8636.2|8611.2|8638|8621.4|8631.1|8606.1|1365
1749798000000|2025-06-13 07:00:00|8635.9|8610.9|8629.6|8604.6|8636.4|8611.4|8627.6|8602.6|996
1749801600000|2025-06-13 08:00:00|8629.8|8604.8|8633.2|8608.2|8635|8610|8617.8|8592.8|1223
1749805200000|2025-06-13 09:00:00|8633|8608|8634.8|8609.8|8637.2|8612.2|8628.7|8603.7|1164
1749808800000|2025-06-13 10:00:00|8634.9|8609.9|8634.2|8609.2|8635.2|8610.2|8628.3|8603.3|713
1749812400000|2025-06-13 11:00:00|8634.1|8609.1|8635.4|8610.4|8638.1|8613.1|8633|8608|483
1749816000000|2025-06-13 12:00:00|8635|8610|8634.8|8609.8|8636.9|8611.9|8631|8606|628
1749819600000|2025-06-13 13:00:00|8635.1|8610.1|8638.3|8613.3|8640.4|8615.4|8634.8|8609.8|433
1749823200000|2025-06-13 14:00:00|8638.6|8613.6|8636.6|8611.6|8638.7|8613.7|8635.8|8610.8|517
1749826800000|2025-06-13 15:00:00|8636.2|8611.2|8635.4|8610.4|8637|8612|8631.9|8606.9|493
1749830400000|2025-06-13 16:00:00|8635.3|8610.3|8626.5|8601.5|8635.5|8610.5|8622.3|8597.3|499
1749834000000|2025-06-13 17:00:00|8626.6|8601.6|8632.7|8607.7|8634.2|8609.2|8626|8601|529
1749837600000|2025-06-13 18:00:00|8632.6|8607.6|8639.4|8614.4|8648.1|8623.1|8632.2|8607.2|573
1749841200000|2025-06-13 19:00:00|8639.5|8614.5|8631.7|8606.7|8642.2|8617.2|8631.7|8606.7|272
1750035600000|2025-06-16 01:00:00|8643.9|8618.9|8643.5|8618.5|8647|8622|8640.1|8615.1|121
1750039200000|2025-06-16 02:00:00|8643.4|8618.4|8637.5|8612.5|8643.5|8618.5|8636|8611|214
1750042800000|2025-06-16 03:00:00|8638.1|8613.1|8636|8621|8648.9|8623.9|8635.2|8612|1225
1750046400000|2025-06-16 04:00:00|8635.9|8620.9|8628.4|8613.4|8641.4|8622.3|8628.3|8606.5|832
1750050000000|2025-06-16 05:00:00|8628.3|8613.3|8628.3|8603.3|8630.6|8613.4|8622.6|8600.1|1076
1750053600000|2025-06-16 06:00:00|8628.8|8603.8|8616.6|8601.6|8632.5|8612.6|8616|8594.4|1185
1750057200000|2025-06-16 07:00:00|8616.7|8601.7|8621.6|8596.6|8626.6|8607.3|8616.1|8595.6|878
1750060800000|2025-06-16 08:00:00|8621.7|8596.7|8624.9|8609.9|8629|8610|8614.9|8590.6|1049
1750064400000|2025-06-16 09:00:00|8624.7|8609.7|8629.7|8604.7|8631.2|8611.1|8622.6|8602.9|695
1750068000000|2025-06-16 10:00:00|8629.3|8604.3|8623.5|8608.5|8629.5|8609.7|8620.1|8601|410
1750071600000|2025-06-16 11:00:00|8623.4|8608.4|8628.2|8603.2|8632|8610.3|8622.8|8602|517
1750075200000|2025-06-16 12:00:00|8628.1|8603.1|8620.8|8595.8|8628.1|8603.1|8613.9|8593.7|539
1750078800000|2025-06-16 13:00:00|8620.6|8595.6|8613.2|8588.2|8622.8|8601.8|8612.3|8588.1|673
1750082400000|2025-06-16 14:00:00|8613.1|8588.1|8612.4|8587.4|8622.7|8597.7|8595.7|8570.7|1775
1750086000000|2025-06-16 15:00:00|8612.3|8587.3|8617.7|8592.7|8618.3|8593.3|8611.5|8586.5|865
1750089600000|2025-06-16 16:00:00|8617.9|8592.9|8620.4|8595.4|8621.1|8596.1|8616.7|8591.7|518
1750093200000|2025-06-16 17:00:00|8620.3|8595.3|8623.9|8598.9|8625.3|8600.3|8619.4|8594.4|388
1750096800000|2025-06-16 18:00:00|8624.1|8599.1|8621.1|8596.1|8624.1|8599.1|8620.5|8595.5|166
1750100400000|2025-06-16 19:00:00|8621.2|8596.2|8621.7|8596.7|8622.1|8597.1|8621.1|8596.1|96
1750122000000|2025-06-17 01:00:00|8627.1|8602.1|8634.7|8609.7|8635.9|8610.9|8624.5|8599.5|143
1750125600000|2025-06-17 02:00:00|8634.3|8609.3|8627|8602|8639.4|8614.4|8621.7|8596.7|482
1750129200000|2025-06-17 03:00:00|8627.1|8602.1|8611.5|8596.5|8631.4|8606.4|8610.1|8587.1|702
1750132800000|2025-06-17 04:00:00|8611.6|8596.6|8624.3|8609.3|8624.4|8609.4|8608.4|8589.1|1236
1750136400000|2025-06-17 05:00:00|8624.2|8609.2|8625.8|8610.8|8633.1|8613.1|8622.1|8600.6|817
1750140000000|2025-06-17 06:00:00|8625.9|8610.9|8631.9|8616.9|8638.4|8618.3|8623.2|8603.5|868
1750143600000|2025-06-17 07:00:00|8632|8617|8640.5|8615.5|8642|8622.3|8631.7|8612.9|824
1750147200000|2025-06-17 08:00:00|8640.4|8615.4|8645.9|8630.9|8648.3|8631.1|8638.1|8613.7|853
1750150800000|2025-06-17 09:00:00|8645.8|8630.8|8648.8|8623.8|8651.3|8631.3|8640.2|8620.5|855
1750154400000|2025-06-17 10:00:00|8648.6|8623.6|8647.7|8622.7|8651.2|8631.2|8641.3|8622.2|443
1750158000000|2025-06-17 11:00:00|8647.8|8622.8|8643|8628|8649.9|8629.2|8642.7|8621|392
1750161600000|2025-06-17 12:00:00|8643.2|8628.2|8659|8634|8659.9|8634.9|8642.8|8625.8|784
1750165200000|2025-06-17 13:00:00|8658.9|8633.9|8651.9|8626.9|8658.9|8633.9|8645|8625.1|878
1750168800000|2025-06-17 14:00:00|8652|8627|8658.9|8633.9|8663.9|8643.6|8649.6|8627|888
1750172400000|2025-06-17 15:00:00|8659|8634|8656.3|8631.3|8659.5|8634.5|8653.7|8628.7|561
1750176000000|2025-06-17 16:00:00|8656.2|8631.2|8663.2|8638.2|8665|8640|8653.9|8628.9|539
1750179600000|2025-06-17 17:00:00|8663|8638|8669.2|8644.2|8671.8|8646.8|8662.9|8637.9|793
1750183200000|2025-06-17 18:00:00|8669.3|8644.3|8670.5|8645.5|8672.7|8647.7|8667.4|8642.4|716
1750186800000|2025-06-17 19:00:00|8670.6|8645.6|8668.4|8643.4|8671.2|8646.2|8668.1|8643.1|295
1750208400000|2025-06-18 01:00:00|8673.8|8644.8|8662.3|8637.3|8680.4|8651.8|8661.5|8636.5|3487
1750212000000|2025-06-18 02:00:00|8662.4|8637.4|8661.8|8636.8|8665.2|8640.2|8659.2|8634.2|458
1750215600000|2025-06-18 03:00:00|8661.5|8636.5|8652.9|8627.9|8666.8|8641.8|8648.3|8624.6|906
1750219200000|2025-06-18 04:00:00|8652.8|8627.8|8650.7|8635.7|8657.5|8637|8646.3|8627.4|619
1750222800000|2025-06-18 05:00:00|8650.6|8635.6|8655.4|8640.4|8659|8641|8649.1|8631.8|484
1750226400000|2025-06-18 06:00:00|8655.3|8640.3|8657.7|8632.7|8660.5|8640.6|8647.6|8628|919
1750230000000|2025-06-18 07:00:00|8657.5|8632.5|8662.8|8637.8|8662.8|8640|8651.1|8630.3|661
1750233600000|2025-06-18 08:00:00|8662.7|8637.7|8670.4|8645.4|8674.6|8654.6|8662.6|8637.6|1086
1750237200000|2025-06-18 09:00:00|8670.5|8645.5|8666.7|8651.7|8681.3|8660.4|8664.7|8644.3|915
1750240800000|2025-06-18 10:00:00|8666.9|8651.9|8669.3|8654.3|8674.1|8656.8|8666.7|8647.9|568
1750244400000|2025-06-18 11:00:00|8674.3|8649.3|8669.4|8644.4|8674.3|8649.3|8668.2|8643.2|489
1750248000000|2025-06-18 12:00:00|8669.5|8644.5|8662.9|8647.9|8670.8|8649.7|8662.1|8642|485
1750251600000|2025-06-18 13:00:00|8663|8648|8676.1|8651.1|8679.6|8655.1|8661.4|8641.7|654
1750255200000|2025-06-18 14:00:00|8676|8651|8667.8|8642.8|8677.6|8657.4|8663.2|8641.2|983
1750258800000|2025-06-18 15:00:00|8667.9|8642.9|8666.3|8641.3|8668.8|8648.2|8662.1|8640.5|381
1750262400000|2025-06-18 16:00:00|8666.6|8641.6|8669.3|8644.3|8670.4|8645.4|8664.3|8639.3|303
1750266000000|2025-06-18 17:00:00|8669.7|8644.7|8672.2|8647.2|8673.6|8648.6|8669.3|8644.3|278
1750269600000|2025-06-18 18:00:00|8671.8|8646.8|8676.3|8651.3|8676.7|8651.7|8666.3|8641.3|1645
1750273200000|2025-06-18 19:00:00|8676.4|8651.4|8676.4|8651.4|8679|8654|8674.6|8649.6|630
1750294800000|2025-06-19 01:00:00|8668.9|8643.9|8682.8|8657.8|8687|8662|8668|8643|215
1750298400000|2025-06-19 02:00:00|8683.2|8658.2|8682.4|8657.4|8688.2|8663.2|8677.4|8648.4|219
1750302000000|2025-06-19 03:00:00|8683.1|8658.1|8672.9|8657.9|8684.6|8661.8|8668.1|8648.2|1129
1750305600000|2025-06-19 04:00:00|8672.8|8657.8|8680.5|8655.5|8681.2|8661.3|8672.4|8652.2|622
1750309200000|2025-06-19 05:00:00|8680.6|8655.6|8682.5|8667.5|8688.8|8669.3|8677.1|8655.6|781
1750312800000|2025-06-19 06:00:00|8682.4|8667.4|8692|8667|8695.8|8676.8|8682.3|8663.3|1103
1750316400000|2025-06-19 07:00:00|8692.1|8667.1|8706|8681|8706.3|8681.3|8685.6|8666.3|955
1750320000000|2025-06-19 08:00:00|8705.6|8680.6|8696.1|8681.1|8715.7|8695.2|8695.9|8675|1173
1750323600000|2025-06-19 09:00:00|8695.9|8680.9|8698.5|8673.5|8706.8|8681.8|8695.4|8672.3|1505
1750327200000|2025-06-19 10:00:00|8698.9|8673.9|8698.4|8673.4|8702.7|8677.7|8690.1|8670|521
1750330800000|2025-06-19 11:00:00|8698.3|8673.3|8697.1|8672.1|8700.4|8675.4|8696.4|8671.4|340
1750334400000|2025-06-19 12:00:00|8697.2|8672.2|8701.1|8676.1|8701.3|8676.3|8696.5|8671.5|416
1750338000000|2025-06-19 13:00:00|8701.4|8676.4|8701|8676|8701.4|8679|8694|8672.5|424
1750341600000|2025-06-19 14:00:00|8701.1|8676.1|8705.9|8680.9|8710.2|8685.2|8700.7|8675.7|472
1750345200000|2025-06-19 15:00:00|8706|8681|8710.1|8685.1|8710.3|8685.3|8705.9|8680.9|247
1750381200000|2025-06-20 01:00:00|8685.6|8660.6|8689.7|8664.7|8692.7|8666.8|8684|8659|181
1750384800000|2025-06-20 02:00:00|8689.8|8664.8|8691.4|8666.4|8691.8|8666.8|8687|8662|171
1750388400000|2025-06-20 03:00:00|8691.3|8666.3|8687|8662|8693|8668|8677.2|8657.5|882
1750392000000|2025-06-20 04:00:00|8686.6|8661.6|8678.8|8663.8|8691.3|8670.3|8673.9|8655|1005
1750395600000|2025-06-20 05:00:00|8678.7|8663.7|8686.6|8661.6|8689.3|8670.1|8676.1|8656.6|706
1750399200000|2025-06-20 06:00:00|8685.4|8660.4|8683.4|8668.4|8688.3|8669.4|8678.1|8657.8|715
1750402800000|2025-06-20 07:00:00|8683.5|8668.5|8686.1|8661.1|8688|8669.4|8678|8657.8|645
1750406400000|2025-06-20 08:00:00|8686.2|8661.2|8679.3|8664.3|8686.8|8666.8|8676.9|8656.7|649
1750410000000|2025-06-20 09:00:00|8679.4|8664.4|8682.9|8657.9|8685.5|8666|8675.1|8655.3|797
1750413600000|2025-06-20 10:00:00|8682.8|8657.8|8681.6|8666.6|8685.8|8668.5|8680|8657.8|328
1750417200000|2025-06-20 11:00:00|8681.8|8666.8|8681.8|8666.8|8691.1|8670.8|8675.9|8650.9|428
1750420800000|2025-06-20 12:00:00|8682.1|8667.1|8678.5|8663.5|8689.7|8669.6|8676.1|8656.3|807
1750424400000|2025-06-20 13:00:00|8679.2|8664.2|8678.7|8653.7|8686|8665.7|8672.3|8652.9|476
1750428000000|2025-06-20 14:00:00|8678.6|8653.6|8685.2|8660.2|8687|8662|8673.3|8653.2|622
1750431600000|2025-06-20 15:00:00|8685.3|8660.3|8686.6|8661.6|8687|8662|8683.2|8658.2|533
1750435200000|2025-06-20 16:00:00|8686.4|8661.4|8680.4|8655.4|8686.5|8661.5|8680.4|8655.4|364
1750438800000|2025-06-20 17:00:00|8680.6|8655.6|8683.3|8658.3|8683.5|8658.5|8679.8|8654.8|199
1750442400000|2025-06-20 18:00:00|8683.4|8658.4|8682.4|8657.4|8683.4|8658.4|8682|8657|119
1750446000000|2025-06-20 19:00:00|8682.5|8657.5|8687|8662|8687|8662|8681.5|8656.5|193
1750640400000|2025-06-23 01:00:00|8716.6|8691.6|8706.8|8681.8|8716.9|8691.9|8705.6|8680.6|140
1750644000000|2025-06-23 02:00:00|8706.6|8681.6|8706.5|8681.5|8709.7|8684.7|8702.9|8677.9|376
1750647600000|2025-06-23 03:00:00|8706.4|8681.4|8693.2|8678.2|8706.8|8681.8|8688.2|8668.2|1012
1750651200000|2025-06-23 04:00:00|8693.3|8678.3|8702.4|8677.4|8702.9|8681.6|8691|8671.1|781
1750654800000|2025-06-23 05:00:00|8702.3|8677.3|8707.8|8682.8|8711.3|8691.9|8698.1|8677.3|995
1750658400000|2025-06-23 06:00:00|8707.9|8682.9|8705.1|8680.1|8712.2|8691.5|8700.8|8678.3|758
1750662000000|2025-06-23 07:00:00|8704.8|8679.8|8699.6|8674.6|8705.1|8680.1|8692.7|8667.7|1137
1750665600000|2025-06-23 08:00:00|8699.4|8674.4|8698|8673|8700.8|8675.8|8691.9|8666.9|885
1750669200000|2025-06-23 09:00:00|8697.9|8672.9|8700.6|8675.6|8707.4|8682.4|8694|8669|1006
1750672800000|2025-06-23 10:00:00|8700.3|8675.3|8704.7|8679.7|8705|8680|8699.1|8674.1|559
1750676400000|2025-06-23 11:00:00|8704.2|8679.2|8702.2|8677.2|8705.3|8680.3|8700.8|8675.8|551
1750680000000|2025-06-23 12:00:00|8702.3|8677.3|8697.6|8672.6|8704.8|8685.7|8692.3|8671.9|715
1750683600000|2025-06-23 13:00:00|8692.4|8677.4|8695.2|8670.2|8701.5|8677.4|8692.4|8667.6|922
1750687200000|2025-06-23 14:00:00|8694.9|8669.9|8685.2|8660.2|8694.9|8669.9|8682.2|8657.2|1174
1750690800000|2025-06-23 15:00:00|8685.1|8660.1|8688.2|8663.2|8689.3|8664.3|8682.6|8657.6|689
1750694400000|2025-06-23 16:00:00|8688|8663|8684.3|8659.3|8691.5|8666.5|8678|8653|821
1750698000000|2025-06-23 17:00:00|8684.4|8659.4|8663.8|8638.8|8685|8660|8663.5|8638.5|1089
1750701600000|2025-06-23 18:00:00|8663.9|8638.9|8660.6|8635.6|8666.2|8641.2|8655.5|8630.5|656
1750705200000|2025-06-23 19:00:00|8660.7|8635.7|8661.4|8636.4|8665.1|8640.1|8657.5|8632.5|474
1750726800000|2025-06-24 01:00:00|8640|8615|8638.5|8613.5|8642.6|8617.6|8632.5|8607.5|394
1750730400000|2025-06-24 02:00:00|8638.9|8613.9|8638.3|8613.3|8642.7|8617.7|8636.6|8611.6|584
1750734000000|2025-06-24 03:00:00|8638|8613|8631.6|8616.6|8642.1|8617.6|8628.2|8603.2|1026
1750737600000|2025-06-24 04:00:00|8637.1|8612.1|8646.2|8621.2|8646.6|8628.4|8630.7|8610.8|858
1750741200000|2025-06-24 05:00:00|8646.4|8621.4|8641.3|8626.3|8651.3|8631.2|8640.6|8621.4|921
1750744800000|2025-06-24 06:00:00|8641.9|8626.9|8630.3|8615.3|8649|8627.1|8624.5|8604.5|1388
1750748400000|2025-06-24 07:00:00|8630.4|8615.4|8641.3|8616.3|8647.2|8622.2|8628.9|8611|1352
1750752000000|2025-06-24 08:00:00|8641.5|8616.5|8626.8|8601.8|8645.2|8620.2|8623.7|8598.7|1191
1750755600000|2025-06-24 09:00:00|8626.7|8601.7|8620.9|8595.9|8629.3|8604.3|8614.5|8589.5|1098
1750759200000|2025-06-24 10:00:00|8621|8596|8629.9|8604.9|8630.9|8605.9|8620.7|8595.7|403
1750762800000|2025-06-24 11:00:00|8629.7|8604.7|8630.6|8605.6|8633.6|8608.6|8627.8|8602.8|366
1750766400000|2025-06-24 12:00:00|8630.4|8605.4|8632|8607|8635.9|8610.9|8627|8602|879
1750770000000|2025-06-24 13:00:00|8631.6|8606.6|8631|8606|8633.6|8608.6|8629.5|8604.5|479
1750773600000|2025-06-24 14:00:00|8631.2|8606.2|8622.2|8597.2|8631.2|8606.2|8619.8|8594.8|728
1750777200000|2025-06-24 15:00:00|8622.3|8597.3|8622|8597|8623.1|8598.1|8619.9|8594.9|441
1750780800000|2025-06-24 16:00:00|8621.9|8596.9|8616.4|8591.4|8622|8597|8616.3|8591.3|284
1750784400000|2025-06-24 17:00:00|8616.3|8591.3|8618.2|8593.2|8618.2|8593.2|8614.3|8589.3|320
1750788000000|2025-06-24 18:00:00|8618.1|8593.1|8617.7|8592.7|8619|8594|8617.5|8592.5|147
1750791600000|2025-06-24 19:00:00|8617.5|8592.5|8618.9|8593.9|8619.2|8594.2|8616.7|8591.7|97
1750813200000|2025-06-25 01:00:00|8620|8595|8620.4|8595.4|8620.5|8595.5|8616.8|8591.8|214
1750816800000|2025-06-25 02:00:00|8619.7|8594.7|8625.4|8600.4|8626.3|8601.3|8618.8|8593.8|230
1750820400000|2025-06-25 03:00:00|8625.3|8600.3|8614.6|8599.6|8629.3|8606.3|8612.4|8593.8|677
1750824000000|2025-06-25 04:00:00|8614.4|8599.4|8610.1|8595.1|8622.6|8606.2|8609.1|8594.1|655
1750827600000|2025-06-25 05:00:00|8610.2|8595.2|8608.8|8593.8|8615.7|8595.2|8600.3|8580.9|1108
1750831200000|2025-06-25 06:00:00|8608.7|8593.7|8613.2|8598.2|8615.5|8598.2|8603.9|8584.2|908
1750834800000|2025-06-25 07:00:00|8613.3|8598.3|8620.7|8605.7|8622.6|8607.2|8612.4|8590.7|821
1750838400000|2025-06-25 08:00:00|8620.5|8605.5|8631.3|8606.3|8632.3|8611.3|8619.3|8603|583
1750842000000|2025-06-25 09:00:00|8632|8607|8635.5|8610.5|8639.8|8614.8|8630.9|8605.9|916
1750845600000|2025-06-25 10:00:00|8635.3|8610.3|8635.3|8610.3|8636|8611|8631|8606|403
1750849200000|2025-06-25 11:00:00|8635.4|8610.4|8633|8608|8636.7|8611.7|8631.6|8606.6|375
1750852800000|2025-06-25 12:00:00|8633.1|8608.1|8638.5|8613.5|8639|8614|8633|8608|414
1750856400000|2025-06-25 13:00:00|8638.4|8613.4|8636|8611|8640.4|8615.4|8634.7|8609.7|318
1750860000000|2025-06-25 14:00:00|8636.1|8611.1|8633.9|8608.9|8636.1|8611.1|8632|8607|395
1750863600000|2025-06-25 15:00:00|8633.7|8608.7|8634.3|8609.3|8635.4|8610.4|8632.8|8607.8|333
1750867200000|2025-06-25 16:00:00|8634.2|8609.2|8629.2|8604.2|8634.3|8609.3|8627.3|8602.3|546
1750870800000|2025-06-25 17:00:00|8629.1|8604.1|8629.1|8604.1|8631|8606|8628.2|8603.2|321
1750874400000|2025-06-25 18:00:00|8629.2|8604.2|8627.7|8602.7|8630.3|8605.3|8627.2|8602.2|90
1750878000000|2025-06-25 19:00:00|8627.3|8602.3|8628.7|8603.7|8629|8604|8627.1|8602.1|92
1750899600000|2025-06-26 01:00:00|8624.6|8599.6|8627.8|8602.8|8634.7|8609.7|8623.9|8598.9|427
1750903200000|2025-06-26 02:00:00|8627.9|8602.9|8620.5|8595.5|8627.9|8602.9|8619.4|8591.7|609
1750906800000|2025-06-26 03:00:00|8620.4|8595.4|8613.3|8588.3|8624.2|8599.2|8607.3|8587.2|1094
1750910400000|2025-06-26 04:00:00|8613.7|8588.7|8606|8581|8619.2|8599.5|8597.5|8575|996
1750914000000|2025-06-26 05:00:00|8601|8586|8601.2|8586.2|8611.4|8590.8|8599.5|8580.1|834
1750917600000|2025-06-26 06:00:00|8601.4|8586.4|8600.3|8585.3|8609.4|8589.3|8593.2|8574.3|1316
1750921200000|2025-06-26 07:00:00|8600.2|8585.2|8604.1|8579.1|8614.8|8589.8|8593.3|8573.6|1041
1750924800000|2025-06-26 08:00:00|8604|8579|8598.8|8573.8|8605.8|8580.8|8589.1|8564.1|1278
1750928400000|2025-06-26 09:00:00|8598.9|8573.9|8598.7|8573.7|8603.7|8578.7|8593.4|8568.4|1361
1750932000000|2025-06-26 10:00:00|8598.8|8573.8|8597.7|8572.7|8599.2|8574.2|8595.4|8570.4|491
1750935600000|2025-06-26 11:00:00|8597.3|8572.3|8602|8577|8604.2|8579.2|8597.1|8572.1|402
1750939200000|2025-06-26 12:00:00|8601.8|8576.8|8599.9|8574.9|8602.2|8577.2|8592.8|8567.8|790
1750942800000|2025-06-26 13:00:00|8599.8|8574.8|8591|8566|8599.8|8574.8|8590|8565|909
1750946400000|2025-06-26 14:00:00|8590.8|8565.8|8592.9|8567.9|8595|8570|8590.5|8565.5|892
1750950000000|2025-06-26 15:00:00|8592.8|8567.8|8597.6|8572.6|8599.4|8574.4|8591.8|8566.8|412
1750953600000|2025-06-26 16:00:00|8597.4|8572.4|8591.5|8566.5|8597.5|8572.5|8591|8566|268
1750957200000|2025-06-26 17:00:00|8591.3|8566.3|8587.7|8562.7|8591.3|8566.3|8586.5|8561.5|222
1750960800000|2025-06-26 18:00:00|8587.6|8562.6|8589.6|8564.6|8589.7|8564.7|8586.9|8561.9|152
1750964400000|2025-06-26 19:00:00|8589.7|8564.7|8595.9|8570.9|8596.1|8571.1|8589.7|8564.7|216
1750986000000|2025-06-27 01:00:00|8591.2|8566.2|8585.2|8560.2|8592.3|8567.3|8582.9|8557.9|208
1750989600000|2025-06-27 02:00:00|8585.8|8560.8|8578.4|8553.4|8585.8|8560.8|8575.7|8550.7|252
1750993200000|2025-06-27 03:00:00|8578.2|8553.2|8582.6|8557.6|8585.3|8563.2|8568.8|8545.8|1234
1750996800000|2025-06-27 04:00:00|8582.4|8557.4|8584.6|8559.6|8584.9|8560.8|8570.1|8548.7|900
1751000400000|2025-06-27 05:00:00|8584.7|8559.7|8579.2|8554.2|8591.3|8571|8578.1|8553.1|1365
1751004000000|2025-06-27 06:00:00|8579|8554|8574.3|8559.3|8583.4|8564.1|8572.8|8553|1047
1751007600000|2025-06-27 07:00:00|8574.2|8559.2|8582.4|8557.4|8583.4|8561.9|8571.6|8551.6|1033
1751011200000|2025-06-27 08:00:00|8582.2|8557.2|8576.4|8551.4|8582.3|8557.3|8571.6|8546.6|1002
1751014800000|2025-06-27 09:00:00|8576.2|8551.2|8574.2|8549.2|8580|8555|8567.7|8542.7|894
1751018400000|2025-06-27 10:00:00|8574.1|8549.1|8576.4|8551.4|8581.1|8556.1|8573.3|8548.3|672
1751022000000|2025-06-27 11:00:00|8576.5|8551.5|8573.5|8548.5|8577.6|8552.6|8572.9|8547.9|661
1751025600000|2025-06-27 12:00:00|8573.3|8548.3|8574.3|8549.3|8576.9|8551.9|8570.8|8545.8|1009
1751029200000|2025-06-27 13:00:00|8574.4|8549.4|8574.3|8549.3|8577.4|8552.4|8572.7|8547.7|676
1751032800000|2025-06-27 14:00:00|8574.4|8549.4|8575.3|8550.3|8576.3|8551.3|8573.1|8548.1|434
1751036400000|2025-06-27 15:00:00|8575.4|8550.4|8570.4|8545.4|8575.4|8550.4|8568.1|8543.1|444
1751040000000|2025-06-27 16:00:00|8570.5|8545.5|8568.3|8543.3|8571.2|8546.2|8568|8543|303
1751043600000|2025-06-27 17:00:00|8568.4|8543.4|8573.7|8548.7|8575.1|8550.1|8568|8543|576
1751047200000|2025-06-27 18:00:00|8573.6|8548.6|8574.8|8549.8|8575.8|8550.8|8572.7|8547.7|470
1751050800000|2025-06-27 19:00:00|8574.6|8549.6|8577|8552|8577.3|8552.3|8572.7|8547.7|333
1751245200000|2025-06-30 01:00:00|8578.7|8548|8576.5|8551.5|8587.8|8558.8|8572.6|8546.6|115
1751248800000|2025-06-30 02:00:00|8576.4|8551.4|8572.8|8547.8|8576.4|8551.4|8569.5|8544.5|330
1751252400000|2025-06-30 03:00:00|8572.9|8547.9|8574.4|8549.4|8576.2|8551.2|8570.8|8545.8|497
1751256000000|2025-06-30 04:00:00|8574.3|8549.3|8577|8552|8577.6|8552.6|8571.2|8546.2|503
1751259600000|2025-06-30 05:00:00|8577.4|8552.4|8574.1|8549.1|8579.4|8554.4|8572.1|8547.1|367
1751263200000|2025-06-30 06:00:00|8574|8549|8579.3|8554.3|8582.6|8557.6|8572|8547|954
1751266800000|2025-06-30 07:00:00|8579.2|8554.2|8588.3|8563.3|8588.3|8565.3|8572|8551.9|628
1751270400000|2025-06-30 08:00:00|8588.6|8563.6|8582.9|8567.9|8591.7|8571|8580.9|8559.8|614
1751274000000|2025-06-30 09:00:00|8583|8568|8601.4|8576.4|8604.4|8579.4|8582.7|8563.4|1097
1751277600000|2025-06-30 10:00:00|8601.3|8576.3|8597.3|8582.3|8606.1|8585.3|8594.9|8573.4|535
1751281200000|2025-06-30 11:00:00|8602.3|8577.3|8597.8|8582.8|8602.5|8584.3|8594.3|8575.9|200
1751284800000|2025-06-30 12:00:00|8597.9|8582.9|8602.3|8587.3|8608.3|8589.3|8597.8|8577.5|406
1751288400000|2025-06-30 13:00:00|8607.3|8582.3|8605.2|8580.2|8607.8|8582.8|8605|8580|332
1751292000000|2025-06-30 14:00:00|8605.3|8580.3|8602.7|8577.7|8610.6|8585.6|8601.6|8576.6|681
1751295600000|2025-06-30 15:00:00|8602.6|8577.6|8595.3|8570.3|8603.4|8578.4|8593.2|8568.2|413
1751299200000|2025-06-30 16:00:00|8595.2|8570.2|8594.4|8569.4|8596.5|8571.5|8593.7|8568.7|252
1751302800000|2025-06-30 17:00:00|8594.3|8569.3|8595.2|8570.2|8596.3|8571.3|8591.2|8566.2|432
1751306400000|2025-06-30 18:00:00|8595.1|8570.1|8594.8|8569.8|8595.4|8570.4|8594.3|8569.3|333
1751310000000|2025-06-30 19:00:00|8594.9|8569.9|8596.1|8571.1|8600.3|8575.3|8586.6|8561.6|405
1751331600000|2025-07-01 01:00:00|8589.5|8560.5|8590.8|8565.8|8591.6|8566.6|8579.5|8554.5|404
1751335200000|2025-07-01 02:00:00|8590.5|8565.5|8592.5|8567.5|8592.6|8567.6|8590.3|8565.3|230
1751338800000|2025-07-01 03:00:00|8592.8|8567.8|8578|8563|8594.6|8569.6|8577.6|8556.8|760
1751342400000|2025-07-01 04:00:00|8578.1|8563.1|8583.6|8558.6|8588.5|8568.5|8578|8558.6|490
1751346000000|2025-07-01 05:00:00|8583.5|8558.5|8584.8|8559.8|8585.6|8565.8|8577.1|8557.1|533
1751349600000|2025-07-01 06:00:00|8584.7|8559.7|8579.4|8564.4|8588.2|8568.9|8578.6|8558.7|581
1751353200000|2025-07-01 07:00:00|8579.5|8564.5|8582.3|8557.3|8591.6|8568.7|8579.4|8557|783
1751356800000|2025-07-01 08:00:00|8582.2|8557.2|8579.1|8554.1|8582.6|8557.6|8571.5|8546.5|1155
1751360400000|2025-07-01 09:00:00|8579.2|8554.2|8577.6|8552.6|8581|8556|8575.3|8550.3|784
1751364000000|2025-07-01 10:00:00|8577.4|8552.4|8577.9|8552.9|8578.2|8553.2|8571.2|8546.2|513
1751367600000|2025-07-01 11:00:00|8578|8553|8581.7|8556.7|8588.5|8563.5|8574.5|8549.5|596
1751371200000|2025-07-01 12:00:00|8581.5|8556.5|8585|8560|8587|8562|8578.1|8553.1|450
1751374800000|2025-07-01 13:00:00|8585.1|8560.1|8580.3|8555.3|8585.2|8560.2|8577.1|8552.1|509
1751378400000|2025-07-01 14:00:00|8580.5|8555.5|8582.1|8557.1|8583.1|8558.1|8579|8554|919
1751382000000|2025-07-01 15:00:00|8582.2|8557.2|8585.4|8560.4|8586.8|8561.8|8581.4|8556.4|658
1751385600000|2025-07-01 16:00:00|8585.3|8560.3|8586.2|8561.2|8587|8562|8585.3|8560.3|318
1751389200000|2025-07-01 17:00:00|8586.1|8561.1|8586|8561|8586.8|8561.8|8585.1|8560.1|137
1751392800000|2025-07-01 18:00:00|8586.4|8561.4|8586.8|8561.8|8587.1|8562.1|8586.3|8561.3|17
1751396400000|2025-07-01 19:00:00|8586.6|8561.6|8584.2|8559.2|8586.6|8561.6|8583.2|8558.2|142
1751418000000|2025-07-02 01:00:00|8584|8559|8587.1|8562.1|8587.5|8562.5|8584|8559|35
1751421600000|2025-07-02 02:00:00|8586.7|8561.7|8584.9|8559.9|8589|8564|8584.7|8559.7|207
1751425200000|2025-07-02 03:00:00|8585.3|8560.3|8582.6|8567.6|8588|8568.3|8577.8|8557.8|658
1751428800000|2025-07-02 04:00:00|8582.7|8567.7|8587.1|8572.1|8589|8572.2|8581|8561|492
1751432400000|2025-07-02 05:00:00|8587.2|8572.2|8593.3|8568.3|8594.7|8576.3|8584.1|8566.3|824
1751436000000|2025-07-02 06:00:00|8593.4|8568.4|8592.6|8577.6|8599.5|8580.3|8585.7|8566.8|844
1751439600000|2025-07-02 07:00:00|8592.7|8577.7|8592.2|8577.2|8596.5|8581.5|8587.5|8566.8|783
1751443200000|2025-07-02 08:00:00|8592.3|8577.3|8592|8577|8598.6|8578.5|8586.6|8568.7|607
1751446800000|2025-07-02 09:00:00|8592.1|8577.1|8589.3|8574.3|8597.8|8578.8|8588.2|8568.8|582
1751450400000|2025-07-02 10:00:00|8589.4|8574.4|8585.9|8570.9|8593.3|8575.3|8585|8565.8|357
1751454000000|2025-07-02 11:00:00|8586|8571|8591.2|8566.2|8592.2|8571.6|8583.5|8561.8|337
1751457600000|2025-07-02 12:00:00|8591.4|8566.4|8588.3|8563.3|8592.3|8568.4|8578.8|8560.9|919
1751461200000|2025-07-02 13:00:00|8588.6|8563.6|8593.2|8568.2|8595.9|8570.9|8585.6|8560.6|491
1751464800000|2025-07-02 14:00:00|8593.1|8568.1|8584|8559|8593.4|8568.4|8583.3|8558.3|549
1751468400000|2025-07-02 15:00:00|8584.2|8559.2|8576.9|8551.9|8584.9|8559.9|8575.8|8550.8|456
1751472000000|2025-07-02 16:00:00|8577.1|8552.1|8585.1|8560.1|8585.5|8560.5|8577.1|8552.1|275
1751475600000|2025-07-02 17:00:00|8585|8560|8583.6|8558.6|8585.1|8560.1|8580.1|8555.1|254
1751479200000|2025-07-02 18:00:00|8584|8559|8585.8|8560.8|8586.9|8561.9|8583.6|8558.6|200
1751482800000|2025-07-02 19:00:00|8585.7|8560.7|8587.5|8562.5|8588.7|8563.7|8585.7|8560.7|654
1751504400000|2025-07-03 01:00:00|8579.3|8553.6|8584.7|8559.7|8585|8560|8579|8552.5|86
1751508000000|2025-07-03 02:00:00|8585|8560|8588.9|8563.9|8588.9|8563.9|8584|8559|177
1751511600000|2025-07-03 03:00:00|8588.8|8563.8|8591.1|8566.1|8594.8|8574.3|8585.2|8561.7|592
1751515200000|2025-07-03 04:00:00|8591|8566|8585.6|8560.6|8591.7|8566.7|8582.9|8557.9|663
1751518800000|2025-07-03 05:00:00|8585.5|8560.5|8578.1|8553.1|8585.6|8560.6|8578|8553|837
1751522400000|2025-07-03 06:00:00|8578.6|8553.6|8573.4|8548.4|8581.4|8562.2|8572|8547.9|667
1751526000000|2025-07-03 07:00:00|8573.5|8548.5|8552.4|8527.4|8574.7|8554.7|8547|8522|1416
1751529600000|2025-07-03 08:00:00|8552.2|8527.2|8552.9|8537.9|8559|8538.2|8537.4|8518.5|1254
1751533200000|2025-07-03 09:00:00|8553|8538|8554.2|8529.2|8561|8540.3|8546.5|8526.8|854
1751536800000|2025-07-03 10:00:00|8554.1|8529.1|8551.4|8536.4|8558.5|8539.9|8548.8|8528.5|386
1751540400000|2025-07-03 11:00:00|8551.6|8536.6|8557.2|8542.2|8562|8542.2|8551.2|8532|348
1751544000000|2025-07-03 12:00:00|8557.3|8542.3|8575.1|8550.1|8584.5|8559.5|8554.4|8534.5|1462
1751547600000|2025-07-03 13:00:00|8575.4|8550.4|8565.5|8540.5|8576.6|8551.6|8565.3|8540.3|1017
1751551200000|2025-07-03 14:00:00|8565.6|8540.6|8569.5|8544.5|8572.4|8547.4|8563.3|8538.3|770
1751554800000|2025-07-03 15:00:00|8569.4|8544.4|8567.8|8542.8|8570.2|8545.2|8565.2|8540.2|440
1751558400000|2025-07-03 16:00:00|8567.7|8542.7|8566.9|8541.9|8570.4|8545.4|8566.7|8541.7|215
1751562000000|2025-07-03 17:00:00|8567|8542|8565.5|8540.5|8567|8542|8564.7|8539.7|178
1751565600000|2025-07-03 18:00:00|8565.6|8540.6|8565.2|8540.2|8566.5|8541.5|8564.8|8539.8|54
1751569200000|2025-07-03 19:00:00|8565.6|8540.6|8564.8|8539.8|8566.3|8541.3|8564.4|8539.4|46
1751590800000|2025-07-04 01:00:00|8581.1|8552.1|8572.6|8547.6|8581.1|8552.1|8569.2|8544.2|591
1751594400000|2025-07-04 02:00:00|8573|8548|8572.5|8547.5|8575.9|8550.9|8568.2|8543.2|284
1751598000000|2025-07-04 03:00:00|8571.9|8546.9|8557.2|8542.2|8572.5|8547.5|8552.8|8532.3|556
1751601600000|2025-07-04 04:00:00|8557.1|8542.1|8563.2|8548.2|8575.7|8555.5|8557|8542|920
1751605200000|2025-07-04 05:00:00|8563.1|8548.1|8555|8540|8569.8|8550|8549.9|8529.5|948
1751608800000|2025-07-04 06:00:00|8555.2|8540.2|8556.4|8541.4|8566.2|8544|8553.6|8535.1|805
1751612400000|2025-07-04 07:00:00|8556.3|8541.3|8559.2|8544.2|8567.7|8548.2|8555.7|8534.9|838
1751616000000|2025-07-04 08:00:00|8559.4|8544.4|8567.1|8542.1|8567.8|8549.2|8558.6|8540.9|617
1751619600000|2025-07-04 09:00:00|8567.2|8542.2|8562.3|8537.3|8567.2|8551.8|8557.4|8537.3|585
1751623200000|2025-07-04 10:00:00|8562.4|8537.4|8563.3|8538.3|8566.3|8546.2|8557.5|8537.4|254
1751626800000|2025-07-04 11:00:00|8563.1|8538.1|8564.9|8539.9|8565.3|8540.3|8561.7|8536.7|211
1751630400000|2025-07-04 12:00:00|8564.7|8539.7|8567.7|8542.7|8567.7|8542.7|8564.3|8539.3|121
1751634000000|2025-07-04 13:00:00|8567.6|8542.6|8568.9|8543.9|8568.9|8543.9|8567.3|8542.3|123
1751637600000|2025-07-04 14:00:00|8569|8544|8573.6|8548.6|8575.1|8550.1|8568.9|8543.9|131
1751641200000|2025-07-04 15:00:00|8573.8|8548.8|8572.5|8547.5|8574.5|8549.5|8571.6|8546.6|216
1751644800000|2025-07-04 16:00:00|8572.6|8547.6|8572|8547|8572.6|8547.6|8571.3|8546.3|55
1751648400000|2025-07-04 17:00:00|8572.3|8547.3|8574.1|8549.1|8574.4|8549.4|8572.3|8547.3|77
1751652000000|2025-07-04 18:00:00|8574|8549|8573.7|8548.7|8574.1|8549.1|8573.6|8548.6|9
1751655600000|2025-07-04 19:00:00|8573.4|8548.4|8575.2|8550.2|8575.3|8550.3|8573.3|8548.3|21
1751850000000|2025-07-07 01:00:00|8578.1|8549.1|8571.1|8542.1|8578.1|8549.1|8569.1|8540.1|71
1751853600000|2025-07-07 02:00:00|8572.2|8543.2|8579.9|8554.9|8594.6|8565.6|8571.5|8543.2|328
1751857200000|2025-07-07 03:00:00|8580.1|8555.1|8586.6|8571.6|8592.4|8571.6|8578.7|8553.7|804
1751860800000|2025-07-07 04:00:00|8586.5|8571.5|8595.2|8570.2|8595.4|8576.5|8585.1|8564.6|634
1751864400000|2025-07-07 05:00:00|8595.6|8570.6|8594.8|8569.8|8598.8|8578.5|8585.5|8568|676
1751868000000|2025-07-07 06:00:00|8594.7|8569.7|8605.7|8580.7|8608.2|8589.3|8590.2|8569.6|900
1751871600000|2025-07-07 07:00:00|8605.5|8580.5|8618|8593|8618.7|8597.1|8600.3|8578.3|1263
1751875200000|2025-07-07 08:00:00|8617.6|8592.6|8624.9|8599.9|8628|8603|8617.6|8592.6|1111
1751878800000|2025-07-07 09:00:00|8625|8600|8610|8585|8625.9|8600.9|8608.6|8583.6|852
1751882400000|2025-07-07 10:00:00|8610.6|8585.6|8612.7|8587.7|8616.2|8591.2|8610|8585|342
1751886000000|2025-07-07 11:00:00|8612.6|8587.6|8616.4|8591.4|8617.4|8592.4|8612.2|8587.2|282
1751889600000|2025-07-07 12:00:00|8616.5|8591.5|8613.6|8588.6|8618.6|8593.6|8612.7|8587.7|361
1751893200000|2025-07-07 13:00:00|8613.5|8588.5|8606.1|8581.1|8614.3|8589.3|8605.6|8580.6|571
1751896800000|2025-07-07 14:00:00|8605.7|8580.7|8601|8576|8607.6|8582.6|8599.1|8574.1|532
1751900400000|2025-07-07 15:00:00|8600.9|8575.9|8602.8|8577.8|8603.8|8578.8|8599.5|8574.5|469
1751904000000|2025-07-07 16:00:00|8602.7|8577.7|8611.3|8586.3|8611.9|8586.9|8600.4|8575.4|868
1751907600000|2025-07-07 17:00:00|8610.5|8585.5|8608.8|8583.8|8613.1|8588.1|8607.4|8582.4|799
1751911200000|2025-07-07 18:00:00|8608.9|8583.9|8608.5|8583.5|8614.3|8589.3|8606.9|8581.9|324
1751914800000|2025-07-07 19:00:00|8608.4|8583.4|8614.9|8589.9|8616|8591|8607.3|8582.3|370
1751936400000|2025-07-08 01:00:00|8613.5|8588.5|8603.5|8578.5|8614.1|8588.5|8596.1|8571.1|398
1751940000000|2025-07-08 02:00:00|8603.4|8578.4|8594.4|8569.4|8603.6|8578.6|8593.1|8568.1|290
1751943600000|2025-07-08 03:00:00|8594|8569|8595.8|8570.8|8600.3|8579.8|8590.6|8566.4|985
1751947200000|2025-07-08 04:00:00|8596|8571|8586.1|8571.1|8604.2|8584.6|8584.6|8565|1062
1751950800000|2025-07-08 05:00:00|8585.6|8570.6|8593.4|8568.4|8597.6|8576.2|8584.8|8567.7|757
1751954400000|2025-07-08 06:00:00|8593.3|8568.3|8587.6|8572.6|8596|8577.2|8581.9|8563.4|890
1751958000000|2025-07-08 07:00:00|8587.4|8572.4|8585.1|8570.1|8589.8|8574|8583.2|8563.6|669
1751961600000|2025-07-08 08:00:00|8585|8570|8597.7|8572.7|8598.8|8578.9|8584.7|8566|772
1751965200000|2025-07-08 09:00:00|8597.8|8572.8|8588.4|8573.4|8600.8|8580.5|8587.8|8568|499
1751968800000|2025-07-08 10:00:00|8588.2|8573.2|8594|8569|8595.5|8575.5|8587.2|8565.1|354
1751972400000|2025-07-08 11:00:00|8593.9|8568.9|8591.2|8566.2|8594|8569|8589.5|8564.5|355
1751976000000|2025-07-08 12:00:00|8591.1|8566.1|8586.8|8571.8|8592.2|8571.8|8584.3|8564.3|384
1751979600000|2025-07-08 13:00:00|8587.2|8572.2|8591.8|8576.8|8597|8579.2|8586|8570.3|443
1751983200000|2025-07-08 14:00:00|8592|8577|8599.3|8574.3|8602.6|8580.5|8591.8|8571.7|699
1751986800000|2025-07-08 15:00:00|8599.2|8574.2|8601.5|8576.5|8603.4|8578.4|8599|8574|551
1751990400000|2025-07-08 16:00:00|8601.4|8576.4|8602.3|8577.3|8606.9|8581.9|8599.3|8574.3|776
1751994000000|2025-07-08 17:00:00|8602.2|8577.2|8600|8575|8603.7|8578.7|8600|8575|705
1751997600000|2025-07-08 18:00:00|8599.9|8574.9|8596.1|8571.1|8600.2|8575.2|8595.7|8570.7|236
1752001200000|2025-07-08 19:00:00|8596.2|8571.2|8594|8569|8596.8|8571.8|8593|8568|178
1752022800000|2025-07-09 01:00:00|8601.1|8572.1|8598.3|8569.3|8601.1|8572.1|8598.3|8569.3|23
1752026400000|2025-07-09 02:00:00|8600.1|8575.1|8604.1|8579.1|8605|8580|8595.7|8570.7|675
1752030000000|2025-07-09 03:00:00|8605|8580|8609.2|8594.2|8616.2|8596|8602.8|8577.8|1283
1752033600000|2025-07-09 04:00:00|8609.1|8594.1|8601|8586|8613.3|8594.4|8599.3|8581.2|914
1752037200000|2025-07-09 05:00:00|8600.9|8585.9|8603.2|8588.2|8610.4|8590.3|8598.9|8582|737
1752040800000|2025-07-09 06:00:00|8603.1|8588.1|8593|8578|8607.2|8589|8593|8572.1|872
1752044400000|2025-07-09 07:00:00|8592.8|8577.8|8596.8|8571.8|8597.7|8579.6|8584.9|8565.6|808
1752048000000|2025-07-09 08:00:00|8596.9|8571.9|8588.2|8573.2|8597.4|8577|8586|8569.6|719
1752051600000|2025-07-09 09:00:00|8588|8573|8586.3|8571.3|8592.8|8577.8|8583|8563.2|701
1752055200000|2025-07-09 10:00:00|8586.9|8571.9|8588.6|8573.6|8593.7|8573.8|8584.5|8568.1|385
1752058800000|2025-07-09 11:00:00|8588.4|8573.4|8591.1|8576.1|8595.5|8576.1|8585.4|8565.8|288
1752062400000|2025-07-09 12:00:00|8591|8576|8588.4|8573.4|8591.3|8576.3|8586.5|8571.5|320
1752066000000|2025-07-09 13:00:00|8588.2|8573.2|8592|8567|8593|8575.3|8586|8566.4|501
1752069600000|2025-07-09 14:00:00|8591.9|8566.9|8593.4|8568.4|8594.2|8574|8584.9|8565.6|412
1752073200000|2025-07-09 15:00:00|8593.8|8568.8|8595.9|8570.9|8596.5|8571.5|8593.4|8568.4|173
1752076800000|2025-07-09 16:00:00|8596|8571|8594.4|8569.4|8596.8|8571.8|8593.4|8568.4|103
1752080400000|2025-07-09 17:00:00|8594.3|8569.3|8593.2|8568.2|8594.5|8569.5|8592.4|8567.4|66
1752084000000|2025-07-09 18:00:00|8593.3|8568.3|8593.4|8568.4|8593.8|8568.8|8590.3|8565.3|205
1752087600000|2025-07-09 19:00:00|8593.5|8568.5|8593.7|8568.7|8593.8|8568.8|8593.1|8568.1|469
1752109200000|2025-07-10 01:00:00|8594.7|8569.7|8592.3|8567.3|8594.8|8569.8|8585.5|8556.5|169
1752112800000|2025-07-10 02:00:00|8593.1|8568.1|8583.2|8558.2|8593.2|8568.2|8582.9|8554.1|795
1752116400000|2025-07-10 03:00:00|8584|8559|8582.9|8557.9|8588.2|8567.9|8577.3|8555.3|963
1752120000000|2025-07-10 04:00:00|8583.1|8558.1|8577.2|8562.2|8585.4|8567.8|8575.2|8555.3|628
1752123600000|2025-07-10 05:00:00|8577.3|8562.3|8572|8557|8579.3|8563.2|8571.8|8552.9|724
1752127200000|2025-07-10 06:00:00|8571.8|8556.8|8577.3|8562.3|8582.5|8563.2|8570.9|8552.2|654
1752130800000|2025-07-10 07:00:00|8577.2|8562.2|8580.8|8565.8|8582.7|8567.7|8574.2|8559.2|521
1752134400000|2025-07-10 08:00:00|8580.7|8565.7|8590|8565|8591.4|8566.8|8579.8|8560.2|579
1752138000000|2025-07-10 09:00:00|8589.8|8564.8|8583|8568|8590.2|8568.8|8581.2|8562.8|413
1752141600000|2025-07-10 10:00:00|8583.2|8568.2|8586.3|8571.3|8593.7|8573.3|8583.2|8566.1|334
1752145200000|2025-07-10 11:00:00|8586.4|8571.4|8596|8571|8598.1|8573.1|8586.4|8566.2|312
1752148800000|2025-07-10 12:00:00|8596.1|8571.1|8591|8576|8598.5|8578.6|8590.4|8570|389
1752152400000|2025-07-10 13:00:00|8589.8|8574.8|8594|8579|8597.8|8579|8587.5|8571.1|717
1752156000000|2025-07-10 14:00:00|8593.9|8578.9|8592.2|8577.2|8594|8579|8588|8573|681
1752159600000|2025-07-10 15:00:00|8592.1|8577.1|8591|8576|8593.4|8578.4|8590.7|8575.7|336
1752163200000|2025-07-10 16:00:00|8591.1|8576.1|8590.5|8575.5|8596|8576.1|8588|8569.6|233
1752166800000|2025-07-10 17:00:00|8590.4|8575.4|8594.1|8569.1|8595.6|8575.5|8590.4|8568.4|171
1752170400000|2025-07-10 18:00:00|8594.2|8569.2|8594.6|8569.6|8595|8570|8593.4|8568.4|135
1752174000000|2025-07-10 19:00:00|8594.7|8569.7|8593|8568|8595.6|8570.6|8592.9|8567.9|82
1752195600000|2025-07-11 01:00:00|8598.5|8570.4|8593.5|8568.5|8598.5|8572|8589.3|8562|45
1752199200000|2025-07-11 02:00:00|8593.6|8568.6|8599.6|8574.6|8600.3|8575.3|8592.9|8567.9|1107
1752202800000|2025-07-11 03:00:00|8599.8|8574.8|8599.4|8584.4|8609.2|8588.9|8596.8|8574|1314
1752206400000|2025-07-11 04:00:00|8599.5|8584.5|8606.2|8591.2|8610.8|8593.5|8599.4|8582|761
1752210000000|2025-07-11 05:00:00|8606.1|8591.1|8608.2|8593.2|8611|8593.2|8600.5|8583|742
1752213600000|2025-07-11 06:00:00|8608.4|8593.4|8609.7|8584.7|8609.9|8594.5|8602.9|8583.4|834
1752217200000|2025-07-11 07:00:00|8609.6|8584.6|8602.7|8587.7|8609.6|8588.7|8598.2|8580.8|629
1752220800000|2025-07-11 08:00:00|8602.9|8587.9|8610.3|8595.3|8615.5|8595.5|8601.7|8586.7|557
1752224400000|2025-07-11 09:00:00|8610|8595|8605.6|8580.6|8614|8595|8599.8|8578|709
1752228000000|2025-07-11 10:00:00|8605.2|8580.2|8597.2|8582.2|8605.2|8583|8594.4|8576.9|549
1752231600000|2025-07-11 11:00:00|8597.8|8582.8|8604.8|8579.8|8605|8582.9|8597.7|8576.6|285
1752235200000|2025-07-11 12:00:00|8604.9|8579.9|8604.6|8579.6|8608.6|8583.6|8603|8578|468
1752238800000|2025-07-11 13:00:00|8604.9|8579.9|8611.4|8586.4|8611.8|8586.8|8603.6|8578.6|485
1752242400000|2025-07-11 14:00:00|8611.5|8586.5|8601.2|8586.2|8615.7|8594.7|8601|8580.4|701
1752246000000|2025-07-11 15:00:00|8601.3|8586.3|8601.7|8586.7|8608.8|8587.6|8600.8|8579.7|263
1752249600000|2025-07-11 16:00:00|8601.6|8586.6|8603.3|8588.3|8609.6|8588.9|8600.7|8580.8|392
1752253200000|2025-07-11 17:00:00|8603.5|8588.5|8606.8|8591.8|8608.5|8593.5|8603|8588|322
1752256800000|2025-07-11 18:00:00|8607|8592|8611.3|8586.3|8611.8|8592|8604.4|8585.3|213
1752260400000|2025-07-11 19:00:00|8611.2|8586.2|8612.5|8587.5|8612.9|8587.9|8610.8|8585.8|169
1752454800000|2025-07-14 01:00:00|8609.9|8580.9|8608.3|8583.3|8609.9|8583.7|8596.9|8571.9|92
1752458400000|2025-07-14 02:00:00|8607.5|8582.5|8618.4|8593.4|8621.1|8596.1|8604.8|8579.8|673
1752462000000|2025-07-14 03:00:00|8618.6|8593.6|8619.1|8604.1|8626|8606.8|8616|8592.3|872
1752465600000|2025-07-14 04:00:00|8618.7|8603.7|8613.6|8598.6|8624.8|8608|8611.7|8592.6|796
1752469200000|2025-07-14 05:00:00|8613.7|8598.7|8616.2|8601.2|8619.2|8604.2|8613.6|8598.6|599
1752472800000|2025-07-14 06:00:00|8616.4|8601.4|8618.7|8603.7|8621.2|8606.2|8615.4|8600.4|762
1752476400000|2025-07-14 07:00:00|8618.8|8603.8|8617.5|8602.5|8625.9|8606.2|8616.1|8598.1|596
1752480000000|2025-07-14 08:00:00|8617.6|8602.6|8621.3|8606.3|8622.3|8607.3|8617.1|8602.1|507
1752483600000|2025-07-14 09:00:00|8621.8|8606.8|8618.2|8603.2|8628.5|8609.3|8616.1|8595.9|625
1752487200000|2025-07-14 10:00:00|8617.8|8602.8|8616.7|8601.7|8623.7|8603|8615.9|8596|273
1752490800000|2025-07-14 11:00:00|8616.8|8601.8|8623.5|8598.5|8625.8|8605.8|8616|8596.5|321
1752494400000|2025-07-14 12:00:00|8623.7|8598.7|8623.9|8598.9|8626.3|8605.5|8619|8597.9|290
1752498000000|2025-07-14 13:00:00|8624.3|8599.3|8625.7|8600.7|8627.8|8602.8|8623.4|8598.4|309
1752501600000|2025-07-14 14:00:00|8625.4|8600.4|8623.5|8608.5|8626.6|8609|8620.1|8600.4|477
1752505200000|2025-07-14 15:00:00|8623.4|8608.4|8624.7|8599.7|8628.2|8608.4|8616|8595.8|504
1752508800000|2025-07-14 16:00:00|8624.8|8599.8|8624.8|8599.8|8624.9|8605.6|8618.8|8599|306
1752512400000|2025-07-14 17:00:00|8624.9|8599.9|8624.7|8599.7|8625.4|8605.6|8620|8599|325
1752516000000|2025-07-14 18:00:00|8624.5|8599.5|8622.8|8597.8|8624.9|8599.9|8621.8|8596.8|165
1752519600000|2025-07-14 19:00:00|8623|8598|8623.2|8598.2|8624.2|8599.2|8622.6|8597.6|122
1752541200000|2025-07-15 01:00:00|8625.5|8600.5|8624.4|8599.4|8629.1|8604.1|8624.4|8599.4|120
1752544800000|2025-07-15 02:00:00|8625.4|8600.4|8627|8602|8628|8603|8624|8599|219
1752548400000|2025-07-15 03:00:00|8627.1|8602.1|8618.2|8593.2|8627.6|8603.8|8612.7|8591.9|581
1752552000000|2025-07-15 04:00:00|8618|8593|8606.3|8591.3|8618.5|8594.4|8603.7|8585.1|600
1752555600000|2025-07-15 05:00:00|8606.5|8591.5|8610|8585|8611.5|8593|8599.3|8582.4|1022
1752559200000|2025-07-15 06:00:00|8609.8|8584.8|8604.6|8589.6|8611.1|8590.1|8600.1|8581.2|683
1752562800000|2025-07-15 07:00:00|8603.5|8588.5|8600.9|8575.9|8608.2|8589|8594|8575.1|806
1752566400000|2025-07-15 08:00:00|8601|8576|8601.7|8586.7|8602.3|8587.3|8596.5|8575.9|470
1752570000000|2025-07-15 09:00:00|8601.5|8586.5|8601.1|8586.1|8603.3|8588.3|8599.6|8584.6|470
1752573600000|2025-07-15 10:00:00|8601|8586|8604.1|8589.1|8604.2|8589.2|8600.2|8585.2|197
1752577200000|2025-07-15 11:00:00|8604|8589|8604.5|8589.5|8610.1|8591.3|8602.6|8585.1|237
1752580800000|2025-07-15 12:00:00|8604.6|8589.6|8599.2|8584.2|8611.3|8590.6|8597.6|8577.9|632
1752584400000|2025-07-15 13:00:00|8599.4|8584.4|8610.6|8595.6|8616.8|8598|8599.3|8579.5|825
1752588000000|2025-07-15 14:00:00|8610.7|8595.7|8618.6|8593.6|8620.4|8599.4|8609.7|8589.2|952
1752591600000|2025-07-15 15:00:00|8618.3|8593.3|8622.6|8597.6|8623.6|8598.6|8617.9|8592.9|644
1752595200000|2025-07-15 16:00:00|8622.5|8597.5|8624.6|8599.6|8625.6|8600.6|8622.3|8597.3|337
1752598800000|2025-07-15 17:00:00|8624.8|8599.8|8623.3|8598.3|8625.8|8600.8|8621.7|8596.7|231
1752602400000|2025-07-15 18:00:00|8623.4|8598.4|8621.1|8596.1|8623.4|8598.4|8620.6|8595.6|60
1752606000000|2025-07-15 19:00:00|8621.2|8596.2|8622.3|8597.3|8622.3|8597.3|8621.1|8596.1|103
1752627600000|2025-07-16 01:00:00|8619.6|8594.6|8619.5|8594.5|8620.4|8595.4|8617.3|8592.3|183
1752631200000|2025-07-16 02:00:00|8619.1|8594.1|8621.6|8596.6|8621.8|8596.8|8619.1|8594.1|84
1752634800000|2025-07-16 03:00:00|8621.4|8596.4|8617.1|8602.1|8627.5|8607.5|8615.8|8595.3|688
1752638400000|2025-07-16 04:00:00|8617|8602|8600.6|8585.6|8623.3|8604.9|8597.9|8581.4|932
1752642000000|2025-07-16 05:00:00|8600.5|8585.5|8596.4|8581.4|8607.2|8588.1|8591.8|8571.9|935
1752645600000|2025-07-16 06:00:00|8596.3|8581.3|8599.2|8584.2|8605.7|8585.8|8594.4|8575|940
1752649200000|2025-07-16 07:00:00|8599|8584|8611.5|8596.5|8612.7|8597.7|8599|8584|759
1752652800000|2025-07-16 08:00:00|8611.4|8596.4|8610.7|8595.7|8612.3|8597.3|8608.2|8593.2|625
1752656400000|2025-07-16 09:00:00|8610.5|8595.5|8613.3|8598.3|8616.3|8601.3|8609.9|8594.9|575
1752660000000|2025-07-16 10:00:00|8613.4|8598.4|8616.4|8601.4|8616.4|8601.4|8613.3|8598.3|248
1752663600000|2025-07-16 11:00:00|8616.6|8601.6|8618.2|8603.2|8620.6|8603.2|8612.1|8592.2|305
1752667200000|2025-07-16 12:00:00|8618.1|8603.1|8616.3|8601.3|8624|8603.9|8612.8|8593.2|685
1752670800000|2025-07-16 13:00:00|8616.7|8601.7|8625.5|8610.5|8631.1|8612.4|8616.6|8597.6|583
1752674400000|2025-07-16 14:00:00|8625.4|8610.4|8619.4|8604.4|8631|8611.7|8617.5|8596.1|939
1752678000000|2025-07-16 15:00:00|8619.5|8604.5|8621.2|8596.2|8623.9|8604.5|8601.2|8577.6|3220
1752681600000|2025-07-16 16:00:00|8621.1|8596.1|8613.3|8588.3|8623.5|8598.5|8606.6|8583.4|1768
1752685200000|2025-07-16 17:00:00|8613|8588|8610.8|8585.8|8613.4|8588.4|8607.7|8582.7|710
1752688800000|2025-07-16 18:00:00|8610.6|8585.6|8613.5|8588.5|8614|8589|8610.4|8585.4|237
1752692400000|2025-07-16 19:00:00|8613|8588|8609.2|8584.2|8613|8588|8608.6|8583.6|320
1752714000000|2025-07-17 01:00:00|8620|8595|8617|8592|8624.5|8599.5|8616.5|8591.5|55
1752717600000|2025-07-17 02:00:00|8617.6|8592.6|8621.2|8596.2|8629|8604|8616|8591|354
1752721200000|2025-07-17 03:00:00|8621.3|8596.3|8605.6|8580.6|8621.7|8598|8601.3|8580.6|990
1752724800000|2025-07-17 04:00:00|8605.5|8580.5|8610.5|8585.5|8612.7|8593|8599.2|8579.2|857
1752728400000|2025-07-17 05:00:00|8610.6|8585.6|8605|8590|8611.2|8592.5|8603.7|8583.7|344
1752732000000|2025-07-17 06:00:00|8605.2|8590.2|8613.1|8598.1|8620.1|8600.7|8603.9|8583.7|976
1752735600000|2025-07-17 07:00:00|8613|8598|8614.3|8599.3|8618.8|8601.5|8609|8589.7|654
1752739200000|2025-07-17 08:00:00|8614.4|8599.4|8617.9|8602.9|8623|8604.3|8610.6|8595.6|665
1752742800000|2025-07-17 09:00:00|8617.8|8602.8|8626.8|8611.8|8634.9|8613.9|8616.1|8600.4|765
1752746400000|2025-07-17 10:00:00|8626.7|8611.7|8630.5|8615.5|8635.1|8616.1|8625.9|8608.4|462
1752750000000|2025-07-17 11:00:00|8630.7|8615.7|8628.9|8613.9|8638.6|8618.1|8627.2|8608.3|566
1752753600000|2025-07-17 12:00:00|8628.8|8613.8|8634.3|8609.3|8635.9|8616.6|8625.5|8606|953
1752757200000|2025-07-17 13:00:00|8634.4|8609.4|8628|8613|8634.5|8617.3|8625.7|8605.3|478
1752760800000|2025-07-17 14:00:00|8628.3|8613.3|8624|8609|8629.3|8614.3|8623.2|8608.2|455
1752764400000|2025-07-17 15:00:00|8623.9|8608.9|8624.2|8609.2|8625.6|8610.6|8623.2|8608.2|296
1752768000000|2025-07-17 16:00:00|8624|8609|8625|8610|8626.1|8611.1|8621.8|8606.8|264
1752771600000|2025-07-17 17:00:00|8624.9|8609.9|8623.9|8608.9|8626.4|8611.4|8623.5|8608.5|251
1752775200000|2025-07-17 18:00:00|8623.8|8608.8|8624.7|8609.7|8624.8|8609.8|8623.7|8608.7|65
1752778800000|2025-07-17 19:00:00|8624.5|8609.5|8628.8|8603.8|8629.2|8610.6|8623.5|8603.6|249
1752800400000|2025-07-18 01:00:00|8625.3|8600.3|8626.5|8601.5|8628.6|8603.6|8623.6|8598.6|226
1752804000000|2025-07-18 02:00:00|8626.4|8601.4|8622.2|8597.2|8626.4|8601.4|8621.2|8596.2|165
1752807600000|2025-07-18 03:00:00|8622.3|8597.3|8624.2|8609.2|8627|8611|8617.9|8597.3|437
1752811200000|2025-07-18 04:00:00|8624.1|8609.1|8637.5|8622.5|8642.4|8622.5|8624.1|8607.7|890
1752814800000|2025-07-18 05:00:00|8637.4|8622.4|8638.4|8623.4|8647.8|8627.4|8636.4|8616.4|1109
1752818400000|2025-07-18 06:00:00|8638.5|8623.5|8640.1|8615.1|8645.3|8628.3|8634.9|8614.7|727
1752822000000|2025-07-18 07:00:00|8640.2|8615.2|8638.9|8613.9|8645.1|8620.1|8631.7|8612.1|810
1752825600000|2025-07-18 08:00:00|8638.8|8613.8|8637.6|8622.6|8643|8625|8629.9|8609.3|608
1752829200000|2025-07-18 09:00:00|8638|8623|8636.3|8621.3|8639.1|8624.1|8632.6|8617.6|592
1752832800000|2025-07-18 10:00:00|8636.1|8621.1|8634.7|8619.7|8637.3|8622.3|8632.9|8617.9|387
1752836400000|2025-07-18 11:00:00|8634.6|8619.6|8633.8|8618.8|8641.6|8620|8631.6|8611.7|415
1752840000000|2025-07-18 12:00:00|8633.7|8618.7|8630.1|8615.1|8636|8618.9|8629|8610.1|335
1752843600000|2025-07-18 13:00:00|8630.2|8615.2|8634.7|8609.7|8634.8|8618.4|8629.7|8608.3|302
1752847200000|2025-07-18 14:00:00|8635|8610|8632|8617|8635|8617|8629.4|8607.7|401
1752850800000|2025-07-18 15:00:00|8631.6|8616.6|8633.1|8618.1|8633.4|8618.4|8631.4|8616.4|195
1752854400000|2025-07-18 16:00:00|8633.2|8618.2|8639.7|8624.7|8644.3|8624.8|8632.6|8617.6|366
1752858000000|2025-07-18 17:00:00|8639.6|8624.6|8646.3|8621.3|8647|8628.3|8639|8619.5|389
1752861600000|2025-07-18 18:00:00|8646.2|8621.2|8638.6|8623.6|8646.3|8624.8|8638.4|8618.6|123
1752865200000|2025-07-18 19:00:00|8638.5|8623.5|8645.1|8620.1|8645.2|8624.1|8638.5|8617.7|191
1753059600000|2025-07-21 01:00:00|8646|8617|8638.5|8609.5|8649.9|8620.9|8629.2|8600.2|25
1753063200000|2025-07-21 02:00:00|8636.6|8607.6|8644.5|8619.5|8645|8620|8636.6|8607.6|244
1753066800000|2025-07-21 03:00:00|8644.9|8619.9|8649.9|8634.9|8658.5|8640.6|8639.8|8615.6|924
1753070400000|2025-07-21 04:00:00|8650|8635|8649.4|8634.4|8657.8|8639.9|8646|8626.7|823
1753074000000|2025-07-21 05:00:00|8649.3|8634.3|8649.3|8634.3|8654.5|8635.4|8645.8|8627.6|607
1753077600000|2025-07-21 06:00:00|8649.4|8634.4|8644.6|8629.6|8652.1|8635|8640.7|8621.4|895
1753081200000|2025-07-21 07:00:00|8644.7|8629.7|8650|8635|8653.4|8635|8643.6|8624.9|720
1753084800000|2025-07-21 08:00:00|8649.9|8634.9|8647.3|8632.3|8653.3|8635.8|8641.7|8624.8|717
1753088400000|2025-07-21 09:00:00|8647.1|8632.1|8652.2|8637.2|8652.5|8637.5|8646.3|8631.3|552
1753092000000|2025-07-21 10:00:00|8652.1|8637.1|8659.5|8634.5|8659.9|8640.9|8650.6|8634.5|399
1753095600000|2025-07-21 11:00:00|8659.6|8634.6|8649.6|8634.6|8659.7|8640.6|8649.5|8631.8|585
1753099200000|2025-07-21 12:00:00|8649.8|8634.8|8649.5|8634.5|8656|8636.2|8647.8|8629.6|339
1753102800000|2025-07-21 13:00:00|8649.8|8634.8|8659.2|8634.2|8659.2|8639.2|8647.7|8631.4|413
1753106400000|2025-07-21 14:00:00|8659.1|8634.1|8646.6|8631.6|8659.3|8639.3|8645.6|8626|641
1753110000000|2025-07-21 15:00:00|8646.5|8631.5|8645|8630|8649.5|8631.6|8641.6|8622.7|476
1753113600000|2025-07-21 16:00:00|8645.2|8630.2|8645.7|8630.7|8646.4|8631.4|8644.6|8629.6|157
1753117200000|2025-07-21 17:00:00|8645.6|8630.6|8647.3|8632.3|8647.9|8632.9|8645.4|8630.4|111
1753120800000|2025-07-21 18:00:00|8647.4|8632.4|8648.3|8633.3|8653.4|8633.5|8647.1|8628.2|103
1753124400000|2025-07-21 19:00:00|8648.4|8633.4|8653.8|8628.8|8654|8633.4|8648.3|8628.3|44
1753146000000|2025-07-22 01:00:00|8641.1|8616.1|8647.5|8622.5|8651.5|8631|8637.6|8612.6|358
1753149600000|2025-07-22 02:00:00|8647.3|8622.3|8648.3|8623.3|8649.8|8624.8|8644|8619|451
1753153200000|2025-07-22 03:00:00|8648.1|8623.1|8644.5|8629.5|8656|8636.2|8643.1|8622.5|509
1753156800000|2025-07-22 04:00:00|8644.6|8629.6|8646|8631|8652.4|8633|8643.1|8623.8|494
1753160400000|2025-07-22 05:00:00|8646.1|8631.1|8652.1|8627.1|8655.2|8635.9|8645.9|8627.1|408
1753164000000|2025-07-22 06:00:00|8652.7|8627.7|8649.2|8634.2|8656.5|8634.6|8645|8627.2|455
1753167600000|2025-07-22 07:00:00|8649.1|8634.1|8660.3|8645.3|8661.3|8646.3|8648.4|8631.9|757
1753171200000|2025-07-22 08:00:00|8660.2|8645.2|8660.6|8645.6|8667.8|8649.3|8657.8|8640.9|677
1753174800000|2025-07-22 09:00:00|8660.4|8645.4|8659|8644|8662.1|8647.1|8658.6|8643.6|382
1753178400000|2025-07-22 10:00:00|8658.8|8643.8|8662.4|8647.4|8662.7|8647.7|8655.4|8635.4|373
1753182000000|2025-07-22 11:00:00|8662.3|8647.3|8665.6|8650.6|8670.2|8650.8|8661.7|8643.2|378
1753185600000|2025-07-22 12:00:00|8665.7|8650.7|8662.4|8647.4|8665.8|8650.8|8661|8646|236
1753189200000|2025-07-22 13:00:00|8661|8646|8661.3|8646.3|8668.7|8649.8|8660.6|8642.1|432
1753192800000|2025-07-22 14:00:00|8661.2|8646.2|8655.6|8640.6|8661.6|8646.6|8655.1|8640.1|429
1753196400000|2025-07-22 15:00:00|8655.7|8640.7|8657.7|8642.7|8663.3|8643.4|8653.1|8634.6|410
1753200000000|2025-07-22 16:00:00|8657.9|8642.9|8654.6|8639.6|8662.4|8643.6|8654.3|8634.7|338
1753203600000|2025-07-22 17:00:00|8654.7|8639.7|8656.6|8641.6|8662.9|8641.8|8654.4|8636|224
1753207200000|2025-07-22 18:00:00|8656.7|8641.7|8656.2|8641.2|8661.4|8641.8|8655.8|8635.9|81
1753210800000|2025-07-22 19:00:00|8656.3|8641.3|8659.6|8634.6|8661.6|8641.3|8654.1|8634.4|383
1753232400000|2025-07-23 01:00:00|8658|8633|8657.3|8632.3|8662.8|8637.8|8644.1|8615.1|472
1753236000000|2025-07-23 02:00:00|8657.6|8632.6|8665.2|8640.2|8665.4|8640.4|8656.5|8631.5|259
1753239600000|2025-07-23 03:00:00|8664.8|8639.8|8660.1|8645.1|8674.6|8653.2|8660|8637.4|791
1753243200000|2025-07-23 04:00:00|8659.7|8644.7|8666.3|8641.3|8667.4|8647.1|8656|8635.9|773
1753246800000|2025-07-23 05:00:00|8666.5|8641.5|8666.3|8641.3|8667|8647.2|8653.7|8633.1|722
1753250400000|2025-07-23 06:00:00|8666.2|8641.2|8659|8644|8666.2|8646|8657.3|8637.5|625
1753254000000|2025-07-23 07:00:00|8658.6|8643.6|8664.7|8649.7|8665.8|8650.8|8658|8639.1|484
1753257600000|2025-07-23 08:00:00|8664.6|8649.6|8665.2|8650.2|8667.3|8652.3|8661.7|8646.7|443
1753261200000|2025-07-23 09:00:00|8665.1|8650.1|8663.7|8648.7|8665.4|8650.4|8660.8|8645.8|419
1753264800000|2025-07-23 10:00:00|8663.6|8648.6|8663.6|8648.6|8665|8650|8660.2|8645.2|296
1753268400000|2025-07-23 11:00:00|8663.5|8648.5|8665.1|8650.1|8670.5|8650.5|8662.6|8642.6|222
1753272000000|2025-07-23 12:00:00|8665|8650|8662.8|8647.8|8665.1|8650.1|8662.5|8647.5|178
1753275600000|2025-07-23 13:00:00|8662.9|8647.9|8667.2|8642.2|8667.9|8648.3|8660.9|8640.4|416
1753279200000|2025-07-23 14:00:00|8667.3|8642.3|8663.6|8638.6|8667.5|8647|8657.7|8638.6|354
1753282800000|2025-07-23 15:00:00|8663.5|8638.5|8666.5|8641.5|8667.9|8643.3|8656.1|8636.7|584
1753286400000|2025-07-23 16:00:00|8666.8|8641.8|8663.3|8648.3|8668.5|8648.7|8661.4|8641.1|530
1753290000000|2025-07-23 17:00:00|8663|8648|8666.3|8641.3|8667.9|8649.2|8660.1|8641|325
1753293600000|2025-07-23 18:00:00|8666.2|8641.2|8660.6|8645.6|8666.9|8646.6|8660|8639.5|198
1753297200000|2025-07-23 19:00:00|8660.7|8645.7|8667|8642|8667.6|8645.7|8659.1|8639|123
1753318800000|2025-07-24 01:00:00|8661.3|8636.3|8660.7|8635.7|8661.6|8636.6|8655.5|8630.5|239
1753322400000|2025-07-24 02:00:00|8660.8|8635.8|8660.1|8635.1|8663.1|8638.1|8659|8634|424
1753326000000|2025-07-24 03:00:00|8659.2|8634.2|8649.3|8634.3|8661.9|8641.7|8645.4|8625.8|998
1753329600000|2025-07-24 04:00:00|8649.2|8634.2|8658.4|8633.4|8661|8641.8|8647.8|8632.8|528
1753333200000|2025-07-24 05:00:00|8658|8633|8653|8638|8658.3|8639.5|8648|8632.6|497
1753336800000|2025-07-24 06:00:00|8653.1|8638.1|8659.3|8634.3|8659.4|8640.9|8650|8630.1|625
1753340400000|2025-07-24 07:00:00|8659.6|8634.6|8660.9|8645.9|8663.8|8646.8|8654.6|8634.3|612
1753344000000|2025-07-24 08:00:00|8660.8|8645.8|8660.8|8645.8|8662.1|8647.1|8655.9|8640.9|804
1753347600000|2025-07-24 09:00:00|8660.9|8645.9|8668.2|8643.2|8668.8|8650.1|8658.3|8643.2|523
1753351200000|2025-07-24 10:00:00|8663.3|8648.3|8663.9|8648.9|8665.4|8650.4|8660.1|8645.1|312
1753354800000|2025-07-24 11:00:00|8663.8|8648.8|8661.3|8646.3|8663.9|8648.9|8659|8644|234
1753358400000|2025-07-24 12:00:00|8661.4|8646.4|8662.8|8647.8|8666.3|8650.2|8659.6|8638.8|474
1753362000000|2025-07-24 13:00:00|8663.7|8648.7|8662.1|8647.1|8667.7|8649.2|8660|8640.4|763
1753365600000|2025-07-24 14:00:00|8662|8647|8660.3|8645.3|8666.3|8648|8659|8639.8|394
1753369200000|2025-07-24 15:00:00|8660.4|8645.4|8659.7|8644.7|8667.1|8648.8|8659.4|8641.1|261
1753372800000|2025-07-24 16:00:00|8659.6|8644.6|8667.9|8642.9|8669|8648.7|8659.6|8640.8|329
1753376400000|2025-07-24 17:00:00|8667.6|8642.6|8663.9|8648.9|8668.2|8649.5|8661.7|8641.2|242
1753380000000|2025-07-24 18:00:00|8664.1|8649.1|8668|8643|8669.6|8649.7|8662.6|8642.7|149
1753383600000|2025-07-24 19:00:00|8668.1|8643.1|8670.3|8645.3|8670.3|8650.2|8663.8|8642.6|141
1753405200000|2025-07-25 01:00:00|8669|8644|8677.1|8652.1|8677.1|8652.1|8668.7|8643.7|379
1753408800000|2025-07-25 02:00:00|8677.5|8652.5|8675|8660|8679.7|8660|8673.1|8648.1|97
1753412400000|2025-07-25 03:00:00|8675.4|8660.4|8672.5|8657.5|8686.5|8664.6|8670.8|8650.8|876
1753416000000|2025-07-25 04:00:00|8672.4|8657.4|8670.8|8655.8|8677.6|8659.6|8668.5|8648.8|673
1753419600000|2025-07-25 05:00:00|8670.7|8655.7|8678.4|8653.4|8678.5|8660.8|8670.7|8651.6|572
1753423200000|2025-07-25 06:00:00|8678.3|8653.3|8674|8659|8681.9|8663|8672.8|8653.3|637
1753426800000|2025-07-25 07:00:00|8674.1|8659.1|8679.5|8664.5|8681|8666|8674|8659|512
1753430400000|2025-07-25 08:00:00|8679.4|8664.4|8680|8665|8685.3|8670.3|8678.6|8663.6|628
1753434000000|2025-07-25 09:00:00|8680.6|8665.6|8673.6|8658.6|8683.4|8667.7|8673.4|8656|529
1753437600000|2025-07-25 10:00:00|8673.8|8658.8|8676.9|8661.9|8678.9|8661.9|8673.3|8653.7|254
1753441200000|2025-07-25 11:00:00|8677|8662|8674.1|8659.1|8682.9|8663.1|8674|8654|280
1753444800000|2025-07-25 12:00:00|8674.3|8659.3|8671.2|8656.2|8677.8|8659.7|8669.5|8649.9|259
1753448400000|2025-07-25 13:00:00|8671.1|8656.1|8668.7|8653.7|8677.7|8659|8668.6|8650.1|682
1753452000000|2025-07-25 14:00:00|8668.5|8653.5|8675|8660|8675.4|8660.4|8665.7|8648.3|482
1753455600000|2025-07-25 15:00:00|8675.2|8660.2|8679.8|8654.8|8680|8661.8|8672.1|8654.7|270
1753459200000|2025-07-25 16:00:00|8675.4|8660.4|8678.8|8653.8|8680.8|8660.8|8672.1|8652.1|246
1753462800000|2025-07-25 17:00:00|8678.6|8653.6|8673.5|8648.5|8678.9|8653.9|8672.3|8647.3|266
1753466400000|2025-07-25 18:00:00|8673.4|8648.4|8666.9|8651.9|8673.4|8652.2|8666.2|8646.5|186
1753470000000|2025-07-25 19:00:00|8667.2|8652.2|8670|8655|8673.2|8655.5|8667.2|8647.1|90
1753664400000|2025-07-28 01:00:00|8674.1|8649.1|8676.1|8651.1|8676.1|8651.1|8672.5|8647.5|38
1753668000000|2025-07-28 02:00:00|8676.6|8651.6|8675.3|8650.3|8677|8652|8674.2|8649.2|168
1753671600000|2025-07-28 03:00:00|8675.4|8650.4|8662.8|8647.8|8676.7|8654.2|8662.6|8643.3|619
1753675200000|2025-07-28 04:00:00|8663|8648|8670.7|8655.7|8675.5|8656.3|8662.7|8646.6|747
1753678800000|2025-07-28 05:00:00|8670.8|8655.8|8675.3|8660.3|8676.3|8661.3|8670.5|8655.5|643
1753682400000|2025-07-28 06:00:00|8675.2|8660.2|8676|8661|8685|8664.9|8673.8|8653.9|748
1753686000000|2025-07-28 07:00:00|8675.9|8660.9|8678.2|8663.2|8681.8|8663.8|8673|8653.8|867
1753689600000|2025-07-28 08:00:00|8678|8663|8682.4|8667.4|8684.7|8669.7|8676|8661|623
1753693200000|2025-07-28 09:00:00|8682|8667|8690.2|8675.2|8696.4|8675.3|8680.1|8661.3|854
1753696800000|2025-07-28 10:00:00|8690|8675|8690.6|8675.6|8696|8676.4|8688.4|8669.3|440
1753700400000|2025-07-28 11:00:00|8690.4|8675.4|8692.8|8677.8|8699.1|8679.6|8689.8|8670.3|376
1753704000000|2025-07-28 12:00:00|8692.7|8677.7|8691.8|8676.8|8700.2|8680.4|8691.7|8674|416
1753707600000|2025-07-28 13:00:00|8691.1|8676.1|8695.6|8680.6|8696.4|8680.8|8689.1|8670.3|511
1753711200000|2025-07-28 14:00:00|8695.7|8680.7|8698|8673|8698|8680.8|8690.8|8672.4|372
1753714800000|2025-07-28 15:00:00|8698.3|8673.3|8700|8675|8700.8|8675.8|8696|8671|124
1753718400000|2025-07-28 16:00:00|8700.1|8675.1|8703|8678|8703.4|8683.1|8697.3|8675.1|287
1753722000000|2025-07-28 17:00:00|8703.4|8678.4|8708.8|8683.8|8709|8684|8703.1|8678.1|250
1753725600000|2025-07-28 18:00:00|8708.6|8683.6|8704.9|8679.9|8709.3|8684.3|8704.4|8679.4|151
1753729200000|2025-07-28 19:00:00|8705.3|8680.3|8704.3|8679.3|8706|8681|8704.1|8679.1|107
1753750800000|2025-07-29 01:00:00|8705|8680|8706.8|8681.8|8707.9|8684|8699|8676.7|786
1753754400000|2025-07-29 02:00:00|8706.7|8681.7|8703.8|8678.8|8706.7|8682.5|8696.8|8677|80
1753758000000|2025-07-29 03:00:00|8703.7|8678.7|8709.3|8684.3|8718.8|8697.6|8702.8|8678.5|593
1753761600000|2025-07-29 04:00:00|8709.2|8684.2|8707.7|8692.7|8720.2|8700.7|8701.6|8681.7|918
1753765200000|2025-07-29 05:00:00|8707.8|8692.8|8712.7|8687.7|8713.1|8697.1|8707.3|8687.4|475
1753768800000|2025-07-29 06:00:00|8707.4|8692.4|8709.6|8694.6|8713.8|8694.6|8699.7|8680.7|866
1753772400000|2025-07-29 07:00:00|8709.5|8694.5|8707.4|8692.4|8716.4|8698.8|8706.6|8688.9|610
1753776000000|2025-07-29 08:00:00|8707.6|8692.6|8710|8695|8715.3|8695|8704.9|8686.7|487
1753779600000|2025-07-29 09:00:00|8709.9|8694.9|8703.4|8688.4|8716|8695.8|8703.1|8687|502
1753783200000|2025-07-29 10:00:00|8703.5|8688.5|8707.7|8682.7|8708.4|8690|8701.9|8681.1|347
1753786800000|2025-07-29 11:00:00|8707.9|8682.9|8710.8|8685.8|8710.9|8691.3|8702|8682.1|422
1753790400000|2025-07-29 12:00:00|8710.7|8685.7|8712.5|8687.5|8712.5|8692.3|8704|8684.7|290
1753794000000|2025-07-29 13:00:00|8712.6|8687.6|8720.8|8695.8|8727.6|8704.8|8705.8|8686.6|977
1753797600000|2025-07-29 14:00:00|8720.7|8695.7|8733.6|8708.6|8734.3|8714|8719.8|8695|758
1753801200000|2025-07-29 15:00:00|8733.8|8708.8|8735.9|8720.9|8747.3|8727.8|8729.2|8708.8|711
1753804800000|2025-07-29 16:00:00|8735.8|8720.8|8733.8|8708.8|8738.2|8720.8|8730.3|8706.3|630
1753808400000|2025-07-29 17:00:00|8734|8709|8733.1|8708.1|8735.7|8710.7|8731.7|8706.7|538
1753812000000|2025-07-29 18:00:00|8733|8708|8732.1|8707.1|8735.1|8710.1|8730.6|8705.6|153
1753815600000|2025-07-29 19:00:00|8731.9|8706.9|8732|8707|8733.8|8708.8|8729.3|8704.3|162
1753837200000|2025-07-30 01:00:00|8730.7|8705.7|8735.9|8710.9|8739|8714|8725.6|8705.4|646
1753840800000|2025-07-30 02:00:00|8736.1|8711.1|8740.9|8715.9|8740.9|8715.9|8733.5|8708.5|538
1753844400000|2025-07-30 03:00:00|8740.3|8715.3|8739.8|8724.8|8742.1|8724.8|8728.3|8711.4|1248
1753848000000|2025-07-30 04:00:00|8739.7|8724.7|8748.1|8733.1|8753.4|8733.4|8738|8718.3|1174
1753851600000|2025-07-30 05:00:00|8748.3|8733.3|8747|8732|8754.8|8735|8744.3|8724.7|720
1753855200000|2025-07-30 06:00:00|8746.9|8731.9|8752.6|8737.6|8758.7|8739.7|8746.7|8727.5|846
1753858800000|2025-07-30 07:00:00|8752.7|8737.7|8758.9|8743.9|8769.9|8749.7|8752.7|8734.1|1144
1753862400000|2025-07-30 08:00:00|8758.7|8743.7|8768.5|8743.5|8773.1|8752.7|8758.7|8738.6|1181
1753866000000|2025-07-30 09:00:00|8768.2|8743.2|8770.5|8745.5|8780.2|8761|8764.8|8743.1|992
1753869600000|2025-07-30 10:00:00|8770.6|8745.6|8774.4|8749.4|8776|8755|8765.3|8745.2|538
1753873200000|2025-07-30 11:00:00|8774.5|8749.5|8769.3|8754.3|8780.1|8756.9|8767.9|8745|708
1753876800000|2025-07-30 12:00:00|8769.2|8754.2|8804.9|8779.9|8814.3|8789.3|8768|8748|2044
1753880400000|2025-07-30 13:00:00|8804.6|8779.6|8801.8|8776.8|8810.4|8786.9|8797|8776.7|1220
1753884000000|2025-07-30 14:00:00|8801.5|8776.5|8795.4|8780.4|8803.3|8782.7|8790.9|8769.7|832
1753887600000|2025-07-30 15:00:00|8795.5|8780.5|8798.4|8773.4|8801.9|8781.7|8792.4|8771|616
1753891200000|2025-07-30 16:00:00|8798.3|8773.3|8790.4|8765.4|8799.3|8774.3|8788.7|8763.7|405
1753894800000|2025-07-30 17:00:00|8790.3|8765.3|8785.5|8760.5|8792.3|8767.3|8784.1|8759.1|339
1753898400000|2025-07-30 18:00:00|8786.4|8759.7|8798|8773|8802.1|8777.1|8780.1|8755.1|2137
1753902000000|2025-07-30 19:00:00|8798.4|8773.4|8796.3|8771.3|8802.8|8777.8|8793.9|8768.9|1379
1753923600000|2025-07-31 01:00:00|8798.6|8773.6|8792.4|8767.4|8805.6|8780.6|8781.9|8756.9|1028
1753927200000|2025-07-31 02:00:00|8792.5|8767.5|8792.5|8767.5|8800.1|8775.1|8789.2|8762.3|843
1753930800000|2025-07-31 03:00:00|8791.7|8766.7|8786.8|8771.8|8808.1|8784.5|8784.6|8765.5|1661
1753934400000|2025-07-31 04:00:00|8786.9|8771.9|8783|8768|8795.7|8775.8|8782.6|8763.1|1007
1753938000000|2025-07-31 05:00:00|8783.1|8768.1|8782.5|8767.5|8790.9|8772.6|8778.8|8757.7|977
1753941600000|2025-07-31 06:00:00|8782.3|8767.3|8773.5|8758.5|8784|8769|8773.2|8753.3|1083
1753945200000|2025-07-31 07:00:00|8773.6|8758.6|8786.5|8771.5|8793.9|8773.7|8773.6|8756.1|1100
1753948800000|2025-07-31 08:00:00|8786.3|8771.3|8781.1|8766.1|8791.6|8773.4|8774.5|8758.9|1194
1753952400000|2025-07-31 09:00:00|8781.3|8766.3|8781.7|8766.7|8792.3|8772.3|8781|8761.9|793
1753956000000|2025-07-31 10:00:00|8782|8767|8790.5|8765.5|8791|8769.4|8780.5|8760.9|413
1753959600000|2025-07-31 11:00:00|8790.8|8765.8|8788.4|8763.4|8793.6|8773.9|8783.8|8763.2|496
1753963200000|2025-07-31 12:00:00|8788.6|8763.6|8787.6|8762.6|8790.8|8768.3|8779.4|8758.5|544
1753966800000|2025-07-31 13:00:00|8788.1|8763.1|8780.6|8765.6|8788.7|8767.6|8780|8760|409
1753970400000|2025-07-31 14:00:00|8780.7|8765.7|8779.9|8754.9|8785.3|8766|8779|8754.4|437
1753974000000|2025-07-31 15:00:00|8779.8|8754.8|8775|8760|8780|8760|8773.4|8752.8|341
1753977600000|2025-07-31 16:00:00|8775.2|8760.2|8780.7|8755.7|8781.1|8760.3|8774.5|8752.1|380
1753981200000|2025-07-31 17:00:00|8780.8|8755.8|8779.8|8764.8|8785.3|8765|8779.5|8755.7|368
1753984800000|2025-07-31 18:00:00|8779.9|8764.9|8778.8|8763.8|8780.6|8765.6|8778.4|8763.4|156
1753988400000|2025-07-31 19:00:00|8778.9|8763.9|8777.8|8752.8|8782.4|8763.9|8772.7|8747.7|252
1754010000000|2025-08-01 01:00:00|8780.3|8755.3|8791.7|8766.7|8792.1|8767.1|8779.8|8754.8|1012
1754013600000|2025-08-01 02:00:00|8791.8|8766.8|8795.1|8770.1|8797.5|8772.5|8787.1|8762.1|571
1754017200000|2025-08-01 03:00:00|8795.5|8770.5|8777|8752|8795.5|8771.5|8770.3|8750.7|1159
1754020800000|2025-08-01 04:00:00|8772.1|8757.1|8766.1|8741.1|8773.8|8757.1|8744.3|8723.7|1811
1754024400000|2025-08-01 05:00:00|8766.3|8741.3|8758.4|8733.4|8770.6|8749.6|8746.6|8725.5|1086
1754028000000|2025-08-01 06:00:00|8758.3|8733.3|8765.5|8740.5|8767.3|8747.7|8754|8732.8|1150
1754031600000|2025-08-01 07:00:00|8765.6|8740.6|8766.8|8751.8|8774.1|8755.2|8759.9|8740.1|1203
1754035200000|2025-08-01 08:00:00|8767.6|8752.6|8767.8|8752.8|8778.8|8756.6|8763.4|8743.7|1136
1754038800000|2025-08-01 09:00:00|8767.5|8752.5|8781.3|8756.3|8783.8|8764.7|8766.3|8747|1095
1754042400000|2025-08-01 10:00:00|8781.2|8756.2|8774.6|8759.6|8781.7|8762.7|8774.1|8754.1|435
1754046000000|2025-08-01 11:00:00|8774.2|8759.2|8772.1|8757.1|8777.4|8759.2|8771.1|8751.3|365
1754049600000|2025-08-01 12:00:00|8772.4|8757.4|8750|8725|8785.4|8761.1|8744|8719|2238
1754053200000|2025-08-01 13:00:00|8748.3|8723.3|8758|8733|8759.8|8741|8744.5|8719.5|2341
1754056800000|2025-08-01 14:00:00|8758.2|8733.2|8755.6|8730.6|8758.2|8735.5|8746.3|8722|1437
1754060400000|2025-08-01 15:00:00|8755.4|8730.4|8742.8|8717.8|8756.2|8735.6|8742.4|8717.4|521
1754064000000|2025-08-01 16:00:00|8742.9|8717.9|8746.2|8721.2|8747|8723.8|8736.7|8716.8|287
1754067600000|2025-08-01 17:00:00|8746.1|8721.1|8749|8724|8751.9|8726.9|8746.1|8721.1|518
1754071200000|2025-08-01 18:00:00|8748.9|8723.9|8747.2|8722.2|8750.5|8725.5|8740.8|8715.8|408
1754074800000|2025-08-01 19:00:00|8747.1|8722.1|8747|8722|8747.6|8722.6|8743.6|8718.6|377
1754269200000|2025-08-04 01:00:00|8751.5|8726.5|8744.4|8719.4|8756.5|8731.5|8743.5|8718.5|910
1754272800000|2025-08-04 02:00:00|8745|8720|8747.5|8722.5|8748.8|8723.8|8739|8714|841
1754276400000|2025-08-04 03:00:00|8747.7|8722.7|8754.1|8739.1|8759.7|8740.3|8740.9|8715.9|768
1754280000000|2025-08-04 04:00:00|8754.2|8739.2|8764.6|8749.6|8767|8750.1|8750.9|8732.8|777
1754283600000|2025-08-04 05:00:00|8764.7|8749.7|8773.8|8758.8|8777.2|8759|8760|8743.5|897
1754287200000|2025-08-04 06:00:00|8773.7|8758.7|8778|8763|8780.8|8763.1|8768.4|8748.5|936
1754290800000|2025-08-04 07:00:00|8778.1|8763.1|8781.9|8766.9|8787.3|8770.1|8776.5|8760.9|933
1754294400000|2025-08-04 08:00:00|8782|8767|8787.5|8772.5|8795.2|8777|8779.7|8758.7|1203
1754298000000|2025-08-04 09:00:00|8787.6|8772.6|8789.3|8774.3|8794|8774.3|8779.5|8762.1|749
1754301600000|2025-08-04 10:00:00|8789.5|8774.5|8789|8774|8799.1|8780.1|8786.7|8768.1|539
1754305200000|2025-08-04 11:00:00|8788.8|8773.8|8790.7|8765.7|8794.8|8774|8783.1|8763.7|485
1754308800000|2025-08-04 12:00:00|8790.8|8765.8|8787.7|8772.7|8793|8775.2|8786.1|8764.6|451
1754312400000|2025-08-04 13:00:00|8787.6|8772.6|8788.8|8763.8|8791|8772.8|8783.6|8762.8|488
1754316000000|2025-08-04 14:00:00|8789|8764|8826|8801|8832.8|8807.8|8781.1|8760.7|1226
1754319600000|2025-08-04 15:00:00|8826.3|8801.3|8818.8|8793.8|8833|8809.3|8811|8790.2|1601
1754323200000|2025-08-04 16:00:00|8818.7|8793.7|8820.6|8795.6|8823.4|8801.2|8813.2|8792.8|977
1754326800000|2025-08-04 17:00:00|8820.5|8795.5|8814.2|8789.2|8822.1|8797.1|8814.2|8789.2|400
1754330400000|2025-08-04 18:00:00|8814.4|8789.4|8815.2|8790.2|8816|8791|8813.9|8788.9|171
1754334000000|2025-08-04 19:00:00|8815|8790|8815.2|8790.2|8817.5|8792.5|8814.2|8789.2|299
1754355600000|2025-08-05 01:00:00|8815.5|8790.5|8828.9|8803.9|8828.9|8803.9|8812.9|8787.9|1185
1754359200000|2025-08-05 02:00:00|8828.5|8803.5|8821.5|8796.5|8837|8812|8818.8|8793.8|1256
1754362800000|2025-08-05 03:00:00|8820.5|8795.5|8805.8|8790.8|8824.9|8799.9|8800|8779.9|1137
1754366400000|2025-08-05 04:00:00|8806.1|8791.1|8798|8783|8816.9|8796.9|8797.9|8778.6|718
1754370000000|2025-08-05 05:00:00|8798.1|8783.1|8804.5|8789.5|8810.3|8791.1|8796.2|8776.2|681
1754373600000|2025-08-05 06:00:00|8804.4|8789.4|8806.3|8791.3|8808|8792.1|8798.7|8780|697
1754377200000|2025-08-05 07:00:00|8806.4|8791.4|8803.6|8788.6|8810.5|8792.5|8801.4|8784.7|714
1754380800000|2025-08-05 08:00:00|8803.5|8788.5|8805.9|8790.9|8810.5|8792|8802.2|8784.3|636
1754384400000|2025-08-05 09:00:00|8806|8791|8805.5|8780.5|8806.5|8791.5|8800.4|8779.2|513
1754388000000|2025-08-05 10:00:00|8805.3|8780.3|8799.4|8784.4|8808.5|8788.6|8799|8780.3|348
1754391600000|2025-08-05 11:00:00|8799.6|8784.6|8807.3|8782.3|8807.8|8788.3|8799.4|8777.8|433
1754395200000|2025-08-05 12:00:00|8807.4|8782.4|8809.5|8784.5|8819|8794|8800.7|8780|1049
1754398800000|2025-08-05 13:00:00|8809.4|8784.4|8807.2|8782.2|8811.8|8791.6|8802.2|8782.2|631
1754402400000|2025-08-05 14:00:00|8806.8|8781.8|8804|8789|8809.7|8790.6|8800.9|8779.7|929
1754406000000|2025-08-05 15:00:00|8804.1|8789.1|8801.9|8786.9|8810.2|8790|8800.4|8784.2|518
1754409600000|2025-08-05 16:00:00|8801.6|8786.6|8807.1|8782.1|8809.1|8790|8800.8|8781.7|425
1754413200000|2025-08-05 17:00:00|8807|8782|8807.1|8782.1|8807.6|8782.6|8804.4|8779.4|265
1754416800000|2025-08-05 18:00:00|8806.9|8781.9|8809.1|8784.1|8809.7|8784.7|8806.7|8781.7|93
1754420400000|2025-08-05 19:00:00|8809.3|8784.3|8807.4|8782.4|8811.2|8786.2|8806.5|8781.5|163
1754442000000|2025-08-06 01:00:00|8804.3|8779.3|8810.3|8785.3|8812.3|8787.3|8804.3|8779.3|523
1754445600000|2025-08-06 02:00:00|8810.1|8785.1|8806.7|8781.7|8810.3|8785.3|8805.1|8780.1|437
1754449200000|2025-08-06 03:00:00|8806.6|8781.6|8794|8779|8807|8782|8788.7|8769|632
1754452800000|2025-08-06 04:00:00|8793.7|8778.7|8795.7|8780.7|8801.4|8781.4|8787.7|8766|793
1754456400000|2025-08-06 05:00:00|8796.5|8781.5|8795.2|8780.2|8806.2|8786.2|8792.7|8773.8|751
1754460000000|2025-08-06 06:00:00|8795.3|8780.3|8792.8|8777.8|8797.3|8780.7|8788.1|8768.9|848
1754463600000|2025-08-06 07:00:00|8793|8778|8786.6|8771.6|8797.3|8779.6|8784.2|8764.3|845
1754467200000|2025-08-06 08:00:00|8786.5|8771.5|8787.1|8772.1|8793.9|8775.3|8785.5|8764.3|642
1754470800000|2025-08-06 09:00:00|8787.2|8772.2|8792.6|8777.6|8797.9|8777.9|8786|8770.1|531
1754474400000|2025-08-06 10:00:00|8792.7|8777.7|8795.3|8780.3|8801.1|8782.6|8792.3|8770.5|618
1754478000000|2025-08-06 11:00:00|8795.4|8780.4|8797.7|8772.7|8800|8782.6|8790.8|8768.9|339
1754481600000|2025-08-06 12:00:00|8797.6|8772.6|8787.3|8772.3|8799|8775.2|8786|8769.3|390
1754485200000|2025-08-06 13:00:00|8787.1|8772.1|8802.5|8777.5|8807.5|8782.5|8784.1|8764.4|785
1754488800000|2025-08-06 14:00:00|8802.4|8777.4|8797.7|8782.7|8807.3|8785.8|8796|8773.9|1110
1754492400000|2025-08-06 15:00:00|8797.6|8782.6|8797.4|8772.4|8802.6|8782.9|8792.1|8772.3|759
1754496000000|2025-08-06 16:00:00|8797.2|8772.2|8799.3|8774.3|8800.8|8779.7|8793.2|8772.2|428
1754499600000|2025-08-06 17:00:00|8799.5|8774.5|8796.8|8771.8|8799.7|8774.7|8795.1|8770.1|508
1754503200000|2025-08-06 18:00:00|8796.7|8771.7|8796.7|8771.7|8797.2|8772.2|8794.9|8769.9|249
1754506800000|2025-08-06 19:00:00|8796.6|8771.6|8796.5|8771.5|8797.5|8772.5|8796.4|8771.4|143
1754528400000|2025-08-07 01:00:00|8801.9|8776.9|8801.7|8776.7|8807.8|8782.8|8799.6|8774.6|245
1754532000000|2025-08-07 02:00:00|8801|8776|8790.3|8765.3|8801.6|8776.6|8789|8764|354
1754535600000|2025-08-07 03:00:00|8790.6|8765.6|8788|8773|8801.8|8779.6|8787|8764.8|667
1754539200000|2025-08-07 04:00:00|8787.9|8772.9|8791.7|8776.7|8797.4|8778.2|8787.6|8770.8|580
1754542800000|2025-08-07 05:00:00|8791.8|8776.8|8797.9|8772.9|8800|8778.1|8787.4|8769.7|613
1754546400000|2025-08-07 06:00:00|8798|8773|8791.1|8776.1|8798|8777.4|8788.1|8768.5|498
1754550000000|2025-08-07 07:00:00|8791.3|8776.3|8793.9|8778.9|8802|8780.9|8790.3|8772|614
1754553600000|2025-08-07 08:00:00|8794|8779|8791.6|8776.6|8798.4|8779.6|8789.3|8772|644
1754557200000|2025-08-07 09:00:00|8791.4|8776.4|8789.8|8774.8|8795.2|8780.2|8789.8|8774.8|433
1754560800000|2025-08-07 10:00:00|8789.9|8774.9|8778.6|8753.6|8791|8776|8758|8733|951
1754564400000|2025-08-07 11:00:00|8778.7|8753.7|8775.7|8750.7|8783.8|8762|8770|8745|868
1754568000000|2025-08-07 12:00:00|8775.8|8750.8|8776.7|8751.7|8776.7|8757.8|8763.6|8743.3|909
1754571600000|2025-08-07 13:00:00|8775.8|8750.8|8762.6|8737.6|8776.7|8753.4|8754.2|8736.3|998
1754575200000|2025-08-07 14:00:00|8762.7|8737.7|8765.3|8750.3|8772.8|8751|8762.6|8737.6|963
1754578800000|2025-08-07 15:00:00|8765.4|8750.4|8770.6|8745.6|8771.4|8751.7|8764.5|8744.9|512
1754582400000|2025-08-07 16:00:00|8770.7|8745.7|8764.2|8749.2|8771.6|8751.4|8763.6|8743.4|313
1754586000000|2025-08-07 17:00:00|8764.3|8749.3|8765.8|8750.8|8770.5|8752.2|8764.2|8745.1|349
1754589600000|2025-08-07 18:00:00|8765.7|8750.7|8774.5|8749.5|8774.5|8753.5|8765.6|8747.8|178
1754593200000|2025-08-07 19:00:00|8774.7|8749.7|8771.7|8746.7|8774.9|8749.9|8771|8746|499
1754614800000|2025-08-08 01:00:00|8771.4|8746.4|8775.5|8750.5|8780.1|8755.1|8768.4|8743.4|586
1754618400000|2025-08-08 02:00:00|8775.6|8750.6|8772.6|8747.6|8779.1|8754.1|8771.1|8746.1|219
1754622000000|2025-08-08 03:00:00|8772.5|8747.5|8777.6|8762.6|8786.5|8767.3|8771|8747.5|772
1754625600000|2025-08-08 04:00:00|8777.7|8762.7|8782|8767|8783.9|8768.9|8776.9|8761.9|553
1754629200000|2025-08-08 05:00:00|8781.6|8766.6|8779.9|8764.9|8784.7|8769.7|8779.6|8764.6|453
1754632800000|2025-08-08 06:00:00|8780.2|8765.2|8788.3|8773.3|8788.3|8773.3|8779.7|8759.8|573
1754636400000|2025-08-08 07:00:00|8788.2|8773.2|8788|8773|8791.5|8776.5|8785.8|8770.8|724
1754640000000|2025-08-08 08:00:00|8787.7|8772.7|8795.1|8780.1|8795.1|8780.1|8787.2|8772.2|524
1754643600000|2025-08-08 09:00:00|8795|8780|8786.6|8771.6|8798.6|8780|8786|8766|541
1754647200000|2025-08-08 10:00:00|8786.4|8771.4|8787.1|8762.1|8797.6|8776.8|8782.9|8759.1|606
1754650800000|2025-08-08 11:00:00|8787|8762|8786.5|8761.5|8789.8|8767.9|8780.8|8759.1|401
1754654400000|2025-08-08 12:00:00|8786.6|8761.6|8785.2|8760.2|8789.4|8770.4|8778.4|8757.3|520
1754658000000|2025-08-08 13:00:00|8785.1|8760.1|8778|8763|8785.7|8764|8775.3|8756|555
1754661600000|2025-08-08 14:00:00|8777.9|8762.9|8774.7|8749.7|8784.8|8764.5|8766.4|8746.4|544
1754665200000|2025-08-08 15:00:00|8774.8|8749.8|8771|8756|8779.4|8759|8769.8|8748|498
1754668800000|2025-08-08 16:00:00|8771.1|8756.1|8781.6|8756.6|8781.8|8762.2|8769.6|8754.6|212
1754672400000|2025-08-08 17:00:00|8781.8|8756.8|8785.6|8760.6|8787.8|8762.8|8781.8|8756.8|273
1754676000000|2025-08-08 18:00:00|8785.5|8760.5|8777.6|8762.6|8786.3|8764.7|8777|8757.6|324
1754679600000|2025-08-08 19:00:00|8777.7|8762.7|8779.4|8764.4|8786.6|8766.8|8777.6|8761.3|262
1754874000000|2025-08-11 01:00:00|8782.9|8757.9|8780.3|8755.3|8784.5|8759.5|8778.5|8753.5|256
1754877600000|2025-08-11 02:00:00|8781.1|8756.1|8775.7|8750.7|8781.5|8756.5|8773.5|8748.5|195
1754881200000|2025-08-11 03:00:00|8775.8|8750.8|8774.7|8759.7|8782.4|8761.1|8771.3|8750|697
1754884800000|2025-08-11 04:00:00|8774.9|8759.9|8774|8759|8779.4|8760.7|8768.8|8749.6|638
1754888400000|2025-08-11 05:00:00|8774.1|8759.1|8778|8763|8785.7|8766.2|8774|8755.7|572
1754892000000|2025-08-11 06:00:00|8778.1|8763.1|8780|8765|8786.1|8765.8|8774.9|8758.1|466
1754895600000|2025-08-11 07:00:00|8780.2|8765.2|8783.7|8768.7|8785.9|8770.9|8779.8|8764.8|472
1754899200000|2025-08-11 08:00:00|8783.8|8768.8|8785.7|8770.7|8786.4|8771.4|8779.8|8760.7|326
1754902800000|2025-08-11 09:00:00|8785.9|8770.9|8787.1|8772.1|8790.8|8772.3|8784.9|8765.3|276
1754906400000|2025-08-11 10:00:00|8787.2|8772.2|8790.6|8775.6|8790.6|8775.6|8786.4|8771.4|120
1754910000000|2025-08-11 11:00:00|8790.9|8775.9|8794.8|8779.8|8802.3|8782.8|8790|8775|362
1754913600000|2025-08-11 12:00:00|8794.4|8779.4|8791.1|8776.1|8795.4|8780.4|8790.2|8775.2|332
1754917200000|2025-08-11 13:00:00|8791.2|8776.2|8794.8|8769.8|8797.8|8777.3|8789.7|8769|313
1754920800000|2025-08-11 14:00:00|8795.1|8770.1|8786.7|8771.7|8795.9|8776.6|8786.7|8768.3|378
1754924400000|2025-08-11 15:00:00|8786.5|8771.5|8786.5|8771.5|8792.4|8771.9|8784.8|8765.1|204
1754928000000|2025-08-11 16:00:00|8786.6|8771.6|8792.9|8767.9|8793.7|8772.1|8786.4|8766.5|144
1754931600000|2025-08-11 17:00:00|8793.2|8768.2|8789.9|8764.9|8794.4|8772.3|8785.6|8764.9|296
1754935200000|2025-08-11 18:00:00|8789.8|8764.8|8789.8|8764.8|8790|8770.3|8784.1|8764.2|76
1754938800000|2025-08-11 19:00:00|8790.3|8765.3|8792|8767|8792.7|8767.7|8789.6|8764.6|118
1754960400000|2025-08-12 01:00:00|8789|8764|8793.6|8768.6|8795.9|8770.9|8788.2|8763.2|1089
1754964000000|2025-08-12 02:00:00|8793.8|8768.8|8795.6|8770.6|8798.5|8773.5|8792.6|8767.6|265
1754967600000|2025-08-12 03:00:00|8795|8770|8786.2|8771.2|8798.6|8775.9|8785.3|8766.2|569
1754971200000|2025-08-12 04:00:00|8785.9|8770.9|8781|8766|8790.5|8772.3|8780.7|8765.4|554
1754974800000|2025-08-12 05:00:00|8780.9|8765.9|8786.4|8771.4|8787|8772|8780.7|8765.7|451
1754978400000|2025-08-12 06:00:00|8786.6|8771.6|8784.9|8769.9|8788.7|8773.7|8783.3|8768.3|436
1754982000000|2025-08-12 07:00:00|8784.5|8769.5|8782.6|8767.6|8785.7|8770.7|8781.3|8766.3|527
1754985600000|2025-08-12 08:00:00|8782.5|8767.5|8784.2|8769.2|8784.8|8769.8|8780|8765|293
1754989200000|2025-08-12 09:00:00|8784.3|8769.3|8792.3|8777.3|8794.7|8779.7|8784.2|8769.2|347
1754992800000|2025-08-12 10:00:00|8792.4|8777.4|8793|8778|8797.8|8778.8|8791.8|8772.7|204
1754996400000|2025-08-12 11:00:00|8793.1|8778.1|8792.5|8777.5|8802.1|8780.6|8790.5|8770.8|375
1755000000000|2025-08-12 12:00:00|8792.6|8777.6|8786.8|8771.8|8798.9|8777.6|8781.9|8761.3|1192
1755003600000|2025-08-12 13:00:00|8786.9|8771.9|8789.5|8764.5|8796.5|8777.8|8783.4|8761.7|1268
1755007200000|2025-08-12 14:00:00|8789.8|8764.8|8785|8770|8793.8|8773.3|8784.6|8762.6|482
1755010800000|2025-08-12 15:00:00|8785.1|8770.1|8786.6|8761.6|8790|8770.8|8775.6|8755.7|660
1755014400000|2025-08-12 16:00:00|8786.8|8761.8|8785.7|8760.7|8786.9|8767|8779.4|8760.6|381
1755018000000|2025-08-12 17:00:00|8786.1|8761.1|8781.5|8766.5|8786.9|8766.7|8780.3|8759.9|472
1755021600000|2025-08-12 18:00:00|8781.6|8766.6|8788.3|8763.3|8788.4|8767.2|8780.4|8761.8|117
1755025200000|2025-08-12 19:00:00|8788.4|8763.4|8787|8762|8789|8764|8786.3|8761.3|115
1755046800000|2025-08-13 01:00:00|8785.7|8760.7|8789.8|8764.8|8796.4|8767.4|8780.1|8751.1|277
1755050400000|2025-08-13 02:00:00|8789.7|8764.7|8783.9|8758.9|8790.2|8765.2|8780|8755|256
1755054000000|2025-08-13 03:00:00|8784.2|8759.2|8783.5|8768.5|8792.5|8772.5|8779.1|8754.1|806
1755057600000|2025-08-13 04:00:00|8783.9|8768.9|8783.2|8768.2|8789.7|8770.5|8781.5|8762.3|500
1755061200000|2025-08-13 05:00:00|8783.3|8768.3|8791|8776|8797.5|8777.7|8783.1|8766.1|482
1755064800000|2025-08-13 06:00:00|8791.1|8776.1|8788.9|8773.9|8796.4|8778.2|8788.1|8768.8|690
1755068400000|2025-08-13 07:00:00|8788.5|8773.5|8785|8770|8792.7|8775.7|8784|8766.8|665
1755072000000|2025-08-13 08:00:00|8785.1|8770.1|8774.5|8759.5|8785.9|8770.1|8760.7|8738.2|1457
1755075600000|2025-08-13 09:00:00|8774.6|8759.6|8768.6|8743.6|8779.1|8760|8762.6|8742.7|823
1755079200000|2025-08-13 10:00:00|8768.5|8743.5|8773.8|8748.8|8774.4|8753.1|8761.9|8740.2|697
1755082800000|2025-08-13 11:00:00|8774.1|8749.1|8763.3|8748.3|8775|8755|8762.6|8744.3|499
1755086400000|2025-08-13 12:00:00|8763.4|8748.4|8767.1|8752.1|8772.6|8752.8|8763.4|8744.5|758
1755090000000|2025-08-13 13:00:00|8767.2|8752.2|8768.7|8753.7|8776|8754.8|8767.2|8747.4|535
1755093600000|2025-08-13 14:00:00|8768.6|8753.6|8770.3|8745.3|8773.8|8753.8|8762.9|8743|473
1755097200000|2025-08-13 15:00:00|8770.5|8745.5|8763.4|8748.4|8772.5|8750.3|8762.9|8743.1|314
1755100800000|2025-08-13 16:00:00|8763.5|8748.5|8767.3|8742.3|8767.6|8748.8|8760|8741.5|200
1755104400000|2025-08-13 17:00:00|8767.4|8742.4|8770.4|8745.4|8771.1|8746.1|8766.8|8741.8|296
1755108000000|2025-08-13 18:00:00|8770.3|8745.3|8771.3|8746.3|8772|8747|8770.3|8745.3|184
1755111600000|2025-08-13 19:00:00|8771.2|8746.2|8771.1|8746.1|8772.3|8747.3|8770.9|8745.9|68
1755133200000|2025-08-14 01:00:00|8772.8|8747.8|8769|8744|8773|8750.4|8765|8742.5|203
1755136800000|2025-08-14 02:00:00|8769.6|8744.6|8772|8747|8773.8|8748.8|8769|8744|207
1755140400000|2025-08-14 03:00:00|8771.5|8746.5|8762.9|8747.9|8772.5|8753.8|8759.3|8741.1|550
1755144000000|2025-08-14 04:00:00|8762.7|8747.7|8763|8748|8769.3|8751|8761.6|8743.8|403
1755147600000|2025-08-14 05:00:00|8763.1|8748.1|8767|8752|8768.7|8753.7|8763|8743.1|355
1755151200000|2025-08-14 06:00:00|8767.1|8752.1|8770.1|8755.1|8773|8756.4|8765.3|8747.1|633
1755154800000|2025-08-14 07:00:00|8769.8|8754.8|8779.1|8764.1|8781.3|8765.1|8768.1|8750.7|1002
1755158400000|2025-08-14 08:00:00|8779.2|8764.2|8788.5|8773.5|8788.6|8773.6|8779|8759.2|555
1755162000000|2025-08-14 09:00:00|8788.4|8773.4|8776.5|8761.5|8789|8774|8769.7|8744.7|1354
1755165600000|2025-08-14 10:00:00|8776.7|8761.7|8781.9|8756.9|8782.8|8762.9|8774.7|8754.7|536
1755169200000|2025-08-14 11:00:00|8781.4|8756.4|8778|8763|8783.8|8764|8777.7|8756.1|425
1755172800000|2025-08-14 12:00:00|8777.9|8762.9|8788.2|8763.2|8793.2|8770.4|8777.6|8757.9|1281
1755176400000|2025-08-14 13:00:00|8788.3|8763.3|8782.6|8767.6|8790.8|8769.6|8781.7|8761.1|906
1755180000000|2025-08-14 14:00:00|8782.5|8767.5|8781.9|8766.9|8786.6|8768.7|8779.6|8759.9|473
1755183600000|2025-08-14 15:00:00|8781.7|8766.7|8789.9|8764.9|8794|8771.7|8781.7|8764.3|483
1755187200000|2025-08-14 16:00:00|8789.8|8764.8|8786.6|8771.6|8789.9|8773.5|8784.5|8763.2|431
1755190800000|2025-08-14 17:00:00|8786.7|8771.7|8785.9|8770.9|8788.4|8773.4|8785.5|8770.5|266
1755194400000|2025-08-14 18:00:00|8786|8771|8788.5|8763.5|8789.2|8772.4|8784.1|8763.5|110
1755198000000|2025-08-14 19:00:00|8788.6|8763.6|8792.8|8767.8|8792.8|8767.8|8786.8|8761.8|168
1755219600000|2025-08-15 01:00:00|8794.3|8765.4|8792|8767|8800.7|8775.2|8790.7|8762.6|752
1755223200000|2025-08-15 02:00:00|8792.8|8767.8|8789.3|8764.3|8794.7|8769.7|8789.2|8764.2|172
1755226800000|2025-08-15 03:00:00|8790.2|8765.2|8779.9|8764.9|8793.6|8769.2|8779.3|8759.7|247
1755230400000|2025-08-15 04:00:00|8779.8|8764.8|8786|8761|8786.8|8766.8|8779.6|8761|56
1755234000000|2025-08-15 05:00:00|8786.2|8761.2|8781.6|8766.6|8786.2|8767.6|8779.5|8759.3|123
1755237600000|2025-08-15 06:00:00|8781.7|8766.7|8781.8|8756.8|8787.8|8769.4|8777.7|8756.4|294
1755241200000|2025-08-15 07:00:00|8781.7|8756.7|8771.7|8756.7|8782.3|8762|8771.6|8751|321
1755244800000|2025-08-15 08:00:00|8771.8|8756.8|8775.3|8750.3|8777.2|8757.8|8770.1|8749.8|326
1755248400000|2025-08-15 09:00:00|8775.2|8750.2|8767.5|8752.5|8776.8|8754.4|8765.6|8747.4|241
1755252000000|2025-08-15 10:00:00|8767.6|8752.6|8775.5|8750.5|8776.4|8754.2|8765.2|8748.9|167
1755255600000|2025-08-15 11:00:00|8775.4|8750.4|8773.4|8748.4|8775.4|8756.3|8769.5|8748.4|86
1755259200000|2025-08-15 12:00:00|8773.2|8748.2|8767.4|8742.4|8778.5|8754.1|8761.4|8741.6|640
1755262800000|2025-08-15 13:00:00|8767.2|8742.2|8773.8|8748.8|8774.8|8749.8|8767|8742|644
1755266400000|2025-08-15 14:00:00|8773.9|8748.9|8774|8749|8776.1|8755.7|8769|8747.9|304
1755270000000|2025-08-15 15:00:00|8773.9|8748.9|8775.4|8750.4|8777.9|8757.6|8768.6|8748.7|197
1755273600000|2025-08-15 16:00:00|8770.4|8755.4|8777.3|8752.3|8777.3|8756.5|8770.4|8750.4|89
1755277200000|2025-08-15 17:00:00|8777.2|8752.2|8777.4|8752.4|8777.9|8757.8|8772.2|8752.1|51
1755280800000|2025-08-15 18:00:00|8777.3|8752.3|8777|8752|8777.4|8752.4|8776.7|8751.7|33
1755284400000|2025-08-15 19:00:00|8777.1|8752.1|8776.3|8751.3|8777.4|8752.4|8776.2|8751.2|37
1755478800000|2025-08-18 01:00:00|8783.4|8758.4|8776.5|8751.5|8784.1|8759.1|8776.5|8751.5|149
1755482400000|2025-08-18 02:00:00|8776.6|8751.6|8777|8752|8780.9|8755.9|8776|8751|151
1755486000000|2025-08-18 03:00:00|8776.2|8751.2|8765|8750|8776.2|8756|8758|8738.1|563
1755489600000|2025-08-18 04:00:00|8765.4|8750.4|8758|8743|8772.3|8753|8753.4|8733|827
1755493200000|2025-08-18 05:00:00|8757.6|8742.6|8769.8|8744.8|8770|8750.1|8754.9|8735.8|818
1755496800000|2025-08-18 06:00:00|8764.7|8749.7|8763|8748|8767.7|8750.6|8759|8740.1|550
1755500400000|2025-08-18 07:00:00|8763.1|8748.1|8758.8|8743.8|8764.8|8749.7|8754.1|8734|764
1755504000000|2025-08-18 08:00:00|8759|8744|8759.2|8744.2|8764.9|8747|8756.8|8738.3|712
1755507600000|2025-08-18 09:00:00|8759|8744|8756.2|8741.2|8763.4|8746.4|8754.8|8735.9|649
1755511200000|2025-08-18 10:00:00|8756.1|8741.1|8758.5|8743.5|8758.6|8743.6|8755.3|8740.3|267
1755514800000|2025-08-18 11:00:00|8758.6|8743.6|8764.9|8739.9|8766.4|8745.8|8758.5|8738.2|398
1755518400000|2025-08-18 12:00:00|8764.8|8739.8|8758.8|8743.8|8765.6|8745.4|8757.4|8738.2|430
1755522000000|2025-08-18 13:00:00|8758.9|8743.9|8759.9|8744.9|8765.6|8746.1|8758.1|8738.4|271
1755525600000|2025-08-18 14:00:00|8760|8745|8758.5|8743.5|8766.4|8746.3|8758.3|8738|216
1755529200000|2025-08-18 15:00:00|8758.1|8743.1|8759.5|8734.5|8762.8|8745.5|8758.1|8734.3|214
1755532800000|2025-08-18 16:00:00|8759.7|8734.7|8759.7|8734.7|8760.9|8735.9|8758.4|8733.4|223
1755536400000|2025-08-18 17:00:00|8759.6|8734.6|8759.9|8734.9|8760.3|8735.3|8758|8733|232
1755540000000|2025-08-18 18:00:00|8760|8735|8759.9|8734.9|8760.3|8735.3|8759.7|8734.7|23
1755543600000|2025-08-18 19:00:00|8759.5|8734.5|8758.9|8733.9|8759.8|8734.8|8758.8|8733.8|140
1755565200000|2025-08-19 01:00:00|8763.1|8738.1|8762.2|8737.2|8764.8|8739.8|8760.8|8735.8|153
1755568800000|2025-08-19 02:00:00|8762.6|8737.6|8761.7|8736.7|8763|8738|8761.5|8736.5|47
1755572400000|2025-08-19 03:00:00|8761.8|8736.8|8747.1|8732.1|8761.8|8736.8|8740.8|8720.9|652
1755576000000|2025-08-19 04:00:00|8746.7|8731.7|8751.7|8736.7|8756.4|8737.2|8745.3|8725.5|412
1755579600000|2025-08-19 05:00:00|8751.8|8736.8|8742.6|8727.6|8757.3|8737.3|8742|8722|537
1755583200000|2025-08-19 06:00:00|8742.2|8727.2|8732.9|8717.9|8749|8730.1|8731.8|8713.2|926
1755586800000|2025-08-19 07:00:00|8733.2|8718.2|8734.3|8719.3|8738.6|8719.3|8724.5|8704.1|1077
1755590400000|2025-08-19 08:00:00|8734.1|8719.1|8723.5|8708.5|8739.7|8719.2|8720.7|8705.7|787
1755594000000|2025-08-19 09:00:00|8723.4|8708.4|8715.7|8700.7|8725.8|8709.4|8714.9|8693|979
1755597600000|2025-08-19 10:00:00|8715.5|8700.5|8722.7|8707.7|8725.6|8708.6|8715.5|8697.3|309
1755601200000|2025-08-19 11:00:00|8722.8|8707.8|8730.2|8715.2|8742.8|8721.8|8721.6|8702.1|627
1755604800000|2025-08-19 12:00:00|8730.1|8715.1|8726|8711|8732.8|8715.8|8725.2|8704|476
1755608400000|2025-08-19 13:00:00|8725.9|8710.9|8723.7|8708.7|8733.5|8713.7|8721.8|8701.9|490
1755612000000|2025-08-19 14:00:00|8723.9|8708.9|8721.4|8706.4|8727.8|8709|8721.1|8701|503
1755615600000|2025-08-19 15:00:00|8721.6|8706.6|8730.3|8705.3|8730.7|8707.5|8721.5|8701|270
1755619200000|2025-08-19 16:00:00|8730|8705|8729|8714|8732|8714|8726.2|8704.4|140
1755622800000|2025-08-19 17:00:00|8729.2|8714.2|8735.4|8710.4|8735.6|8715.8|8728.8|8708.2|139
1755626400000|2025-08-19 18:00:00|8735.3|8710.3|8727.4|8712.4|8735.4|8714.8|8727.3|8710.3|77
1755630000000|2025-08-19 19:00:00|8727.3|8712.3|8730.3|8705.3|8731.7|8712.9|8726.5|8705.2|87
1755651600000|2025-08-20 01:00:00|8737|8712|8738.5|8713.5|8739.6|8714.6|8734|8709|223
1755655200000|2025-08-20 02:00:00|8738.6|8713.6|8739.5|8714.5|8739.9|8714.9|8737.8|8712.8|81
1755658800000|2025-08-20 03:00:00|8739.6|8714.6|8733.5|8718.5|8744.8|8723.7|8729.5|8710.8|715
1755662400000|2025-08-20 04:00:00|8733.6|8718.6|8728.8|8713.8|8739.5|8720.6|8720.2|8701.1|1068
1755666000000|2025-08-20 05:00:00|8728.6|8713.6|8725.8|8710.8|8733.1|8715.1|8725.3|8706.5|521
1755669600000|2025-08-20 06:00:00|8725.6|8710.6|8730.5|8715.5|8737.4|8720|8725.6|8710.6|841
1755673200000|2025-08-20 07:00:00|8730.4|8715.4|8726.1|8711.1|8730.6|8715.6|8724|8709|623
1755676800000|2025-08-20 08:00:00|8726.2|8711.2|8722.4|8707.4|8727.6|8712.6|8719.6|8704.6|851
1755680400000|2025-08-20 09:00:00|8722.8|8707.8|8728.5|8713.5|8735|8714.2|8722.1|8705.9|697
1755684000000|2025-08-20 10:00:00|8728.6|8713.6|8728.9|8713.9|8730|8715|8726|8711|336
1755687600000|2025-08-20 11:00:00|8728.8|8713.8|8728.6|8713.6|8732.4|8714.6|8725.8|8705.1|352
1755691200000|2025-08-20 12:00:00|8728.4|8713.4|8726.9|8711.9|8732.8|8713.6|8726|8706.6|359
1755694800000|2025-08-20 13:00:00|8727|8712|8726.2|8711.2|8727.4|8712.4|8724.7|8709.7|268
1755698400000|2025-08-20 14:00:00|8726.1|8711.1|8725.3|8710.3|8730.5|8712.1|8724.7|8703|488
1755702000000|2025-08-20 15:00:00|8725|8710|8725.6|8710.6|8729|8711.4|8723.1|8703.1|300
1755705600000|2025-08-20 16:00:00|8725.5|8710.5|8729.5|8704.5|8729.6|8710.7|8724|8704.3|176
1755709200000|2025-08-20 17:00:00|8729.4|8704.4|8730.7|8705.7|8730.9|8709.6|8724.1|8703.3|351
1755712800000|2025-08-20 18:00:00|8730.3|8705.3|8730.6|8705.6|8731.6|8706.6|8729.2|8704.2|178
1755716400000|2025-08-20 19:00:00|8730.4|8705.4|8729.8|8704.8|8730.6|8705.6|8729.6|8704.6|213
1755738000000|2025-08-21 01:00:00|8729.6|8704.6|8729.2|8704.2|8730.2|8705.2|8727.2|8702.2|111
1755741600000|2025-08-21 02:00:00|8730|8705|8727.9|8702.9|8731|8706|8727|8702|97
1755745200000|2025-08-21 03:00:00|8728.3|8703.3|8717.6|8702.6|8732.4|8712.4|8715|8695|565
1755748800000|2025-08-21 04:00:00|8718|8703|8723.9|8698.9|8725.5|8707.4|8714.9|8695.2|667
1755752400000|2025-08-21 05:00:00|8723.6|8698.6|8717.8|8702.8|8723.6|8706|8717.8|8698|528
1755756000000|2025-08-21 06:00:00|8717.9|8702.9|8718.5|8703.5|8723.9|8704.8|8716.4|8698.7|607
1755759600000|2025-08-21 07:00:00|8718.4|8703.4|8733.7|8708.7|8733.9|8713.8|8718.4|8703.4|696
1755763200000|2025-08-21 08:00:00|8733.8|8708.8|8737.1|8722.1|8738.1|8722.2|8730.8|8708.3|827
1755766800000|2025-08-21 09:00:00|8736.9|8721.9|8748.7|8733.7|8751|8733.8|8736.9|8719.6|973
1755770400000|2025-08-21 10:00:00|8748|8733|8747.9|8732.9|8752.6|8734.5|8745.4|8727.1|335
1755774000000|2025-08-21 11:00:00|8747.8|8732.8|8753.5|8728.5|8754.3|8732.9|8744.4|8723|477
1755777600000|2025-08-21 12:00:00|8753.3|8728.3|8745.2|8730.2|8755.3|8734|8744.3|8724.3|613
1755781200000|2025-08-21 13:00:00|8745.1|8730.1|8756.3|8731.3|8757.2|8735.8|8744.8|8725.3|605
1755784800000|2025-08-21 14:00:00|8756.2|8731.2|8755.6|8730.6|8756.5|8736.5|8746.4|8726.2|582
1755788400000|2025-08-21 15:00:00|8750.6|8735.6|8759.4|8734.4|8759.6|8738.9|8749|8728.8|518
1755792000000|2025-08-21 16:00:00|8759.5|8734.5|8759.9|8734.9|8761|8736|8759.4|8734.4|157
1755795600000|2025-08-21 17:00:00|8760|8735|8759.2|8734.2|8760.4|8735.4|8759.1|8734.1|45
1755799200000|2025-08-21 18:00:00|8759.3|8734.3|8754.1|8729.1|8759.3|8734.3|8752.9|8727.9|144
1755802800000|2025-08-21 19:00:00|8753.9|8728.9|8754.7|8729.7|8755.4|8730.4|8753.9|8728.9|81
1755824400000|2025-08-22 01:00:00|8753.8|8728.8|8759.4|8734.4|8761.6|8736.6|8749.9|8724.9|1134
1755828000000|2025-08-22 02:00:00|8759.6|8734.6|8757.8|8732.8|8760.6|8735.6|8752.8|8727.8|285
1755831600000|2025-08-22 03:00:00|8757.1|8732.1|8757.9|8742.9|8765.1|8744.9|8753.6|8730.6|557
1755835200000|2025-08-22 04:00:00|8758|8743|8773.9|8748.9|8774|8753.8|8756.7|8741.7|757
1755838800000|2025-08-22 05:00:00|8774|8749|8767.5|8752.5|8775.8|8756.2|8765.3|8748.9|439
1755842400000|2025-08-22 06:00:00|8767.3|8752.3|8765.7|8750.7|8773.5|8754|8763.3|8748.3|687
1755846000000|2025-08-22 07:00:00|8765.5|8750.5|8767.3|8752.3|8771.4|8753.7|8764.1|8745.6|600
1755849600000|2025-08-22 08:00:00|8767.1|8752.1|8772.4|8757.4|8774.7|8759.7|8766.9|8751.9|676
1755853200000|2025-08-22 09:00:00|8772.3|8757.3|8774.5|8759.5|8781|8761.5|8772.2|8754.1|601
1755856800000|2025-08-22 10:00:00|8774.7|8759.7|8772.5|8757.5|8774.9|8759.9|8772.1|8757.1|226
1755860400000|2025-08-22 11:00:00|8772.3|8757.3|8777.7|8752.7|8778.2|8758.8|8770.9|8751.1|342
1755864000000|2025-08-22 12:00:00|8777.8|8752.8|8772.5|8757.5|8781.6|8761.4|8772.1|8752.6|448
1755867600000|2025-08-22 13:00:00|8772.9|8757.9|8771.5|8746.5|8774.6|8757.9|8763.7|8743.7|375
1755871200000|2025-08-22 14:00:00|8771.3|8746.3|8748.2|8723.2|8771.3|8746.3|8744.1|8719.1|2137
1755874800000|2025-08-22 15:00:00|8748.3|8723.3|8759.5|8734.5|8762|8737|8746.9|8721.9|902
1755878400000|2025-08-22 16:00:00|8759.6|8734.6|8759.7|8734.7|8761.2|8736.2|8755|8730|510
1755882000000|2025-08-22 17:00:00|8759.6|8734.6|8754.3|8729.3|8759.6|8734.6|8752.9|8727.9|334
1755885600000|2025-08-22 18:00:00|8754.4|8729.4|8758|8733|8758.2|8733.2|8753.8|8728.8|283
1755889200000|2025-08-22 19:00:00|8758.1|8733.1|8757|8732|8759.1|8734.1|8756.8|8731.8|148
1756083600000|2025-08-25 01:00:00|8752|8727|8761.5|8736.5|8762.3|8737.3|8751.4|8726.4|465
1756087200000|2025-08-25 02:00:00|8761.6|8736.6|8762.2|8737.2|8762.8|8737.8|8760.5|8735.5|137
1756090800000|2025-08-25 03:00:00|8762.1|8737.1|8757.4|8742.4|8767.5|8746.6|8755.7|8736|537
1756094400000|2025-08-25 04:00:00|8757.5|8742.5|8762.3|8747.3|8770.9|8754.7|8757.3|8742.3|541
1756098000000|2025-08-25 05:00:00|8762.4|8747.4|8768|8753|8771.7|8754.5|8761.9|8746.5|412
1756101600000|2025-08-25 06:00:00|8767.8|8752.8|8766.7|8751.7|8769.6|8753|8761|8742.2|657
1756105200000|2025-08-25 07:00:00|8766.8|8751.8|8771.9|8756.9|8772.8|8757.3|8766.1|8747.3|520
1756108800000|2025-08-25 08:00:00|8772|8757|8782.1|8767.1|8788.7|8768.7|8771.1|8756.1|796
1756112400000|2025-08-25 09:00:00|8782.4|8767.4|8780.1|8765.1|8785|8767.5|8777.6|8759.7|572
1756116000000|2025-08-25 10:00:00|8780.2|8765.2|8780|8765|8785.4|8765.8|8777.8|8760|286
1756119600000|2025-08-25 11:00:00|8779.3|8764.3|8783|8758|8785.3|8765.9|8777.5|8757.8|298
1756123200000|2025-08-25 12:00:00|8783.1|8758.1|8778.1|8763.1|8783.9|8764.7|8777.3|8758|221
1756126800000|2025-08-25 13:00:00|8778.2|8763.2|8781.4|8756.4|8783.3|8763.8|8777|8754.8|222
1756130400000|2025-08-25 14:00:00|8781.5|8756.5|8780.6|8755.6|8781.6|8756.6|8779|8754|260
1756134000000|2025-08-25 15:00:00|8780.8|8755.8|8784.2|8759.2|8784.2|8759.2|8780.4|8755.4|286
1756137600000|2025-08-25 16:00:00|8784.1|8759.1|8782.2|8757.2|8784.3|8759.3|8782.1|8757.1|192
1756141200000|2025-08-25 17:00:00|8782.7|8757.7|8783.2|8758.2|8783.9|8758.9|8782|8757|181
1756144800000|2025-08-25 18:00:00|8783.4|8758.4|8787.7|8762.7|8787.7|8762.7|8783.2|8758.2|245
1756148400000|2025-08-25 19:00:00|8787.8|8762.8|8787.9|8762.9|8788.7|8763.7|8787.1|8762.1|273
1756170000000|2025-08-26 01:00:00|8788.6|8763.6|8786.5|8761.5|8792|8767|8784.8|8759.8|259
1756173600000|2025-08-26 02:00:00|8786.9|8761.9|8796.5|8771.5|8801|8776|8786|8761|320
1756177200000|2025-08-26 03:00:00|8796.7|8771.7|8799|8784|8804|8784.5|8790.7|8769.8|773
1756180800000|2025-08-26 04:00:00|8798.8|8783.8|8795.7|8780.7|8802.7|8787.2|8795.2|8776.1|581
1756184400000|2025-08-26 05:00:00|8796|8781|8795.8|8780.8|8796.9|8781.9|8792.7|8777.7|374
1756188000000|2025-08-26 06:00:00|8795.7|8780.7|8795.7|8780.7|8799.8|8783.2|8794.1|8774.8|547
1756191600000|2025-08-26 07:00:00|8795.5|8780.5|8795|8780|8803|8786.5|8793.6|8775.1|727
1756195200000|2025-08-26 08:00:00|8795.2|8780.2|8793.1|8778.1|8796.3|8781.3|8792.4|8777.4|414
1756198800000|2025-08-26 09:00:00|8793.2|8778.2|8790.5|8775.5|8794.1|8779.1|8783.8|8766.2|885
1756202400000|2025-08-26 10:00:00|8790.7|8775.7|8794.1|8769.1|8794.1|8778.2|8788.2|8769|376
1756206000000|2025-08-26 11:00:00|8789.1|8774.1|8784.4|8769.4|8789.8|8774.5|8782.3|8763.3|341
1756209600000|2025-08-26 12:00:00|8784.6|8769.6|8786.3|8771.3|8793.4|8771.3|8783.2|8764.8|561
1756213200000|2025-08-26 13:00:00|8786.6|8771.6|8790.3|8765.3|8795|8775.6|8786.2|8765.1|331
1756216800000|2025-08-26 14:00:00|8790.4|8765.4|8783.5|8768.5|8791.6|8772.4|8783.2|8765|396
1756220400000|2025-08-26 15:00:00|8783.6|8768.6|8788.4|8763.4|8789.2|8769.5|8782|8761.7|269
1756224000000|2025-08-26 16:00:00|8788.5|8763.5|8791.4|8766.4|8792|8770.5|8783.8|8762.8|177
1756227600000|2025-08-26 17:00:00|8791.6|8766.6|8786.5|8771.5|8791.7|8771.8|8785.9|8765.4|113
1756231200000|2025-08-26 18:00:00|8786.6|8771.6|8790.2|8765.2|8790.7|8771.6|8785.3|8764.1|50
1756234800000|2025-08-26 19:00:00|8790.3|8765.3|8790.1|8765.1|8792|8767|8789.7|8764.7|131
1756256400000|2025-08-27 01:00:00|8795|8770|8797.9|8772.9|8799.6|8774.6|8794.5|8769.5|204
1756260000000|2025-08-27 02:00:00|8797.4|8772.4|8796.3|8771.3|8798.4|8773.4|8795.5|8770.5|307
1756263600000|2025-08-27 03:00:00|8797|8772|8796.8|8771.8|8799.7|8774.7|8793.6|8768.6|194
1756267200000|2025-08-27 04:00:00|8797|8772|8796.8|8771.8|8798.3|8773.3|8796.2|8771.2|123
1756270800000|2025-08-27 05:00:00|8796.5|8771.5|8797.2|8772.2|8798.3|8773.3|8795.5|8770.5|138
1756274400000|2025-08-27 06:00:00|8797.1|8772.1|8798.1|8773.1|8798.6|8773.6|8796.8|8771.8|103
1756278000000|2025-08-27 07:00:00|8798.2|8773.2|8800.2|8785.2|8808.9|8789.4|8795.2|8772.9|313
1756281600000|2025-08-27 08:00:00|8800|8785|8806.4|8791.4|8821.7|8798.8|8799.4|8784.4|437
1756285200000|2025-08-27 09:00:00|8806.3|8791.3|8806.3|8791.3|8814.8|8795.4|8804.3|8784.5|255
1756288800000|2025-08-27 10:00:00|8806.2|8791.2|8814.6|8789.6|8814.6|8794.4|8805.8|8786.3|171
1756292400000|2025-08-27 11:00:00|8814.7|8789.7|8804.2|8779.2|8814.7|8794.4|8798.7|8778.7|450
1756296000000|2025-08-27 12:00:00|8804|8779|8806.6|8781.6|8806.8|8786.8|8797|8776|497
1756299600000|2025-08-27 13:00:00|8806.8|8781.8|8802.6|8777.6|8807.2|8782.2|8802.4|8777.4|342
1756303200000|2025-08-27 14:00:00|8802.5|8777.5|8800.3|8775.3|8803.7|8778.7|8799.5|8774.5|281
1756306800000|2025-08-27 15:00:00|8800.1|8775.1|8799.5|8774.5|8802.3|8777.3|8799.4|8774.4|163
1756310400000|2025-08-27 16:00:00|8799.6|8774.6|8794.4|8769.4|8799.7|8774.7|8792|8767|308
1756314000000|2025-08-27 17:00:00|8793.9|8768.9|8793.6|8768.6|8795.6|8770.6|8792.8|8767.8|237
1756317600000|2025-08-27 18:00:00|8794|8769|8794.4|8769.4|8794.9|8769.9|8793.8|8768.8|43
1756321200000|2025-08-27 19:00:00|8794.1|8769.1|8789.1|8764.1|8794.2|8769.2|8789.1|8764.1|114
1756342800000|2025-08-28 01:00:00|8793.2|8768.2|8795|8770|8795|8770|8787.5|8762.5|149
1756346400000|2025-08-28 02:00:00|8795.2|8770.2|8789.2|8764.2|8795.6|8770.6|8782.8|8762|90
1756350000000|2025-08-28 03:00:00|8788.6|8763.6|8780.5|8765.5|8789.5|8767.6|8775.4|8754.3|600
1756353600000|2025-08-28 04:00:00|8780.6|8765.6|8788.9|8773.9|8789.8|8774|8780.5|8763.7|666
1756357200000|2025-08-28 05:00:00|8788.8|8773.8|8783.7|8768.7|8789.1|8774.1|8783.5|8768.5|359
1756360800000|2025-08-28 06:00:00|8783.9|8768.9|8787.3|8772.3|8792.8|8775.1|8782.3|8767.3|558
1756364400000|2025-08-28 07:00:00|8787.1|8772.1|8778|8763|8788.3|8773.3|8778|8763|777
1756368000000|2025-08-28 08:00:00|8778.2|8763.2|8784.6|8769.6|8788.1|8770|8778|8758.7|578
1756371600000|2025-08-28 09:00:00|8784.4|8769.4|8784.6|8769.6|8794.3|8774.6|8783.6|8764|602
1756375200000|2025-08-28 10:00:00|8784.4|8769.4|8783|8768|8790|8770.1|8781.2|8762.6|274
1756378800000|2025-08-28 11:00:00|8782.9|8767.9|8779.8|8764.8|8786.1|8768|8778|8758|309
1756382400000|2025-08-28 12:00:00|8780|8765|8789.8|8764.8|8789.8|8765.9|8778.9|8758.4|519
1756386000000|2025-08-28 13:00:00|8790.6|8765.6|8786.2|8761.2|8792.2|8767.2|8785.2|8760.2|362
1756389600000|2025-08-28 14:00:00|8786.3|8761.3|8785.1|8760.1|8788|8768|8779.1|8760|341
1756393200000|2025-08-28 15:00:00|8785.2|8760.2|8780.3|8765.3|8787|8766.4|8779.6|8759.9|215
1756396800000|2025-08-28 16:00:00|8780.5|8765.5|8786|8761|8786.2|8765.5|8778.8|8759.5|243
1756400400000|2025-08-28 17:00:00|8786.1|8761.1|8781.9|8756.9|8786.1|8761.1|8781.7|8756.7|246
1756404000000|2025-08-28 18:00:00|8782|8757|8782.3|8757.3|8782.8|8757.8|8782|8757|134
1756407600000|2025-08-28 19:00:00|8782.4|8757.4|8784.7|8759.7|8784.8|8759.8|8781.6|8756.6|127
1756429200000|2025-08-29 01:00:00|8782.6|8757.6|8787.6|8762.6|8790.8|8765.8|8782.6|8757.6|342
1756432800000|2025-08-29 02:00:00|8787.5|8762.5|8793.5|8768.5|8793.6|8771.1|8786.1|8762.5|257
1756436400000|2025-08-29 03:00:00|8793.6|8768.6|8795.1|8780.1|8800.1|8780.4|8788.8|8767|469
1756440000000|2025-08-29 04:00:00|8795.3|8780.3|8799.5|8784.5|8805.6|8787|8794.7|8775.3|501
1756443600000|2025-08-29 05:00:00|8799.6|8784.6|8803.1|8788.1|8808.3|8790.7|8798.6|8782.6|565
1756447200000|2025-08-29 06:00:00|8803.4|8788.4|8809.7|8794.7|8811.5|8796.5|8803.3|8788.3|602
1756450800000|2025-08-29 07:00:00|8809.8|8794.8|8816.2|8801.2|8824.2|8803.3|8807.4|8787.4|894
1756454400000|2025-08-29 08:00:00|8816.3|8801.3|8846.2|8831.2|8857.3|8837.6|8816.1|8801.1|2297
1756458000000|2025-08-29 09:00:00|8846.5|8831.5|8848.5|8823.5|8858|8838.9|8843.8|8822.7|1360
1756461600000|2025-08-29 10:00:00|8848.6|8823.6|8841.8|8826.8|8850.5|8830|8836|8816|591
1756465200000|2025-08-29 11:00:00|8841.9|8826.9|8840.6|8825.6|8847.8|8828|8839|8819.7|450
1756468800000|2025-08-29 12:00:00|8841|8826|8841.5|8816.5|8845.8|8826.6|8836.2|8815.4|684
1756472400000|2025-08-29 13:00:00|8841.4|8816.4|8848.6|8823.6|8852.9|8831.2|8840|8815|685
1756476000000|2025-08-29 14:00:00|8848.7|8823.7|8845.2|8820.2|8849.8|8827.6|8841.2|8819.3|846
1756479600000|2025-08-29 15:00:00|8845.1|8820.1|8846.9|8821.9|8847|8825.3|8836|8815.9|389
1756483200000|2025-08-29 16:00:00|8846.8|8821.8|8845.7|8820.7|8848.6|8823.6|8844.6|8819.6|470
1756486800000|2025-08-29 17:00:00|8845.8|8820.8|8842.5|8817.5|8847.9|8822.9|8842.3|8817.3|257
1756490400000|2025-08-29 18:00:00|8842.6|8817.6|8842.2|8817.2|8844.5|8819.5|8840.7|8815.7|86
1756494000000|2025-08-29 19:00:00|8842|8817|8840|8815|8842|8817|8837.3|8812.3|137
1756688400000|2025-09-01 01:00:00|8841.4|8816.4|8845.7|8820.7|8846.3|8821.3|8840.9|8815.9|100
1756692000000|2025-09-01 02:00:00|8844.8|8819.8|8840.2|8815.2|8844.9|8823.1|8838.1|8814.4|88
1756695600000|2025-09-01 03:00:00|8839.4|8814.4|8841.8|8826.8|8858|8833.7|8839|8814.3|807
1756699200000|2025-09-01 04:00:00|8841.9|8826.9|8852.4|8827.4|8854.1|8834.6|8841.7|8823.4|638
1756702800000|2025-09-01 05:00:00|8852.1|8827.1|8847.1|8832.1|8853.4|8834.8|8844.1|8826.9|414
1756706400000|2025-09-01 06:00:00|8847|8832|8850.6|8835.6|8853|8836.7|8844.4|8827.5|592
1756710000000|2025-09-01 07:00:00|8850.7|8835.7|8847.8|8832.8|8861.4|8842|8846.6|8826.9|463
1756713600000|2025-09-01 08:00:00|8847.7|8832.7|8839.4|8824.4|8849|8834|8839.3|8817.5|469
1756717200000|2025-09-01 09:00:00|8839|8824|8841.3|8826.3|8844.2|8826.5|8833.7|8814.2|693
1756720800000|2025-09-01 10:00:00|8841.6|8826.6|8848.3|8823.3|8849.3|8829.7|8839.5|8822.7|293
1756724400000|2025-09-01 11:00:00|8848.4|8823.4|8846.4|8821.4|8848.4|8826.7|8841.3|8818.8|294
1756728000000|2025-09-01 12:00:00|8846.5|8821.5|8843.3|8818.3|8846.8|8821.8|8843.2|8818.2|255
1756731600000|2025-09-01 13:00:00|8842.7|8817.7|8818.9|8803.9|8843.3|8824|8816.4|8791.4|871
1756735200000|2025-09-01 14:00:00|8819.6|8804.6|8824.6|8799.6|8827.5|8807.6|8818.8|8797.9|593
1756738800000|2025-09-01 15:00:00|8824.5|8799.5|8823.2|8798.2|8827|8802|8818.3|8793.3|260
1756742400000|2025-09-01 16:00:00|8823.6|8798.6|8826.6|8801.6|8827.5|8802.5|8823.6|8798.6|215
1756746000000|2025-09-01 17:00:00|8827.1|8802.1|8830.1|8805.1|8830.8|8805.8|8827.1|8802.1|141
1756749600000|2025-09-01 18:00:00|8830.2|8805.2|8828.3|8803.3|8830.2|8805.2|8828.1|8803.1|22
1756774800000|2025-09-02 01:00:00|8833.6|8808.6|8840.4|8815.4|8840.7|8819.4|8833.5|8808.5|113
1756778400000|2025-09-02 02:00:00|8840.8|8815.8|8841.1|8816.1|8844.4|8820.8|8835.8|8814|230
1756782000000|2025-09-02 03:00:00|8840.8|8815.8|8829.1|8814.1|8843.5|8822.4|8827.9|8809.2|781
1756785600000|2025-09-02 04:00:00|8829.2|8814.2|8823.1|8808.1|8836.8|8817.1|8816.1|8796.2|1158
1756789200000|2025-09-02 05:00:00|8823.2|8808.2|8828.6|8813.6|8834.8|8815.4|8821.1|8804|491
1756792800000|2025-09-02 06:00:00|8828.5|8813.5|8812.6|8797.6|8828.6|8813.6|8804.1|8783|1032
1756796400000|2025-09-02 07:00:00|8812.5|8797.5|8837.7|8812.7|8838.2|8813.2|8809.3|8789.2|1219
1756800000000|2025-09-02 08:00:00|8837.4|8812.4|8840.4|8825.4|8841.9|8826.9|8829.8|8808|1034
1756803600000|2025-09-02 09:00:00|8840.3|8825.3|8836.9|8821.9|8846.4|8827|8834.4|8819.4|744
1756807200000|2025-09-02 10:00:00|8836.8|8821.8|8839.5|8824.5|8840.8|8825.8|8836.8|8821.8|452
1756810800000|2025-09-02 11:00:00|8839.7|8824.7|8838.8|8813.8|8844.1|8826.1|8836.9|8813.2|560
1756814400000|2025-09-02 12:00:00|8838.7|8813.7|8843.6|8818.6|8846.2|8826.2|8829|8810.8|700
1756818000000|2025-09-02 13:00:00|8843.5|8818.5|8840.9|8815.9|8844.6|8826|8834.2|8815.2|785
1756821600000|2025-09-02 14:00:00|8841.8|8816.8|8834.7|8809.7|8841.8|8817.3|8828.9|8809.4|958
1756825200000|2025-09-02 15:00:00|8834.5|8809.5|8833.5|8808.5|8835.3|8815.8|8827|8806.6|475
1756828800000|2025-09-02 16:00:00|8833.1|8808.1|8830.9|8805.9|8833.8|8808.8|8830|8805|384
1756832400000|2025-09-02 17:00:00|8830.8|8805.8|8826.7|8801.7|8831.2|8806.2|8826.3|8801.3|340
1756836000000|2025-09-02 18:00:00|8826.9|8801.9|8828.9|8803.9|8830.4|8805.4|8825.9|8800.9|167
1756839600000|2025-09-02 19:00:00|8828.6|8803.6|8829.8|8804.8|8831.1|8806.1|8828.1|8803.1|134
1756861200000|2025-09-03 01:00:00|8830.8|8805.8|8830.3|8805.3|8836.5|8811.5|8829.5|8804.5|373
1756864800000|2025-09-03 02:00:00|8831.6|8806.6|8839.6|8814.6|8840.4|8815.4|8831.6|8806.6|310
1756868400000|2025-09-03 03:00:00|8839.9|8814.9|8834|8809|8845.6|8821.6|8826.6|8806.7|843
1756872000000|2025-09-03 04:00:00|8833.9|8808.9|8821.9|8806.9|8834|8813.6|8819.7|8799.6|936
1756875600000|2025-09-03 05:00:00|8822.1|8807.1|8832.8|8807.8|8832.8|8812.6|8821.2|8801.3|608
1756879200000|2025-09-03 06:00:00|8832.7|8807.7|8830.4|8815.4|8837.2|8817.8|8827.3|8807.7|691
1756882800000|2025-09-03 07:00:00|8830.3|8815.3|8833.1|8818.1|8844.7|8825.9|8828.2|8808|986
1756886400000|2025-09-03 08:00:00|8833.2|8818.2|8829.2|8814.2|8839|8820.1|8827.7|8809.3|773
1756890000000|2025-09-03 09:00:00|8829.3|8814.3|8827.1|8812.1|8833.7|8814.3|8824.7|8805.8|625
1756893600000|2025-09-03 10:00:00|8827|8812|8828.1|8813.1|8828.8|8813.8|8825.6|8810.6|271
1756897200000|2025-09-03 11:00:00|8828.2|8813.2|8825.4|8810.4|8830.1|8813.4|8823|8803.1|313
1756900800000|2025-09-03 12:00:00|8825.6|8810.6|8825|8810|8829.7|8810.7|8822.6|8803.3|321
1756904400000|2025-09-03 13:00:00|8824.9|8809.9|8831.2|8806.2|8834.9|8814.8|8823.4|8806.2|559
1756908000000|2025-09-03 14:00:00|8831.3|8806.3|8825|8810|8831.3|8810.9|8823.3|8802.5|730
1756911600000|2025-09-03 15:00:00|8825.1|8810.1|8828.4|8813.4|8833.3|8813.6|8824.8|8805.1|422
1756915200000|2025-09-03 16:00:00|8829.4|8814.4|8827.9|8812.9|8832.9|8814.4|8826.4|8807.8|222
1756918800000|2025-09-03 17:00:00|8828|8813|8829.8|8814.8|8835.2|8815.8|8827.6|8809.1|210
1756922400000|2025-09-03 18:00:00|8829.7|8814.7|8830.7|8815.7|8831.7|8816.7|8829.2|8814.2|136
1756926000000|2025-09-03 19:00:00|8831|8816|8834.1|8809.1|8836|8816.2|8830.7|8809.1|109
1756947600000|2025-09-04 01:00:00|8833.5|8808.5|8836.7|8811.7|8836.7|8811.7|8832.3|8806.9|49
1756951200000|2025-09-04 02:00:00|8836.9|8811.9|8837.8|8812.8|8838.6|8813.6|8836|8811|58
1756954800000|2025-09-04 03:00:00|8837.5|8812.5|8823.2|8808.2|8839.2|8815.3|8820.8|8800.6|836
1756958400000|2025-09-04 04:00:00|8823.3|8808.3|8831.2|8816.2|8832.1|8817.1|8821.8|8806.8|604
1756962000000|2025-09-04 05:00:00|8831.3|8816.3|8836.2|8821.2|8839|8824|8831.2|8812.7|539
1756965600000|2025-09-04 06:00:00|8836.3|8821.3|8836.6|8821.6|8839.4|8824.4|8833.8|8818.8|551
1756969200000|2025-09-04 07:00:00|8836.5|8821.5|8834.9|8819.9|8838.1|8823.1|8833.2|8818.2|481
1756972800000|2025-09-04 08:00:00|8834.8|8819.8|8829.9|8814.9|8836|8821|8829.3|8814.3|339
1756976400000|2025-09-04 09:00:00|8830|8815|8835.8|8820.8|8836.6|8821.6|8830|8815|431
1756980000000|2025-09-04 10:00:00|8835.7|8820.7|8835.1|8820.1|8836.6|8821.6|8833.3|8818.3|301
1756983600000|2025-09-04 11:00:00|8835.2|8820.2|8833.3|8818.3|8835.6|8820.6|8831.2|8816.2|303
1756987200000|2025-09-04 12:00:00|8832.8|8817.8|8834.8|8819.8|8838.5|8820.2|8831.9|8810.8|461
1756990800000|2025-09-04 13:00:00|8834.9|8819.9|8838.5|8813.5|8842.1|8821.5|8833.2|8813.3|358
1756994400000|2025-09-04 14:00:00|8840.3|8815.3|8839|8824|8841.4|8826.4|8834.9|8814.4|510
1756998000000|2025-09-04 15:00:00|8838.9|8823.9|8840.4|8825.4|8848.8|8828.4|8838.9|8821.8|206
1757001600000|2025-09-04 16:00:00|8840.2|8825.2|8840.7|8825.7|8846|8826.8|8839|8819.6|254
1757005200000|2025-09-04 17:00:00|8840.6|8825.6|8844.9|8819.9|8845.3|8825.7|8839.7|8819.8|87
1757008800000|2025-09-04 18:00:00|8845|8820|8846.8|8821.8|8847|8822|8844.8|8819.8|51
1757012400000|2025-09-04 19:00:00|8846.7|8821.7|8846.4|8821.4|8847|8822|8845.8|8820.8|140
1757034000000|2025-09-05 01:00:00|8839.5|8814.5|8837.5|8812.5|8840.8|8815.6|8837.5|8812.5|9
1757037600000|2025-09-05 02:00:00|8837.6|8812.6|8838.6|8813.6|8839.2|8814.2|8837.5|8812.5|16
1757041200000|2025-09-05 03:00:00|8838|8813|8835.1|8820.1|8840.8|8820.2|8832.2|8809.7|276
1757044800000|2025-09-05 04:00:00|8835.4|8820.4|8849.6|8824.6|8862|8837|8835.1|8815.7|586
1757048400000|2025-09-05 05:00:00|8850|8825|8849|8834|8862.9|8837.9|8848|8824.9|286
1757052000000|2025-09-05 06:00:00|8853.9|8828.9|8858.4|8833.4|8865.8|8840.8|8849.1|8828.9|152
1757055600000|2025-09-05 07:00:00|8858.6|8833.6|8858|8833|8862.7|8842.7|8853.5|8831.1|345
1757059200000|2025-09-05 08:00:00|8857.8|8832.8|8847.7|8832.7|8858|8837.5|8847.1|8827|361
1757062800000|2025-09-05 09:00:00|8848.1|8833.1|8847.3|8832.3|8848.7|8833.7|8846|8831|256
1757066400000|2025-09-05 10:00:00|8847.2|8832.2|8847.5|8832.5|8854.8|8835.1|8845.1|8829.3|362
1757070000000|2025-09-05 11:00:00|8847.6|8832.6|8853.2|8828.2|8855.4|8835|8846.9|8827|217
1757073600000|2025-09-05 12:00:00|8853.3|8828.3|8841.7|8816.7|8854|8833.4|8837.3|8813.3|1320
1757077200000|2025-09-05 13:00:00|8841.9|8816.9|8836.7|8811.7|8846.5|8823.8|8832.8|8810.5|860
1757080800000|2025-09-05 14:00:00|8836.8|8811.8|8837.6|8822.6|8845.8|8826.5|8831.5|8809|886
1757084400000|2025-09-05 15:00:00|8837.8|8822.8|8836|8811|8840.5|8823.3|8830.7|8810.8|417
1757088000000|2025-09-05 16:00:00|8836.1|8811.1|8837.3|8812.3|8838.1|8817.1|8828.6|8809.3|372
1757091600000|2025-09-05 17:00:00|8837.5|8812.5|8840.9|8815.9|8841.8|8816.8|8837.3|8812.3|359
1757095200000|2025-09-05 18:00:00|8841|8816|8842.5|8817.5|8844.4|8819.4|8841|8816|195
1757098800000|2025-09-05 19:00:00|8842.4|8817.4|8842.2|8817.2|8843.4|8818.4|8838.2|8813.2|244
1757293200000|2025-09-08 01:00:00|8843.1|8814.1|8842.5|8813.5|8843.1|8814.1|8840.9|8811.9|4
1757296800000|2025-09-08 02:00:00|8831.5|8802.5|8838.5|8813.5|8845.6|8819.5|8831.5|8802.5|89
1757300400000|2025-09-08 03:00:00|8838.6|8813.6|8840|8815|8846.8|8823.6|8833.6|8812.6|717
1757304000000|2025-09-08 04:00:00|8835|8820|8840.4|8815.4|8842.8|8822.5|8831.6|8811.3|549
1757307600000|2025-09-08 05:00:00|8840.2|8815.2|8833.1|8818.1|8840.7|8820.7|8831.7|8813.8|247
1757311200000|2025-09-08 06:00:00|8833|8818|8821.4|8806.4|8837.3|8818|8820.7|8801.5|503
1757314800000|2025-09-08 07:00:00|8821.3|8806.3|8825|8800|8827.5|8807.7|8818.8|8793.8|631
1757318400000|2025-09-08 08:00:00|8824.9|8799.9|8832.4|8807.4|8834|8809|8822|8797|497
1757322000000|2025-09-08 09:00:00|8832.5|8807.5|8828.8|8803.8|8833.6|8808.6|8826.8|8801.8|342
1757325600000|2025-09-08 10:00:00|8829|8804|8830.2|8805.2|8831.6|8810.1|8824.6|8803.5|210
1757329200000|2025-09-08 11:00:00|8830.1|8805.1|8824.8|8809.8|8831.9|8811.4|8824|8803.9|203
1757332800000|2025-09-08 12:00:00|8824.9|8809.9|8823.2|8808.2|8829.6|8809.9|8822.8|8802.8|252
1757336400000|2025-09-08 13:00:00|8823.4|8808.4|8826.2|8801.2|8828|8808.6|8820.4|8797.8|698
1757340000000|2025-09-08 14:00:00|8826.3|8801.3|8825|8800|8828.9|8803.9|8824.2|8799.2|551
1757343600000|2025-09-08 15:00:00|8825.1|8800.1|8824.2|8799.2|8826.1|8801.1|8823.2|8798.2|355
1757347200000|2025-09-08 16:00:00|8823.8|8798.8|8825.6|8800.6|8826.8|8801.8|8823.6|8798.6|175
1757350800000|2025-09-08 17:00:00|8825.7|8800.7|8826.9|8801.9|8826.9|8801.9|8825.5|8800.5|132
1757354400000|2025-09-08 18:00:00|8826.8|8801.8|8823.9|8798.9|8826.9|8801.9|8823.6|8798.6|71
1757358000000|2025-09-08 19:00:00|8824|8799|8824.7|8799.7|8825.6|8800.6|8823.8|8798.8|86
1757379600000|2025-09-09 01:00:00|8829|8804|8824.6|8799.6|8829.6|8804.6|8822.7|8797.7|57
1757383200000|2025-09-09 02:00:00|8823.9|8798.9|8823|8798|8825.3|8802.3|8817|8796.5|54
1757386800000|2025-09-09 03:00:00|8822.8|8797.8|8822.5|8807.5|8828.5|8808.6|8816.6|8797.7|669
1757390400000|2025-09-09 04:00:00|8822.4|8807.4|8828.2|8813.2|8830.5|8815.5|8819.7|8804.7|764
1757394000000|2025-09-09 05:00:00|8828|8813|8828.6|8813.6|8829.5|8814.5|8826.9|8811.9|389
1757397600000|2025-09-09 06:00:00|8828.7|8813.7|8835.8|8820.8|8839.3|8824.3|8828.4|8813.4|575
1757401200000|2025-09-09 07:00:00|8835.7|8820.7|8835.4|8820.4|8838.4|8823.4|8831.9|8816.9|515
1757404800000|2025-09-09 08:00:00|8835.5|8820.5|8834|8819|8837.1|8822.1|8829.7|8814.7|822
1757408400000|2025-09-09 09:00:00|8833.9|8818.9|8832.8|8817.8|8841.2|8824.5|8830.1|8815.1|665
1757412000000|2025-09-09 10:00:00|8833|8818|8836.8|8821.8|8838.8|8823.8|8831.6|8816.6|256
1757415600000|2025-09-09 11:00:00|8836.7|8821.7|8839.6|8824.6|8840.6|8825.6|8836|8821|240
1757419200000|2025-09-09 12:00:00|8839.5|8824.5|8840.5|8825.5|8841.6|8826.6|8838.4|8823.4|288
1757422800000|2025-09-09 13:00:00|8840.8|8825.8|8837.6|8822.6|8841.6|8826.6|8836.5|8821.5|368
1757426400000|2025-09-09 14:00:00|8842.2|8817.2|8840.5|8825.5|8847.4|8827.8|8834.3|8814.5|919
1757430000000|2025-09-09 15:00:00|8840.4|8825.4|8848|8823|8848.3|8829.1|8840.3|8820.9|435
1757433600000|2025-09-09 16:00:00|8848.1|8823.1|8848.5|8823.5|8849.6|8824.6|8846.8|8821.8|121
1757437200000|2025-09-09 17:00:00|8848.4|8823.4|8848.4|8823.4|8850.9|8825.9|8848|8823|287
1757440800000|2025-09-09 18:00:00|8848.8|8823.8|8850.7|8825.7|8851.1|8826.1|8848.6|8823.6|60
1757444400000|2025-09-09 19:00:00|8850.8|8825.8|8851.1|8826.1|8851.3|8826.3|8850.8|8825.8|6
1757466000000|2025-09-10 01:00:00|8850.1|8825.1|8844|8819|8851.7|8826.7|8841|8816|213
1757469600000|2025-09-10 02:00:00|8843.6|8818.6|8836.6|8811.6|8843.6|8818.6|8828.7|8803.7|336
1757473200000|2025-09-10 03:00:00|8836.7|8811.7|8835|8820|8843.5|8825.1|8829.5|8809.3|840
1757476800000|2025-09-10 04:00:00|8835.1|8820.1|8835.6|8820.6|8842.5|8823.5|8833.7|8814.3|528
1757480400000|2025-09-10 05:00:00|8835.7|8820.7|8843.1|8818.1|8845.4|8823.6|8834.6|8817|441
1757484000000|2025-09-10 06:00:00|8843.2|8818.2|8834.5|8819.5|8843.2|8820.8|8830.5|8811.4|897
1757487600000|2025-09-10 07:00:00|8834.7|8819.7|8835.3|8820.3|8845.2|8823.3|8833.9|8813.7|609
1757491200000|2025-09-10 08:00:00|8835.2|8820.2|8833.2|8818.2|8837.1|8822.1|8832.8|8817.8|538
1757494800000|2025-09-10 09:00:00|8833.3|8818.3|8831.3|8816.3|8833.3|8818.3|8828|8813|657
1757498400000|2025-09-10 10:00:00|8831.2|8816.2|8834.5|8819.5|8835.3|8820.3|8831|8816|313
1757502000000|2025-09-10 11:00:00|8835|8820|8834.3|8819.3|8839.9|8822|8832.9|8813.3|378
1757505600000|2025-09-10 12:00:00|8834.7|8819.7|8834.9|8819.9|8840.4|8820.6|8831.6|8806.6|989
1757509200000|2025-09-10 13:00:00|8835|8820|8833.7|8818.7|8840.9|8821.4|8832.3|8814.5|628
1757512800000|2025-09-10 14:00:00|8833.6|8818.6|8831.4|8806.4|8834|8819|8826.6|8806.4|410
1757516400000|2025-09-10 15:00:00|8831.5|8806.5|8826.1|8811.1|8831.6|8812.7|8824.7|8805|297
1757520000000|2025-09-10 16:00:00|8826|8811|8833.6|8808.6|8834.2|8811.4|8825.4|8805.8|229
1757523600000|2025-09-10 17:00:00|8833.5|8808.5|8826.8|8811.8|8833.6|8813.4|8825.8|8808.2|171
1757527200000|2025-09-10 18:00:00|8826.9|8811.9|8826.9|8811.9|8827|8812|8826.2|8811.2|107
1757530800000|2025-09-10 19:00:00|8827|8812|8833|8808|8834.2|8813.4|8826.7|8807.8|100
1757552400000|2025-09-11 01:00:00|8834.5|8809.5|8837.5|8812.5|8839.2|8814.2|8834.5|8809.5|90
1757556000000|2025-09-11 02:00:00|8837.9|8812.9|8839.8|8814.8|8840.3|8817.7|8832.3|8809.9|76
1757559600000|2025-09-11 03:00:00|8839|8814|8834.2|8819.2|8840|8821.8|8832.8|8810.7|480
1757563200000|2025-09-11 04:00:00|8834.1|8819.1|8844.6|8829.6|8849.3|8830.5|8833.4|8814.9|495
1757566800000|2025-09-11 05:00:00|8844.7|8829.7|8844.6|8829.6|8847.2|8830.2|8839.7|8821.6|336
1757570400000|2025-09-11 06:00:00|8844.7|8829.7|8847.5|8832.5|8852.3|8836.1|8844.7|8825.9|511
1757574000000|2025-09-11 07:00:00|8847.4|8832.4|8858.1|8833.1|8858.4|8839.7|8846.1|8829.9|711
1757577600000|2025-09-11 08:00:00|8858|8833|8863.2|8848.2|8872.3|8852.1|8853.7|8832.3|932
1757581200000|2025-09-11 09:00:00|8863.3|8848.3|8866|8851|8871.5|8852.5|8861.6|8844.2|560
1757584800000|2025-09-11 10:00:00|8865.8|8850.8|8868.5|8853.5|8877.2|8855.6|8864.5|8848.8|399
1757588400000|2025-09-11 11:00:00|8868.6|8853.6|8863.6|8848.6|8870.1|8853.6|8862.5|8841.9|400
1757592000000|2025-09-11 12:00:00|8863.7|8848.7|8857.1|8842.1|8872.9|8851.2|8854.3|8834.5|1546
1757595600000|2025-09-11 13:00:00|8856.3|8841.3|8860.3|8835.3|8869.7|8851|8854.1|8833.2|1334
1757599200000|2025-09-11 14:00:00|8860.2|8835.2|8858|8833|8860.2|8840.9|8847.5|8824.2|815
1757602800000|2025-09-11 15:00:00|8858.6|8833.6|8851.3|8836.3|8858.6|8838.1|8850.3|8832.7|290
1757606400000|2025-09-11 16:00:00|8851.4|8836.4|8852|8837|8852|8837|8849.5|8834.5|155
1757610000000|2025-09-11 17:00:00|8851.8|8836.8|8856.7|8831.7|8861.3|8838|8851.5|8831.4|181
1757613600000|2025-09-11 18:00:00|8856.6|8831.6|8856.6|8831.6|8857.4|8832.4|8853.8|8828.8|105
1757617200000|2025-09-11 19:00:00|8856.4|8831.4|8854.5|8829.5|8856.4|8831.4|8854.4|8829.4|136
1757638800000|2025-09-12 01:00:00|8857.5|8832.5|8864.5|8839.5|8864.6|8839.6|8856.9|8831.9|23
1757642400000|2025-09-12 02:00:00|8865.1|8840.1|8864.4|8839.4|8867|8847|8862|8839.4|51
1757646000000|2025-09-12 03:00:00|8864.6|8839.6|8859.2|8844.2|8869.4|8845.4|8856.8|8837.4|505
1757649600000|2025-09-12 04:00:00|8859|8844|8851.6|8836.6|8859.6|8844.6|8849.9|8834.9|792
1757653200000|2025-09-12 05:00:00|8851.7|8836.7|8853.6|8838.6|8855.2|8839.5|8848.3|8829.2|561
1757656800000|2025-09-12 06:00:00|8853.7|8838.7|8849|8834|8857.8|8840.3|8846.9|8831.9|491
1757660400000|2025-09-12 07:00:00|8848.9|8833.9|8848.7|8833.7|8854.6|8837.5|8845.7|8829.1|576
1757664000000|2025-09-12 08:00:00|8848.8|8833.8|8852.1|8837.1|8854|8839|8847|8832|791
1757667600000|2025-09-12 09:00:00|8852.2|8837.2|8849.1|8834.1|8854|8839|8849.1|8834.1|586
1757671200000|2025-09-12 10:00:00|8849|8834|8847.5|8832.5|8854.6|8835.1|8844.2|8824.7|273
1757674800000|2025-09-12 11:00:00|8848|8833|8848.4|8833.4|8854.3|8835.9|8846.8|8827.7|313
1757678400000|2025-09-12 12:00:00|8848.5|8833.5|8850.6|8835.6|8860.2|8841|8847.1|8829.8|659
1757682000000|2025-09-12 13:00:00|8850.7|8835.7|8855.1|8830.1|8855.1|8836.9|8847|8828.2|539
1757685600000|2025-09-12 14:00:00|8854.7|8829.7|8845.9|8830.9|8854.7|8834.8|8845.5|8826.4|522
1757689200000|2025-09-12 15:00:00|8845.8|8830.8|8855.7|8830.7|8856.2|8835.2|8845.8|8826.3|258
1757692800000|2025-09-12 16:00:00|8855.5|8830.5|8856.2|8831.2|8856.3|8837.6|8851.2|8829.4|186
1757696400000|2025-09-12 17:00:00|8856.3|8831.3|8854.6|8829.6|8856.3|8831.3|8853.7|8828.7|315
1757700000000|2025-09-12 18:00:00|8854.4|8829.4|8853.8|8828.8|8855.6|8830.6|8853.3|8828.3|164
1757703600000|2025-09-12 19:00:00|8853.9|8828.9|8854.4|8829.4|8854.4|8829.4|8853.1|8828.1|173
1757898000000|2025-09-15 01:00:00|8851.5|8826.5|8851.9|8826.9|8854.1|8829.1|8849.9|8824.9|16
1757901600000|2025-09-15 02:00:00|8850.5|8825.5|8853|8828|8853.6|8828.6|8850.5|8825.5|10
1757905200000|2025-09-15 03:00:00|8853.5|8828.5|8849.2|8834.2|8854.5|8837.4|8842.8|8821.7|657
1757908800000|2025-09-15 04:00:00|8849|8834|8847.2|8832.2|8853.3|8834.8|8842.1|8823.5|556
1757912400000|2025-09-15 05:00:00|8847.1|8832.1|8849.2|8834.2|8850.6|8835.6|8846.6|8831.6|308
1757916000000|2025-09-15 06:00:00|8849.6|8834.6|8847.5|8832.5|8854.2|8835.2|8846.3|8828|450
1757919600000|2025-09-15 07:00:00|8847.3|8832.3|8837.4|8822.4|8848.3|8833.3|8835.9|8818.3|818
1757923200000|2025-09-15 08:00:00|8837.2|8822.2|8840.3|8825.3|8841|8826|8835.7|8820.7|699
1757926800000|2025-09-15 09:00:00|8840.6|8825.6|8843.4|8828.4|8844.5|8829.5|8839.9|8824.9|536
1757930400000|2025-09-15 10:00:00|8843.5|8828.5|8839.6|8824.6|8846.1|8828.6|8836.8|8819.6|372
1757934000000|2025-09-15 11:00:00|8839.7|8824.7|8836.3|8821.3|8843.8|8826.3|8836.2|8817.3|212
1757937600000|2025-09-15 12:00:00|8836.4|8821.4|8836.2|8821.2|8842.6|8824.4|8835.8|8817.2|285
1757941200000|2025-09-15 13:00:00|8836.3|8821.3|8839.9|8824.9|8839.9|8824.9|8835.4|8820.4|407
1757944800000|2025-09-15 14:00:00|8840|8825|8836.6|8821.6|8841|8826|8835.9|8820.9|289
1757948400000|2025-09-15 15:00:00|8836.3|8821.3|8835.4|8820.4|8837.1|8822.1|8834.9|8819.9|248
1757952000000|2025-09-15 16:00:00|8835.6|8820.6|8842.1|8817.1|8842.8|8820.8|8835.6|8815.3|372
1757955600000|2025-09-15 17:00:00|8841.6|8816.6|8834.5|8819.5|8841.6|8821.1|8834.2|8815.7|120
1757959200000|2025-09-15 18:00:00|8834.3|8819.3|8839.8|8814.8|8839.8|8820.5|8833.6|8813.7|97
1757962800000|2025-09-15 19:00:00|8839.9|8814.9|8841|8816|8841|8816|8838.7|8813.7|35
1757984400000|2025-09-16 01:00:00|8837.6|8812.6|8840.8|8815.8|8841.6|8816.6|8837|8812|32
1757988000000|2025-09-16 02:00:00|8840.3|8815.3|8838.6|8813.6|8842.9|8817.9|8836.8|8811.8|101
1757991600000|2025-09-16 03:00:00|8839.5|8814.5|8843.3|8818.3|8843.3|8822.7|8826|8807.1|841
1757995200000|2025-09-16 04:00:00|8843.2|8818.2|8834.1|8819.1|8843.6|8823.9|8832.9|8814|612
1757998800000|2025-09-16 05:00:00|8834|8819|8827.3|8812.3|8834.7|8819.7|8824.5|8806.1|596
1758002400000|2025-09-16 06:00:00|8827.1|8812.1|8824.3|8809.3|8833|8813.4|8822.9|8807.7|696
1758006000000|2025-09-16 07:00:00|8824.5|8809.5|8828.8|8813.8|8832.1|8817.1|8823.7|8808.7|741
1758009600000|2025-09-16 08:00:00|8828.6|8813.6|8830.8|8815.8|8834.5|8816.6|8826.8|8808.9|489
1758013200000|2025-09-16 09:00:00|8830.6|8815.6|8828.6|8813.6|8835|8816|8825.8|8808.8|608
1758016800000|2025-09-16 10:00:00|8828.9|8813.9|8832|8817|8836.9|8817|8827|8807.6|377
1758020400000|2025-09-16 11:00:00|8831.9|8816.9|8829.4|8814.4|8832.7|8817.7|8827.2|8812.2|346
1758024000000|2025-09-16 12:00:00|8829.2|8814.2|8832.5|8807.5|8839.2|8817.8|8827.2|8806.9|735
1758027600000|2025-09-16 13:00:00|8832.8|8807.8|8831.9|8806.9|8834.7|8813.7|8825.4|8805.1|295
1758031200000|2025-09-16 14:00:00|8831.8|8806.8|8823|8808|8832.3|8811|8821.4|8801.9|548
1758034800000|2025-09-16 15:00:00|8822.9|8807.9|8823.4|8808.4|8829.3|8811.6|8822.7|8804.3|325
1758038400000|2025-09-16 16:00:00|8823.2|8808.2|8821.7|8806.7|8824.7|8809.7|8821.5|8806.5|148
1758042000000|2025-09-16 17:00:00|8821.8|8806.8|8821.7|8806.7|8827.5|8808.2|8820.3|8801.4|181
1758045600000|2025-09-16 18:00:00|8821.6|8806.6|8813.3|8798.3|8825.1|8806.7|8812.5|8792.5|236
1758049200000|2025-09-16 19:00:00|8813.6|8798.6|8813.4|8798.4|8819|8800.8|8813|8794|114
1758070800000|2025-09-17 01:00:00|8810.5|8785.5|8812.5|8787.5|8820|8795|8810.5|8785.5|87
1758074400000|2025-09-17 02:00:00|8816|8791|8814.8|8789.8|8818.3|8793.3|8812.5|8785.2|58
1758078000000|2025-09-17 03:00:00|8816.4|8791.4|8805.7|8790.7|8816.4|8795.2|8803.6|8783|690
1758081600000|2025-09-17 04:00:00|8805.8|8790.8|8799.6|8784.6|8810.9|8790.8|8794.9|8775.5|804
1758085200000|2025-09-17 05:00:00|8799.5|8784.5|8796|8781|8802.8|8787.5|8796|8777.4|594
1758088800000|2025-09-17 06:00:00|8796.3|8781.3|8799.9|8784.9|8805.3|8787.2|8794.9|8775.2|699
1758092400000|2025-09-17 07:00:00|8800.3|8785.3|8802.9|8787.9|8813.3|8793.5|8799.7|8782.8|669
1758096000000|2025-09-17 08:00:00|8802.8|8787.8|8799|8784|8803|8788|8798.3|8783.3|652
1758099600000|2025-09-17 09:00:00|8799.1|8784.1|8803.8|8788.8|8803.9|8788.9|8797.7|8782.7|508
1758103200000|2025-09-17 10:00:00|8804|8789|8807|8792|8812.8|8793.9|8803.8|8784.9|553
1758106800000|2025-09-17 11:00:00|8807.2|8792.2|8806.2|8791.2|8811|8792.4|8803.4|8784.6|364
1758110400000|2025-09-17 12:00:00|8806.3|8791.3|8804.9|8789.9|8813.3|8793.4|8804.7|8785|469
1758114000000|2025-09-17 13:00:00|8804.8|8789.8|8800|8785|8806.2|8791.2|8799.8|8781.1|369
1758117600000|2025-09-17 14:00:00|8800.2|8785.2|8806.5|8781.5|8807|8787.2|8799.6|8780.3|304
1758121200000|2025-09-17 15:00:00|8806.7|8781.7|8806.7|8781.7|8808.3|8785.1|8798.7|8779.3|232
1758124800000|2025-09-17 16:00:00|8807.1|8782.1|8801.9|8786.9|8807.4|8787.5|8801|8781.4|168
1758128400000|2025-09-17 17:00:00|8802|8787|8808.4|8783.3|8809|8787.8|8801.6|8781.7|240
1758132000000|2025-09-17 18:00:00|8809.9|8783.4|8814.5|8789.5|8823.8|8798.8|8793.4|8768.4|3100
1758135600000|2025-09-17 19:00:00|8814.6|8789.6|8815.2|8790.2|8815.4|8790.4|8808|8783|1673
1758157200000|2025-09-18 01:00:00|8817.5|8792.5|8818.1|8793.1|8818.1|8793.1|8817.5|8792.5|2
1758160800000|2025-09-18 02:00:00|8816.5|8791.5|8814.5|8789.5|8817|8792|8811.1|8786.1|83
1758164400000|2025-09-18 03:00:00|8814.1|8789.1|8818.2|8803.2|8828.6|8809.1|8813.8|8788.8|730
1758168000000|2025-09-18 04:00:00|8818.1|8803.1|8835|8810|8835|8814.2|8818.1|8799.7|713
1758171600000|2025-09-18 05:00:00|8835.1|8810.1|8833.8|8818.8|8837.6|8819.6|8828.7|8808.7|471
1758175200000|2025-09-18 06:00:00|8833.9|8818.9|8836.7|8821.7|8844.5|8824.5|8832.5|8813|881
1758178800000|2025-09-18 07:00:00|8836.9|8821.9|8840.5|8815.5|8844|8824.6|8835.3|8813|834
1758182400000|2025-09-18 08:00:00|8840.4|8815.4|8836.6|8821.6|8840.9|8822.6|8834.4|8815.3|475
1758186000000|2025-09-18 09:00:00|8836.5|8821.5|8836.5|8821.5|8838.2|8823.2|8834.1|8819.1|395
1758189600000|2025-09-18 10:00:00|8836.6|8821.6|8835.7|8820.7|8841.8|8824.4|8834.9|8816.5|353
1758193200000|2025-09-18 11:00:00|8835.8|8820.8|8837|8822|8840.7|8824.4|8833.8|8815.4|388
1758196800000|2025-09-18 12:00:00|8837.2|8822.2|8840.3|8825.3|8845.4|8825.3|8835.3|8815.9|529
1758200400000|2025-09-18 13:00:00|8840.4|8825.4|8846.3|8831.3|8858.1|8837|8840|8820.9|802
1758204000000|2025-09-18 14:00:00|8846.5|8831.5|8844.1|8829.1|8849.4|8831.9|8842.6|8823.3|579
1758207600000|2025-09-18 15:00:00|8844.3|8829.3|8848.2|8823.2|8848.3|8829.3|8840.9|8820.7|457
1758211200000|2025-09-18 16:00:00|8848.1|8823.1|8846.5|8821.5|8849.1|8830.1|8841.3|8821.4|256
1758214800000|2025-09-18 17:00:00|8846.4|8821.4|8839.7|8824.7|8847.1|8826|8839.7|8819.8|273
1758218400000|2025-09-18 18:00:00|8839.9|8824.9|8842.1|8827.1|8842.6|8827.6|8839.3|8824.3|85
1758222000000|2025-09-18 19:00:00|8842.2|8827.2|8849|8824|8849.2|8828.3|8842.2|8822.5|97
1758243600000|2025-09-19 01:00:00|8848|8823|8851.1|8826.1|8854.5|8829.5|8848|8823|48
1758247200000|2025-09-19 02:00:00|8851.7|8826.7|8851.3|8826.3|8852.5|8827.5|8844.5|8819.5|48
1758250800000|2025-09-19 03:00:00|8851|8826|8855.4|8830.4|8855.6|8835.1|8841.7|8819.7|676
1758254400000|2025-09-19 04:00:00|8850.5|8835.5|8853.9|8838.9|8861.4|8841.6|8846.4|8826.8|694
1758258000000|2025-09-19 05:00:00|8854.1|8839.1|8852.3|8837.3|8857.2|8840.3|8848.7|8831.2|458
1758261600000|2025-09-19 06:00:00|8852.1|8837.1|8850.2|8835.2|8860.4|8841.3|8848.9|8831.1|666
1758265200000|2025-09-19 07:00:00|8850.1|8835.1|8840.9|8825.9|8853.5|8838.5|8839.1|8818.7|912
1758268800000|2025-09-19 08:00:00|8840.8|8825.8|8838.1|8823.1|8844.2|8827.3|8835|8817.8|762
1758272400000|2025-09-19 09:00:00|8838|8823|8832|8817|8843.5|8824.2|8827.6|8809.5|855
1758276000000|2025-09-19 10:00:00|8831.9|8816.9|8834.6|8819.6|8839.1|8820.9|8830.2|8811.2|531
1758279600000|2025-09-19 11:00:00|8834.5|8819.5|8839.4|8824.4|8844.8|8824.6|8833|8813.5|515
1758283200000|2025-09-19 12:00:00|8839.2|8824.2|8847.3|8822.3|8847.8|8829.6|8837.5|8818.6|585
1758286800000|2025-09-19 13:00:00|8847.2|8822.2|8835|8820|8847.3|8826.7|8833.1|8814.4|708
1758290400000|2025-09-19 14:00:00|8834.7|8819.7|8833.4|8818.4|8839.9|8822.1|8832.3|8814.5|628
1758294000000|2025-09-19 15:00:00|8833.1|8818.1|8831.7|8816.7|8838.6|8818.4|8831.6|8812.5|354
1758297600000|2025-09-19 16:00:00|8832.1|8817.1|8837.2|8812.2|8837.6|8817.5|8831.3|8812|110
1758301200000|2025-09-19 17:00:00|8837.1|8812.1|8836|8811|8838.1|8813.1|8835.7|8810.7|196
1758304800000|2025-09-19 18:00:00|8835.9|8810.9|8838.3|8813.3|8838.3|8813.3|8835.3|8810.3|74
1758308400000|2025-09-19 19:00:00|8838.2|8813.2|8836.8|8811.8|8838.3|8813.3|8835.9|8810.9|65
1758502800000|2025-09-22 01:00:00|8851.3|8826.3|8849.7|8824.7|8851.3|8826.3|8846.5|8821.5|215
1758506400000|2025-09-22 02:00:00|8849.8|8824.8|8847.8|8822.8|8851.5|8826.5|8846|8821|116
1758510000000|2025-09-22 03:00:00|8846.3|8821.3|8842.8|8827.8|8850.8|8831.1|8839.9|8818.1|721
1758513600000|2025-09-22 04:00:00|8843.1|8828.1|8843.8|8828.8|8851.3|8831.7|8842.5|8826|404
1758517200000|2025-09-22 05:00:00|8843.7|8828.7|8835.6|8820.6|8848|8828.7|8835.3|8817|622
1758520800000|2025-09-22 06:00:00|8835.8|8820.8|8841.1|8826.1|8842.6|8826.1|8834.9|8816.6|484
1758524400000|2025-09-22 07:00:00|8840.7|8825.7|8844.4|8829.4|8850.7|8830.8|8838.8|8823.2|700
1758528000000|2025-09-22 08:00:00|8844.5|8829.5|8854.3|8839.3|8857.1|8839.3|8841.9|8826.9|708
1758531600000|2025-09-22 09:00:00|8854.4|8839.4|8854|8839|8861.8|8843|8851.3|8834|546
1758535200000|2025-09-22 10:00:00|8854.8|8839.8|8853.4|8838.4|8859.9|8841|8851.7|8833.4|326
1758538800000|2025-09-22 11:00:00|8853.5|8838.5|8852.7|8837.7|8857.8|8839.1|8849.9|8830.4|411
1758542400000|2025-09-22 12:00:00|8852.8|8837.8|8852|8837|8858.1|8840.8|8850.3|8830.2|518
1758546000000|2025-09-22 13:00:00|8853|8838|8853.1|8838.1|8854.7|8839.7|8849.6|8834.6|697
1758549600000|2025-09-22 14:00:00|8853|8838|8854.1|8839.1|8855.4|8840.4|8853|8838|339
1758553200000|2025-09-22 15:00:00|8854.2|8839.2|8854.6|8839.6|8854.8|8839.8|8852.7|8837.7|296
1758556800000|2025-09-22 16:00:00|8854.5|8839.5|8853.8|8838.8|8854.6|8839.6|8853|8838|90
1758560400000|2025-09-22 17:00:00|8853.7|8838.7|8851|8836|8856.9|8838.7|8851|8830.9|141
1758564000000|2025-09-22 18:00:00|8851.2|8836.2|8853.4|8838.4|8853.4|8838.4|8851|8836|66
1758567600000|2025-09-22 19:00:00|8853.7|8838.7|8860|8835|8860.1|8839.9|8852.8|8833.9|71
1758589200000|2025-09-23 01:00:00|8858|8833|8860|8835|8861.7|8842|8857|8833|34
1758592800000|2025-09-23 02:00:00|8860.7|8835.7|8862|8837|8865.7|8846.4|8859.9|8834.9|74
1758596400000|2025-09-23 03:00:00|8862.6|8837.6|8878.7|8853.7|8882|8861.6|8861.5|8836.5|940
1758600000000|2025-09-23 04:00:00|8878.8|8853.8|8890.7|8865.7|8891.8|8870|8871.7|8851.7|872
1758603600000|2025-09-23 05:00:00|8891.2|8866.2|8895.2|8880.2|8900.3|8880.4|8884.9|8863.7|1067
1758607200000|2025-09-23 06:00:00|8895.1|8880.1|8895|8880|8906.8|8886|8891.2|8872.8|1033
1758610800000|2025-09-23 07:00:00|8895.1|8880.1|8898|8883|8909.9|8889.9|8895.1|8879.9|966
1758614400000|2025-09-23 08:00:00|8898.1|8883.1|8900.3|8885.3|8905.5|8890.1|8897.5|8878.2|710
1758618000000|2025-09-23 09:00:00|8901.1|8886.1|8899.7|8884.7|8904.1|8887.2|8891|8872.3|740
1758621600000|2025-09-23 10:00:00|8899.6|8884.6|8898.7|8883.7|8906.9|8887|8897.4|8880.3|445
1758625200000|2025-09-23 11:00:00|8898.8|8883.8|8906.8|8881.8|8907.7|8887.8|8895.8|8877.9|409
1758628800000|2025-09-23 12:00:00|8906.9|8881.9|8899.6|8884.6|8907.8|8888.2|8898.8|8879.2|405
1758632400000|2025-09-23 13:00:00|8902.7|8877.7|8905.3|8890.3|8909.6|8891.4|8896.8|8876.8|603
1758636000000|2025-09-23 14:00:00|8905.1|8890.1|8900.5|8885.5|8909.4|8891.1|8900.1|8882.7|675
1758639600000|2025-09-23 15:00:00|8900.6|8885.6|8903.7|8888.7|8906.4|8889.3|8900.1|8881.2|323
1758643200000|2025-09-23 16:00:00|8903.8|8888.8|8904|8889|8912|8889.8|8902.7|8883.2|422
1758646800000|2025-09-23 17:00:00|8904.2|8889.2|8903.3|8888.3|8904.6|8889.6|8901.7|8886.7|248
1758650400000|2025-09-23 18:00:00|8903.4|8888.4|8905.3|8890.3|8905.5|8890.5|8901.6|8886.6|196
1758654000000|2025-09-23 19:00:00|8905.2|8890.2|8905.4|8890.4|8911.3|8891.3|8904|8884.3|248
1758675600000|2025-09-24 01:00:00|8907.6|8882.6|8907.5|8882.5|8907.6|8882.6|8905|8880|5
1758679200000|2025-09-24 02:00:00|8909.2|8884.2|8915.3|8890.3|8926.9|8899.1|8908.5|8883.5|92
1758682800000|2025-09-24 03:00:00|8915.9|8890.9|8895.5|8880.5|8917.3|8892.3|8895|8875|1014
1758686400000|2025-09-24 04:00:00|8895|8880|8902.3|8877.3|8902.3|8882.6|8891.5|8873|708
1758690000000|2025-09-24 05:00:00|8902.1|8877.1|8901|8886|8906|8886.6|8896.1|8877.1|708
1758693600000|2025-09-24 06:00:00|8901.1|8886.1|8899.8|8884.8|8905.4|8887.1|8898.3|8879|425
1758697200000|2025-09-24 07:00:00|8900.3|8885.3|8898.2|8883.2|8902.8|8885.3|8895.7|8876.1|475
1758700800000|2025-09-24 08:00:00|8898|8883|8899.6|8884.6|8905.3|8887|8898|8879|387
1758704400000|2025-09-24 09:00:00|8899.8|8884.8|8893.6|8878.6|8902.1|8887.1|8892.5|8873|666
1758708000000|2025-09-24 10:00:00|8893.8|8878.8|8896.3|8881.3|8902.6|8882.7|8893.4|8874.4|443
1758711600000|2025-09-24 11:00:00|8896.1|8881.1|8899|8884|8903.9|8884.6|8895.9|8877.5|189
1758715200000|2025-09-24 12:00:00|8898.8|8883.8|8898.6|8883.6|8900|8885|8895.9|8880.9|264
1758718800000|2025-09-24 13:00:00|8898.7|8883.7|8901|8886|8906.8|8887.5|8898.4|8878.7|583
1758722400000|2025-09-24 14:00:00|8901.1|8886.1|8900|8885|8905.9|8888|8899|8878.6|592
1758726000000|2025-09-24 15:00:00|8900.1|8885.1|8899.6|8884.6|8901.6|8886.6|8898.3|8883.3|366
1758729600000|2025-09-24 16:00:00|8899.7|8884.7|8906.1|8881.1|8907.8|8888.6|8899.4|8880.8|299
1758733200000|2025-09-24 17:00:00|8906.3|8881.3|8906.3|8881.3|8906.4|8887.8|8899.7|8880.7|218
1758736800000|2025-09-24 18:00:00|8906.4|8881.4|8905.7|8880.7|8907.5|8887.4|8900.1|8880.1|135
1758740400000|2025-09-24 19:00:00|8905.6|8880.6|8900.7|8885.7|8907.2|8886.5|8900.7|8880.6|90
1758762000000|2025-09-25 01:00:00|8902.5|8877.5|8906.5|8881.5|8907.1|8882.1|8900.9|8875.9|42
1758765600000|2025-09-25 02:00:00|8903|8878|8906.7|8881.7|8907.1|8882.1|8901.9|8876.9|31
1758769200000|2025-09-25 03:00:00|8905.3|8880.3|8885.2|8870.2|8906.1|8881.1|8885|8865.2|734
1758772800000|2025-09-25 04:00:00|8885.1|8870.1|8886.7|8871.7|8893.7|8874.3|8884.2|8866.1|442
1758776400000|2025-09-25 05:00:00|8886.6|8871.6|8892|8877|8896.8|8877.7|8886.6|8869.9|479
1758780000000|2025-09-25 06:00:00|8891.9|8876.9|8891.8|8876.8|8897.8|8878.5|8890.3|8871.5|488
1758783600000|2025-09-25 07:00:00|8892|8877|8895.1|8880.1|8897.9|8880.2|8890.4|8871|465
1758787200000|2025-09-25 08:00:00|8894.9|8879.9|8894.6|8879.6|8899.9|8881.2|8892|8872.3|508
1758790800000|2025-09-25 09:00:00|8894.5|8879.5|8891.3|8876.3|8899.6|8879.6|8891|8867.9|487
1758794400000|2025-09-25 10:00:00|8891.8|8876.8|8894.8|8879.8|8895.2|8880.2|8890.8|8875.8|195
1758798000000|2025-09-25 11:00:00|8894.6|8879.6|8894.7|8879.7|8899|8881.4|8893.7|8872.8|263
1758801600000|2025-09-25 12:00:00|8894.5|8879.5|8900.5|8885.5|8909.2|8889|8893.4|8873.5|754
1758805200000|2025-09-25 13:00:00|8900.6|8885.6|8902.3|8887.3|8908.9|8890.3|8900.3|8881.1|1026
1758808800000|2025-09-25 14:00:00|8902.6|8887.6|8899.3|8884.3|8908.1|8890.1|8897.1|8879.7|650
1758812400000|2025-09-25 15:00:00|8899.4|8884.4|8897.4|8882.4|8906.4|8886.4|8896.4|8879.1|359
1758816000000|2025-09-25 16:00:00|8897.1|8882.1|8899.6|8884.6|8900.8|8885.8|8895.5|8880.5|561
1758819600000|2025-09-25 17:00:00|8899.9|8884.9|8903.2|8888.2|8909.2|8888.2|8899.1|8881.9|762
1758823200000|2025-09-25 18:00:00|8903|8888|8909.2|8884.2|8909.7|8889.6|8902.4|8883.2|258
1758826800000|2025-09-25 19:00:00|8909.1|8884.1|8907.6|8882.6|8909.4|8889.4|8903.7|8882|233
1758848400000|2025-09-26 01:00:00|8906.6|8881.6|8908.3|8883.3|8909.3|8884.3|8906.6|8881.6|72
1758852000000|2025-09-26 02:00:00|8908.7|8883.7|8908.9|8883.9|8909.3|8884.3|8906.3|8881.3|66
1758855600000|2025-09-26 03:00:00|8906.9|8881.9|8895.7|8880.7|8908.1|8884.1|8890.9|8869.9|779
1758859200000|2025-09-26 04:00:00|8895.6|8880.6|8894.3|8879.3|8903|8883.3|8892.9|8873.3|454
1758862800000|2025-09-26 05:00:00|8894.1|8879.1|8897.1|8882.1|8897.6|8882.1|8891.3|8872.3|384
1758866400000|2025-09-26 06:00:00|8897.2|8882.2|8896|8881|8902.8|8883.3|8893.5|8873.3|569
1758870000000|2025-09-26 07:00:00|8896.2|8881.2|8892.2|8877.2|8901.4|8883.3|8892|8876.3|584
1758873600000|2025-09-26 08:00:00|8892.3|8877.3|8894.6|8879.6|8895.2|8880.2|8891.4|8876.4|450
1758877200000|2025-09-26 09:00:00|8894.5|8879.5|8895.8|8880.8|8896.6|8881.6|8893.4|8878.4|443
1758880800000|2025-09-26 10:00:00|8895.7|8880.7|8896.9|8881.9|8903.5|8883.5|8895.4|8875.7|227
1758884400000|2025-09-26 11:00:00|8896.8|8881.8|8901.6|8876.6|8902.8|8881.8|8896.6|8873.7|178
1758888000000|2025-09-26 12:00:00|8901.5|8876.5|8893.4|8878.4|8901.6|8881.4|8893|8873.2|441
1758891600000|2025-09-26 13:00:00|8892.8|8877.8|8901.8|8876.8|8903.4|8880|8891.9|8872.1|602
1758895200000|2025-09-26 14:00:00|8901.7|8876.7|8900.3|8875.3|8902.6|8877.6|8899.1|8874.1|418
1758898800000|2025-09-26 15:00:00|8900.4|8875.4|8891.1|8876.1|8900.6|8879.2|8890.8|8872.1|311
1758902400000|2025-09-26 16:00:00|8891.2|8876.2|8896|8871|8896.4|8876.6|8889.3|8870.1|155
1758906000000|2025-09-26 17:00:00|8896.7|8871.7|8895.6|8870.6|8897.6|8872.6|8895.6|8870.6|193
1758909600000|2025-09-26 18:00:00|8895.7|8870.7|8895.8|8870.8|8898.6|8873.6|8895.5|8870.5|95
1758913200000|2025-09-26 19:00:00|8896.2|8871.2|8896.7|8871.7|8898.4|8873.4|8895.5|8870.5|180
1759107600000|2025-09-29 01:00:00|8897.5|8872.5|8895.9|8870.9|8901.3|8875.1|8893.6|8864.6|38
1759111200000|2025-09-29 02:00:00|8896.7|8871.7|8894.8|8869.8|8896.7|8871.7|8890.1|8865.1|131
1759114800000|2025-09-29 03:00:00|8895.9|8870.9|8897.3|8882.3|8902.1|8882.4|8888.8|8866.7|853
1759118400000|2025-09-29 04:00:00|8897.4|8882.4|8899.8|8884.8|8904.8|8885.2|8895.7|8876|457
1759122000000|2025-09-29 05:00:00|8904.8|8879.8|8898.8|8883.8|8905.3|8885.4|8896.5|8877.7|477
1759125600000|2025-09-29 06:00:00|8898.7|8883.7|8900|8885|8905.3|8887|8896.6|8876.5|471
1759129200000|2025-09-29 07:00:00|8900.1|8885.1|8900|8885|8905.2|8887.7|8898|8880.1|451
1759132800000|2025-09-29 08:00:00|8899.6|8884.6|8898.6|8883.6|8902.6|8887.6|8898.2|8883.2|377
1759136400000|2025-09-29 09:00:00|8898.5|8883.5|8899.4|8884.4|8900.6|8885.6|8897|8882|428
1759140000000|2025-09-29 10:00:00|8899.5|8884.5|8900.7|8885.7|8905.3|8890.3|8899.3|8884.3|280
1759143600000|2025-09-29 11:00:00|8900.9|8885.9|8898|8883|8905.1|8886.9|8896.7|8878.3|288
1759147200000|2025-09-29 12:00:00|8898.1|8883.1|8896.5|8881.5|8902.2|8887.2|8896.4|8881.4|446
1759150800000|2025-09-29 13:00:00|8897.1|8882.1|8895.9|8880.9|8903.1|8884|8893.8|8874.3|576
1759154400000|2025-09-29 14:00:00|8895.8|8880.8|8896.6|8881.6|8901.8|8883.8|8895|8875.6|555
1759158000000|2025-09-29 15:00:00|8896.3|8881.3|8893.5|8878.5|8899.1|8882.1|8892.8|8873.9|365
1759161600000|2025-09-29 16:00:00|8893.7|8878.7|8896.3|8881.3|8903.1|8883|8893.7|8876|321
1759165200000|2025-09-29 17:00:00|8896.4|8881.4|8896.9|8881.9|8903|8882.9|8895.1|8877.5|221
1759168800000|2025-09-29 18:00:00|8897.1|8882.1|8895.3|8880.3|8902.2|8882.5|8895.3|8875.5|66
1759172400000|2025-09-29 19:00:00|8895.1|8880.1|8901.7|8876.7|8902|8881.3|8895|8875|85
1759194000000|2025-09-30 01:00:00|8905.1|8880.1|8905.3|8880.3|8906.3|8885.4|8900|8877|47
1759197600000|2025-09-30 02:00:00|8905.5|8880.5|8904|8879|8906|8881|8900.1|8874.3|84
1759201200000|2025-09-30 03:00:00|8902.5|8877.5|8896.1|8881.1|8903.7|8881.7|8893|8870.1|490
1759204800000|2025-09-30 04:00:00|8896.2|8881.2|8899.5|8884.5|8904.5|8885|8893.2|8872.7|351
1759208400000|2025-09-30 05:00:00|8899.6|8884.6|8907.4|8882.4|8907.5|8885.5|8898|8876.9|460
1759212000000|2025-09-30 06:00:00|8907.9|8882.9|8903.9|8888.9|8909.1|8889.7|8900.9|8880.3|605
1759215600000|2025-09-30 07:00:00|8903.5|8888.5|8903.7|8888.7|8908.5|8889.3|8900.1|8880.5|448
1759219200000|2025-09-30 08:00:00|8903.6|8888.6|8900.3|8885.3|8906.8|8888.8|8898.7|8880|422
1759222800000|2025-09-30 09:00:00|8900.4|8885.4|8903|8888|8903.3|8888.3|8900.3|8885.3|265
1759226400000|2025-09-30 10:00:00|8902.8|8887.8|8908|8893|8913.8|8894.5|8902.6|8887.6|243
1759230000000|2025-09-30 11:00:00|8907.9|8892.9|8904.5|8889.5|8912.6|8893|8903.9|8884.7|272
1759233600000|2025-09-30 12:00:00|8904.6|8889.6|8910.3|8885.3|8910.8|8892|8903|8883|358
1759237200000|2025-09-30 13:00:00|8909.6|8884.6|8905.6|8890.6|8913.4|8892.4|8904|8884.6|458
1759240800000|2025-09-30 14:00:00|8905.3|8890.3|8906.9|8891.9|8912.3|8893|8905.1|8885.7|373
1759244400000|2025-09-30 15:00:00|8907|8892|8911.6|8896.6|8911.6|8896.6|8906.9|8891.9|149
1759248000000|2025-09-30 16:00:00|8911.5|8896.5|8913.5|8888.5|8914.4|8896.5|8907.1|8887.2|187
1759251600000|2025-09-30 17:00:00|8913.6|8888.6|8915.1|8890.1|8915.3|8894.7|8908|8887.7|158
1759255200000|2025-09-30 18:00:00|8915|8890|8914.4|8889.4|8915.7|8890.7|8914.2|8889.2|217
1759258800000|2025-09-30 19:00:00|8914.3|8889.3|8913.2|8888.2|8914.8|8894.8|8909.2|8887.1|196
1759280400000|2025-10-01 01:00:00|8910.5|8885.5|8911.1|8886.1|8914|8889|8910.5|8885.5|51
1759284000000|2025-10-01 02:00:00|8911.2|8886.2|8913|8888|8914|8889|8910|8885|55
1759287600000|2025-10-01 03:00:00|8912.5|8887.5|8904.6|8879.6|8914.2|8889.2|8898.8|8879.1|645
1759291200000|2025-10-01 04:00:00|8904.7|8879.7|8897.9|8872.9|8906|8886|8892.8|8872.8|390
1759294800000|2025-10-01 05:00:00|8897.8|8872.8|8894.1|8879.1|8898|8881.6|8891.3|8872.7|509
1759298400000|2025-10-01 06:00:00|8894.2|8879.2|8890.4|8875.4|8896.8|8879.2|8888.4|8870.1|640
1759302000000|2025-10-01 07:00:00|8890.3|8875.3|8895.9|8880.9|8899.4|8882.1|8889.9|8869.8|758
1759305600000|2025-10-01 08:00:00|8895.5|8880.5|8890.4|8875.4|8895.9|8880.9|8889.5|8870.3|589
1759309200000|2025-10-01 09:00:00|8890.3|8875.3|8892.7|8877.7|8893.4|8878.4|8889.9|8874.9|420
1759312800000|2025-10-01 10:00:00|8892.8|8877.8|8893.5|8878.5|8894.3|8879.3|8890.9|8875.9|268
1759316400000|2025-10-01 11:00:00|8893.8|8878.8|8895.2|8880.2|8899.3|8880.3|8893.3|8873.5|219
1759320000000|2025-10-01 12:00:00|8895.3|8880.3|8894.9|8879.9|8901.9|8882|8890.8|8870.4|961
1759323600000|2025-10-01 13:00:00|8895|8880|8895.2|8870.2|8899|8880.1|8892.6|8869.3|834
1759327200000|2025-10-01 14:00:00|8895.5|8870.5|8894|8869|8897.6|8872.6|8893.3|8868.3|437
1759330800000|2025-10-01 15:00:00|8893.5|8868.5|8888.3|8873.3|8895.5|8875.3|8887.4|8867.3|256
1759334400000|2025-10-01 16:00:00|8888.5|8873.5|8889|8874|8894.9|8874.8|8888.3|8869|200
1759338000000|2025-10-01 17:00:00|8889.3|8874.3|8889.6|8874.6|8894.1|8874.8|8888.6|8869|125
1759341600000|2025-10-01 18:00:00|8890.1|8875.1|8890|8875|8890.9|8875.9|8889.3|8874.3|90
1759345200000|2025-10-01 19:00:00|8889.9|8874.9|8896|8871|8896.1|8876|8889.9|8870|88
1759366800000|2025-10-02 01:00:00|8891.5|8866.5|8894|8869|8903|8874|8891|8865.5|92
1759370400000|2025-10-02 02:00:00|8894.2|8869.2|8896|8871|8898.9|8872.6|8889.6|8864.6|92
1759374000000|2025-10-02 03:00:00|8897.1|8872.1|8903.8|8878.8|8905.8|8884.9|8896.5|8871.5|186
1759377600000|2025-10-02 04:00:00|8903.9|8878.9|8901.9|8886.9|8907|8888.2|8897.6|8878.7|259
1759381200000|2025-10-02 05:00:00|8902.1|8887.1|8910.2|8885.2|8911.3|8890.7|8901.1|8881.9|178
1759384800000|2025-10-02 06:00:00|8910.1|8885.1|8911.3|8886.3|8917.2|8895.8|8902.9|8882.3|453
1759388400000|2025-10-02 07:00:00|8910.8|8885.8|8908.1|8883.1|8912.1|8892.1|8901.3|8881.3|348
1759392000000|2025-10-02 08:00:00|8908.2|8883.2|8895|8880|8908.4|8886.4|8894|8874.2|286
1759395600000|2025-10-02 09:00:00|8895.2|8880.2|8902.6|8877.6|8903.7|8882.4|8893.9|8873.9|249
1759399200000|2025-10-02 10:00:00|8902|8877|8895.7|8880.7|8904.4|8881.8|8895.7|8875.3|148
1759402800000|2025-10-02 11:00:00|8895.9|8880.9|8896|8881|8903.9|8882.3|8894.2|8874.3|181
1759406400000|2025-10-02 12:00:00|8895.8|8880.8|8895|8880|8901.7|8881.7|8894.2|8874.6|170
1759410000000|2025-10-02 13:00:00|8900|8875|8896.3|8881.3|8902.9|8882|8892.3|8873.5|351
1759413600000|2025-10-02 14:00:00|8896.4|8881.4|8906.2|8881.2|8906.4|8885.2|8895.6|8875.7|314
1759417200000|2025-10-02 15:00:00|8905.7|8880.7|8900.3|8885.3|8907|8886.3|8899.1|8879.7|190
1759420800000|2025-10-02 16:00:00|8900.2|8885.2|8902.5|8877.5|8903.9|8885.2|8897.7|8877.4|130
1759424400000|2025-10-02 17:00:00|8902.4|8877.4|8901.4|8876.4|8902.8|8877.8|8900.9|8875.9|99
1759428000000|2025-10-02 18:00:00|8901.5|8876.5|8901.7|8876.7|8901.9|8876.9|8901.1|8876.1|79
1759431600000|2025-10-02 19:00:00|8901.6|8876.6|8900.4|8875.4|8901.7|8876.7|8899.9|8874.9|106
1759453200000|2025-10-03 01:00:00|8904.5|8879.5|8902.6|8877.6|8904.5|8879.5|8902|8877|12
1759456800000|2025-10-03 02:00:00|8902|8877|8901|8876|8905.6|8880.6|8900|8875|99
1759460400000|2025-10-03 03:00:00|8900.5|8875.5|8898.2|8883.2|8903.5|8883.6|8890.8|8870.7|653
1759464000000|2025-10-03 04:00:00|8898.3|8883.3|8900.4|8885.4|8906.2|8886.5|8898.1|8878.8|339
1759467600000|2025-10-03 05:00:00|8900.6|8885.6|8901.8|8886.8|8905.3|8886.9|8899.2|8879.9|294
1759471200000|2025-10-03 06:00:00|8901.6|8886.6|8900.2|8885.2|8907.6|8887.3|8900.2|8880.4|395
1759474800000|2025-10-03 07:00:00|8900.3|8885.3|8898.7|8883.7|8905.9|8885.7|8898.3|8880|297
1759478400000|2025-10-03 08:00:00|8898.6|8883.6|8898.3|8883.3|8903.3|8884|8896.5|8878.1|312
1759482000000|2025-10-03 09:00:00|8898.1|8883.1|8901.9|8886.9|8904.1|8887|8898.1|8879.1|343
1759485600000|2025-10-03 10:00:00|8901.8|8886.8|8903|8888|8906.7|8888|8901.5|8881.7|147
1759489200000|2025-10-03 11:00:00|8902.8|8887.8|8902.1|8887.1|8903.2|8888.2|8901.8|8886.8|149
1759492800000|2025-10-03 12:00:00|8902.2|8887.2|8902.3|8887.3|8907.9|8888.3|8900.4|8880.7|352
1759496400000|2025-10-03 13:00:00|8902.6|8887.6|8901|8886|8907|8888.4|8900.6|8881|176
1759500000000|2025-10-03 14:00:00|8900.7|8885.7|8898.6|8883.6|8906.8|8886.9|8898.3|8880.1|416
1759503600000|2025-10-03 15:00:00|8898.5|8883.5|8901.6|8876.6|8902.6|8884.3|8896.3|8876.3|276
1759507200000|2025-10-03 16:00:00|8901.5|8876.5|8903|8878|8903.3|8878.3|8901.3|8876.3|132
1759510800000|2025-10-03 17:00:00|8903.6|8878.6|8905|8880|8905|8880|8903.4|8878.4|130
1759514400000|2025-10-03 18:00:00|8905.3|8880.3|8900.3|8885.3|8906.2|8886.2|8900.1|8880|91
1759518000000|2025-10-03 19:00:00|8900.1|8885.1|8904.7|8879.7|8905.8|8885.1|8899.8|8879.6|75
1759712400000|2025-10-06 01:00:00|8903|8878|8903|8878|8903|8878|8903|8878|1
1759726800000|2025-10-06 05:00:00|8907|8882|8902.3|8887.3|8907|8888.2|8901.6|8881.7|78
1759730400000|2025-10-06 06:00:00|8902.2|8887.2|8901.4|8886.4|8908.6|8888.7|8900.9|8881|496
1759734000000|2025-10-06 07:00:00|8901.5|8886.5|8903|8888|8910.1|8889.8|8899.3|8881.2|571
1759737600000|2025-10-06 08:00:00|8902.9|8887.9|8902.8|8887.8|8908.9|8888.5|8901.4|8882.6|346
1759741200000|2025-10-06 09:00:00|8902.7|8887.7|8907|8882|8908.3|8888.4|8901.8|8881.7|290
1759744800000|2025-10-06 10:00:00|8907.1|8882.1|8906.6|8891.6|8912.9|8892.9|8902|8882|217
1759748400000|2025-10-06 11:00:00|8906.7|8891.7|8904.2|8889.2|8910.2|8892|8904.2|8882.4|194
1759752000000|2025-10-06 12:00:00|8903.7|8888.7|8898|8883|8907.4|8889.8|8898|8880.1|470
1759755600000|2025-10-06 13:00:00|8898.1|8883.1|8896.7|8881.7|8902.8|8884|8895.9|8877.1|396
1759759200000|2025-10-06 14:00:00|8896.6|8881.6|8896.1|8881.1|8896.9|8881.9|8895.8|8880.8|279
1759762800000|2025-10-06 15:00:00|8896|8881|8894.4|8879.4|8901.3|8881.4|8894.3|8876.1|202
1759766400000|2025-10-06 16:00:00|8894.3|8879.3|8900|8875|8901.2|8880|8893.8|8874.4|259
1759770000000|2025-10-06 17:00:00|8900.1|8875.1|8901.9|8876.9|8902.2|8877.2|8900.1|8875.1|126
1759773600000|2025-10-06 18:00:00|8901.5|8876.5|8897.3|8882.3|8902.4|8882.5|8897.3|8876.4|40
1759777200000|2025-10-06 19:00:00|8902.3|8877.3|8900.9|8875.9|8902.4|8877.4|8900.3|8875.3|50
1759798800000|2025-10-07 01:00:00|8901.9|8876.9|8901.6|8876.6|8903|8883|8898|8875.5|17
1759802400000|2025-10-07 02:00:00|8901.9|8876.9|8900.6|8875.6|8902.1|8877.1|8899.3|8874.3|65
1759806000000|2025-10-07 03:00:00|8900.7|8875.7|8900.1|8885.1|8904.1|8886.4|8894|8873.1|344
1759809600000|2025-10-07 04:00:00|8899.8|8884.8|8897.5|8882.5|8903.6|8885|8894.6|8875.5|248
1759813200000|2025-10-07 05:00:00|8897.3|8882.3|8897.2|8882.2|8904.6|8885.3|8895.7|8875.9|405
1759816800000|2025-10-07 06:00:00|8897.1|8882.1|8897.4|8882.4|8902.6|8882.8|8895.3|8875.5|632
1759820400000|2025-10-07 07:00:00|8897.8|8882.8|8898.3|8883.3|8903.1|8885.4|8897.3|8877.5|361
1759824000000|2025-10-07 08:00:00|8898.1|8883.1|8898.9|8883.9|8902.7|8884.2|8895.4|8876.7|358
1759827600000|2025-10-07 09:00:00|8898.8|8883.8|8905|8880|8905.8|8885.8|8897.7|8877.6|306
1759831200000|2025-10-07 10:00:00|8904.9|8879.9|8900.7|8885.7|8906.8|8886.4|8900.4|8879.9|391
1759834800000|2025-10-07 11:00:00|8900.8|8885.8|8899.6|8884.6|8905.8|8886.3|8899.5|8880.2|203
1759838400000|2025-10-07 12:00:00|8899.5|8884.5|8899.6|8884.6|8900.5|8885.5|8899.3|8884.3|222
1759842000000|2025-10-07 13:00:00|8899.5|8884.5|8898.1|8883.1|8903.6|8884.6|8896.6|8876.7|388
1759845600000|2025-10-07 14:00:00|8898.2|8883.2|8902.5|8877.5|8903.8|8884.2|8897|8876.9|345
1759849200000|2025-10-07 15:00:00|8902.3|8877.3|8897.4|8882.4|8902.5|8883.4|8895.7|8877.3|459
1759852800000|2025-10-07 16:00:00|8897.3|8882.3|8897.4|8882.4|8897.9|8882.9|8896.2|8881.2|210
1759856400000|2025-10-07 17:00:00|8897.2|8882.2|8897.6|8882.6|8902.4|8882.6|8895.4|8875.7|282
1759860000000|2025-10-07 18:00:00|8897.5|8882.5|8903.4|8878.4|8903.8|8883.7|8897.4|8878|65
1759863600000|2025-10-07 19:00:00|8903.6|8878.6|8903.5|8878.5|8904.2|8879.2|8902.7|8877.7|99
1759885200000|2025-10-08 01:00:00|8904|8879|8908.5|8883.5|8908.5|8883.5|8903.5|8878.5|64
1759888800000|2025-10-08 02:00:00|8908.6|8883.6|8906.5|8881.5|8908.6|8883.6|8905.7|8880.7|50
1759892400000|2025-10-08 03:00:00|8907.1|8882.1|8898.3|8883.3|8907.1|8886|8895.3|8875.4|508
1759896000000|2025-10-08 04:00:00|8898.1|8883.1|8898.8|8883.8|8905.5|8885.6|8898|8878.1|298
1759899600000|2025-10-08 05:00:00|8898.9|8883.9|8900.6|8885.6|8906.5|8887|8898.4|8879.3|166
1759903200000|2025-10-08 06:00:00|8900.5|8885.5|8900.8|8885.8|8906.4|8886.8|8898.9|8879.5|465
1759906800000|2025-10-08 07:00:00|8900.9|8885.9|8900|8885|8901.1|8886.1|8898.2|8883.2|349
1759910400000|2025-10-08 08:00:00|8899.9|8884.9|8900.4|8885.4|8904.7|8886.6|8897.6|8878.7|348
1759914000000|2025-10-08 09:00:00|8900.2|8885.2|8901.2|8886.2|8905.4|8886.6|8899.4|8880.1|322
1759917600000|2025-10-08 10:00:00|8901.3|8886.3|8897.6|8882.6|8903|8887.4|8897.2|8877.1|322
1759921200000|2025-10-08 11:00:00|8897.7|8882.7|8899|8884|8903.4|8884.4|8896.7|8877|312
1759924800000|2025-10-08 12:00:00|8898.8|8883.8|8897.1|8882.1|8899|8884|8896.9|8881.9|300
1759928400000|2025-10-08 13:00:00|8897|8882|8899.1|8884.1|8899.2|8884.2|8896|8881|338
1759932000000|2025-10-08 14:00:00|8899.2|8884.2|8900|8885|8903.4|8885.4|8897.3|8878.3|180
1759935600000|2025-10-08 15:00:00|8899.9|8884.9|8907.7|8882.7|8909.5|8889.5|8899.4|8880.2|279
1759939200000|2025-10-08 16:00:00|8902.5|8887.5|8902.5|8887.5|8907.3|8888.1|8901.6|8881.7|193
1759942800000|2025-10-08 17:00:00|8902.7|8887.7|8906.9|8881.9|8908|8888|8901.6|8881.3|248
1759946400000|2025-10-08 18:00:00|8906.5|8881.5|8900.5|8885.5|8907.9|8887.9|8899.3|8880.6|294
1759950000000|2025-10-08 19:00:00|8900.4|8885.4|8904|8879|8904.8|8885.5|8899|8878.2|123
1759971600000|2025-10-09 01:00:00|8905.5|8880.5|8901.1|8876.1|8905.5|8880.5|8900.9|8875.9|13
1759975200000|2025-10-09 02:00:00|8901.5|8876.5|8901.7|8876.7|8901.9|8876.9|8900.5|8875.5|14
1759978800000|2025-10-09 03:00:00|8902|8877|8898.7|8883.7|8905.1|8885.7|8897.1|8876.3|480
1759982400000|2025-10-09 04:00:00|8898.8|8883.8|8900.3|8885.3|8905.5|8886.7|8898.8|8880|193
1759986000000|2025-10-09 05:00:00|8900.4|8885.4|8900.8|8885.8|8905.3|8886.3|8900.1|8880.2|173
1759989600000|2025-10-09 06:00:00|8901|8886|8901.4|8886.4|8906.3|8886.8|8900.6|8881.1|311
1759993200000|2025-10-09 07:00:00|8901.3|8886.3|8901.5|8886.5|8906.7|8886.8|8899.7|8880.3|325
1759996800000|2025-10-09 08:00:00|8901.4|8886.4|8901.1|8886.1|8902.1|8887.1|8900.3|8885.3|255
1760000400000|2025-10-09 09:00:00|8901.2|8886.2|8901|8886|8906.5|8886.6|8900.4|8880.9|314
1760004000000|2025-10-09 10:00:00|8901.1|8886.1|8902.2|8887.2|8903.2|8888.2|8900.9|8885.9|207
1760007600000|2025-10-09 11:00:00|8902.3|8887.3|8901.6|8886.6|8903.4|8888.4|8901|8886|130
1760011200000|2025-10-09 12:00:00|8901.7|8886.7|8900.8|8885.8|8906.8|8886.9|8900.7|8881.7|124
1760014800000|2025-10-09 13:00:00|8900.9|8885.9|8905.6|8890.6|8906.3|8890.8|8899.2|8880.7|735
1760018400000|2025-10-09 14:00:00|8905.8|8890.8|8906.8|8891.8|8912|8892.8|8904.9|8887|419
1760022000000|2025-10-09 15:00:00|8906.9|8891.9|8907.4|8892.4|8912.9|8893.1|8906.1|8887.1|237
1760025600000|2025-10-09 16:00:00|8907.3|8892.3|8908|8893|8911.7|8893.4|8906.1|8886.7|251
1760029200000|2025-10-09 17:00:00|8907.9|8892.9|8907.3|8892.3|8912.9|8893.3|8906.9|8887.7|259
1760032800000|2025-10-09 18:00:00|8907.4|8892.4|8913.4|8888.4|8913.4|8893.9|8907.3|8888|100
1760036400000|2025-10-09 19:00:00|8913.3|8888.3|8913.3|8888.3|8914|8893.4|8908.3|8887.5|146
1760058000000|2025-10-10 01:00:00|8907.7|8882.7|8906.9|8881.9|8908.3|8883.3|8906.5|8881.5|30
1760061600000|2025-10-10 02:00:00|8907.1|8882.1|8908.5|8883.5|8908.5|8883.5|8907.1|8882.1|7
1760065200000|2025-10-10 03:00:00|8909.1|8884.1|8900|8885|8909.3|8888.2|8898.7|8879.6|273
1760068800000|2025-10-10 04:00:00|8899.9|8884.9|8896.4|8881.4|8900.7|8885.7|8896.4|8881.4|308
1760072400000|2025-10-10 05:00:00|8896.5|8881.5|8893|8878|8897.8|8881.5|8888.3|8868.9|554
1760076000000|2025-10-10 06:00:00|8892.9|8877.9|8891.7|8876.7|8897|8878|8889.3|8870.2|493
1760079600000|2025-10-10 07:00:00|8891.8|8876.8|8878.1|8863.1|8897|8878.5|8876|8857.6|905
1760083200000|2025-10-10 08:00:00|8878|8863|8888.2|8863.2|8889.1|8868.3|8872.7|8851.1|981
1760086800000|2025-10-10 09:00:00|8888.1|8863.1|8895.1|8870.1|8896.4|8876.1|8883.8|8863|672
1760090400000|2025-10-10 10:00:00|8895|8870|8898.8|8873.8|8899.1|8879.1|8889.1|8870|377
1760094000000|2025-10-10 11:00:00|8898.7|8873.7|8894.4|8879.4|8899.8|8879.9|8892.3|8872.4|305
1760097600000|2025-10-10 12:00:00|8894.1|8879.1|8886.5|8871.5|8898.9|8879.1|8884.2|8864|682
1760101200000|2025-10-10 13:00:00|8886.6|8871.6|8887.6|8872.6|8888|8873|8885.1|8870.1|343
1760104800000|2025-10-10 14:00:00|8887.3|8872.3|8892.2|8867.2|8893.2|8872.8|8884.8|8865|367
1760108400000|2025-10-10 15:00:00|8892.1|8867.1|8895.8|8880.8|8902.1|8883.7|8887.2|8867.1|1439
1760112000000|2025-10-10 16:00:00|8896.1|8881.1|8895.7|8880.7|8902.5|8882.9|8894.7|8873.4|663
1760115600000|2025-10-10 17:00:00|8895.6|8880.6|8895|8880|8896.2|8881.2|8892.1|8877.1|454
1760119200000|2025-10-10 18:00:00|8894.9|8879.9|8889.7|8874.7|8895.4|8880.4|8889.2|8867.4|384
1760122800000|2025-10-10 19:00:00|8889.8|8874.8|8895.5|8870.5|8895.5|8874.8|8888.7|8866.9|254
1760317200000|2025-10-13 01:00:00|8898.6|8873.6|8895|8870|8898.6|8873.6|8895|8870|9
1760320800000|2025-10-13 02:00:00|8896.9|8871.9|8899.8|8874.8|8899.8|8874.8|8895|8870|50
1760324400000|2025-10-13 03:00:00|8899.7|8874.7|8895.4|8880.4|8903.8|8883|8891|8870.6|632
1760328000000|2025-10-13 04:00:00|8895.3|8880.3|8897.3|8882.3|8901|8882.9|8892.6|8874|258
1760331600000|2025-10-13 05:00:00|8897.8|8882.8|8900.2|8885.2|8904.1|8885.2|8896.1|8877.8|393
1760335200000|2025-10-13 06:00:00|8900.1|8885.1|8899.3|8884.3|8901.1|8886.1|8898.4|8883.4|414
1760338800000|2025-10-13 07:00:00|8899.4|8884.4|8898.9|8883.9|8905.8|8887.7|8898.2|8878.5|429
1760342400000|2025-10-13 08:00:00|8898.6|8883.6|8884.6|8869.6|8901|8883.6|8877.7|8860.1|1242
1760346000000|2025-10-13 09:00:00|8884.3|8869.3|8889|8874|8898.8|8878.8|8882.7|8863.1|578
1760349600000|2025-10-13 10:00:00|8888.9|8873.9|8888.8|8873.8|8893.9|8874.6|8887.3|8868.1|289
1760353200000|2025-10-13 11:00:00|8888.9|8873.9|8890.8|8875.8|8896.9|8878.2|8887|8870.3|351
1760356800000|2025-10-13 12:00:00|8890.9|8875.9|8888.6|8873.6|8896.1|8876.1|8888.1|8868.2|394
1760360400000|2025-10-13 13:00:00|8888.8|8873.8|8888|8873|8894.3|8874.6|8886|8867.1|429
1760364000000|2025-10-13 14:00:00|8888.1|8873.1|8888.1|8873.1|8894.4|8873.6|8885.5|8865.9|390
1760367600000|2025-10-13 15:00:00|8888|8873|8891.8|8866.8|8892.9|8873.1|8887.7|8864.5|166
1760371200000|2025-10-13 16:00:00|8891.7|8866.7|8891.5|8866.5|8892.2|8867.2|8889|8864|376
1760374800000|2025-10-13 17:00:00|8891.4|8866.4|8894|8869|8894|8869|8891.3|8866.3|127
1760378400000|2025-10-13 18:00:00|8893.9|8868.9|8894.6|8869.6|8895.3|8870.3|8893|8868|107
1760382000000|2025-10-13 19:00:00|8894.5|8869.5|8893.7|8868.7|8895.1|8870.1|8893.3|8868.3|64
1760403600000|2025-10-14 01:00:00|8893|8868|8892|8867|8894.2|8869.2|8888.5|8863.5|61
1760407200000|2025-10-14 02:00:00|8887|8872|8894.5|8869.5|8897.5|8872.5|8887|8866|108
1760410800000|2025-10-14 03:00:00|8894.8|8869.8|8897.9|8882.9|8901.7|8883.5|8894|8869.5|604
1760414400000|2025-10-14 04:00:00|8898|8883|8899.6|8884.6|8903.8|8885.1|8897.6|8878.8|276
1760418000000|2025-10-14 05:00:00|8899.7|8884.7|8900.5|8885.5|8905.3|8886.6|8899.1|8879.8|294
1760421600000|2025-10-14 06:00:00|8901.1|8886.1|8901|8886|8907.6|8887.6|8899.7|8879.7|338
1760425200000|2025-10-14 07:00:00|8901.2|8886.2|8900.3|8885.3|8907|8887.2|8897.7|8878|462
1760428800000|2025-10-14 08:00:00|8900.7|8885.7|8901.3|8886.3|8901.9|8886.9|8899.9|8884.9|300
1760432400000|2025-10-14 09:00:00|8901.2|8886.2|8901|8886|8906.6|8886.9|8900|8880|262
1760436000000|2025-10-14 10:00:00|8901.2|8886.2|8904.7|8889.7|8904.9|8889.9|8901|8886|130
1760439600000|2025-10-14 11:00:00|8904.6|8889.6|8901.6|8886.6|8906.5|8889.6|8898.4|8879.3|236
1760443200000|2025-10-14 12:00:00|8901.4|8886.4|8902.6|8887.6|8903|8888|8900|8885|393
1760446800000|2025-10-14 13:00:00|8902.8|8887.8|8901.7|8886.7|8903.1|8888.1|8899.5|8884.5|346
1760450400000|2025-10-14 14:00:00|8901.8|8886.8|8900.1|8885.1|8901.8|8886.8|8899.3|8884.3|212
1760454000000|2025-10-14 15:00:00|8900|8885|8899.9|8884.9|8903.6|8888.6|8899.9|8884.9|236
1760457600000|2025-10-14 16:00:00|8900|8885|8898.3|8883.3|8904.9|8885.1|8896.5|8876.7|541
1760461200000|2025-10-14 17:00:00|8898.4|8883.4|8898.5|8883.5|8898.6|8883.6|8898|8883|193
1760464800000|2025-10-14 18:00:00|8898.6|8883.6|8904.5|8879.5|8905.7|8886.2|8898.5|8879.3|141
1760468400000|2025-10-14 19:00:00|8904.4|8879.4|8905.8|8880.8|8906.8|8881.8|8904|8879|157
1760490000000|2025-10-15 01:00:00|8901.5|8876.5|8900.5|8875.5|8901.8|8876.8|8893|8868|52
1760493600000|2025-10-15 02:00:00|8900|8875|8900.3|8875.3|8901.6|8880|8895|8874.8|24
1760497200000|2025-10-15 03:00:00|8895.5|8880.5|8852.9|8837.9|8903.1|8881.1|8825.5|8800.5|1598
1760500800000|2025-10-15 04:00:00|8852.8|8837.8|8852.6|8837.6|8863.7|8843.3|8842.6|8822.3|1252
1760504400000|2025-10-15 05:00:00|8852.5|8837.5|8854|8839|8865.3|8845|8852|8832.3|966
1760508000000|2025-10-15 06:00:00|8853.9|8838.9|8854.3|8829.3|8859.6|8840.8|8846.8|8826.9|982
1760511600000|2025-10-15 07:00:00|8853.7|8828.7|8849.2|8834.2|8860.8|8840.8|8848.6|8827.8|701
1760515200000|2025-10-15 08:00:00|8849.3|8834.3|8859.4|8834.4|8862.6|8842.6|8849|8831|535
1760518800000|2025-10-15 09:00:00|8859.3|8834.3|8830.9|8805.9|8859.3|8839.7|8823.6|8798.6|2401
1760522400000|2025-10-15 10:00:00|8831.2|8806.2|8822.9|8807.9|8838.8|8813.8|8822|8801.1|1020
1760526000000|2025-10-15 11:00:00|8823.2|8808.2|8829.1|8814.1|8836.9|8816.8|8823.1|8803.5|596
1760529600000|2025-10-15 12:00:00|8828.7|8813.7|8830.5|8815.5|8836|8816.9|8826.9|8806.1|638
1760533200000|2025-10-15 13:00:00|8830.8|8815.8|8827.2|8812.2|8838.3|8817|8826.5|8808.1|605
1760536800000|2025-10-15 14:00:00|8826.8|8811.8|8822.5|8807.5|8830.4|8811.8|8818.3|8798|305
1760540400000|2025-10-15 15:00:00|8821.7|8806.7|8820.2|8805.2|8826.1|8808.8|8820.1|8800.4|383
1760544000000|2025-10-15 16:00:00|8819.9|8804.9|8818.8|8793.8|8823.8|8805|8818|8793.8|293
1760547600000|2025-10-15 17:00:00|8818.9|8793.9|8821.6|8796.6|8823.5|8802.9|8814.9|8793.8|391
1760551200000|2025-10-15 18:00:00|8816.6|8801.6|8816.7|8801.7|8822|8802.2|8815.6|8795.7|139
1760554800000|2025-10-15 19:00:00|8816.6|8801.6|8818.4|8793.4|8821.3|8801.6|8816.4|8793|60
1760576400000|2025-10-16 01:00:00|8800.6|8775.6|8789|8764|8806|8781|8782|8757|196
1760580000000|2025-10-16 02:00:00|8786.5|8761.5|8798.8|8773.8|8799.5|8774.5|8786.5|8761.5|209
1760583600000|2025-10-16 03:00:00|8798.2|8773.2|8808.8|8783.8|8809.7|8784.7|8794.6|8769.6|1150
1760587200000|2025-10-16 04:00:00|8808.7|8783.7|8810.2|8785.2|8811.8|8786.8|8800.3|8775.3|922
1760590800000|2025-10-16 05:00:00|8810.4|8785.4|8810.3|8795.3|8817|8797.3|8804.9|8785.2|805
1760594400000|2025-10-16 06:00:00|8810.4|8795.4|8808.7|8793.7|8820.8|8799.7|8808|8789.7|749
1760598000000|2025-10-16 07:00:00|8808.6|8793.6|8812.2|8787.2|8817.6|8798.4|8803.5|8781|747
1760601600000|2025-10-16 08:00:00|8812.1|8787.1|8808.2|8793.2|8815.2|8795.5|8805|8784.8|657
1760605200000|2025-10-16 09:00:00|8808.3|8793.3|8802.7|8787.7|8812|8793.7|8800.1|8778|682
1760608800000|2025-10-16 10:00:00|8802.9|8787.9|8811.5|8796.5|8816.5|8796.5|8802|8782|443
1760612400000|2025-10-16 11:00:00|8811.3|8796.3|8814.7|8799.7|8822.6|8801.4|8809.2|8789.5|310
1760616000000|2025-10-16 12:00:00|8814.6|8799.6|8816.5|8801.5|8820.5|8803.6|8811.2|8792.1|550
1760619600000|2025-10-16 13:00:00|8816.7|8801.7|8814.9|8799.9|8824.4|8806|8812.7|8794.2|576
1760623200000|2025-10-16 14:00:00|8814.8|8799.8|8808.2|8793.2|8817.9|8800.3|8808|8788.4|367
1760626800000|2025-10-16 15:00:00|8808.1|8793.1|8820.3|8795.3|8821.3|8798.9|8808.1|8789.9|337
1760630400000|2025-10-16 16:00:00|8820.4|8795.4|8830.4|8805.4|8831|8806|8819.6|8794.6|615
1760634000000|2025-10-16 17:00:00|8830.3|8805.3|8821.8|8806.8|8830.4|8807.2|8820.5|8800.4|390
1760637600000|2025-10-16 18:00:00|8821.7|8806.7|8824.5|8799.5|8826.5|8807.1|8819.6|8798.9|226
1760641200000|2025-10-16 19:00:00|8824.4|8799.4|8822.3|8797.3|8824.6|8804.4|8817.4|8797.2|131
1760662800000|2025-10-17 01:00:00|8813.5|8788.5|8821.6|8796.6|8824.7|8799.7|8811.9|8786.8|48
1760666400000|2025-10-17 02:00:00|8823.3|8798.3|8828.6|8803.6|8833.7|8808.7|8823.3|8795.5|113
1760670000000|2025-10-17 03:00:00|8827.6|8802.6|8806.5|8781.5|8828|8803|8795.8|8770.8|1266
1760673600000|2025-10-17 04:00:00|8806.4|8781.4|8807.3|8792.3|8813.6|8793|8804.6|8781.4|663
1760677200000|2025-10-17 05:00:00|8807.5|8792.5|8811.6|8796.6|8816.9|8796.6|8805.9|8787.7|564
1760680800000|2025-10-17 06:00:00|8811.7|8796.7|8812.3|8797.3|8818.2|8799.3|8808.4|8788.6|556
1760684400000|2025-10-17 07:00:00|8812.5|8797.5|8814.5|8799.5|8821.9|8801.5|8811.9|8793|649
1760688000000|2025-10-17 08:00:00|8814.4|8799.4|8815.6|8800.6|8822.6|8803|8813.9|8794.7|581
1760691600000|2025-10-17 09:00:00|8815.5|8800.5|8819|8804|8823|8804|8815|8796.6|248
1760695200000|2025-10-17 10:00:00|8818.4|8803.4|8828.5|8813.5|8837.6|8817.1|8818.3|8798.7|606
1760698800000|2025-10-17 11:00:00|8828.3|8813.3|8825.7|8800.7|8831.9|8813.5|8820.1|8797.7|634
1760702400000|2025-10-17 12:00:00|8826.6|8801.6|8829.4|8804.4|8832.3|8811.9|8820.1|8800.3|701
1760706000000|2025-10-17 13:00:00|8829.5|8804.5|8823.9|8808.9|8830.6|8808.9|8822|8802|420
1760709600000|2025-10-17 14:00:00|8824|8809|8823.6|8808.6|8831.1|8810.8|8823.3|8803.2|523
1760713200000|2025-10-17 15:00:00|8823.5|8808.5|8827.5|8802.5|8828.2|8808.8|8821.5|8801.5|300
1760716800000|2025-10-17 16:00:00|8827.4|8802.4|8822.9|8797.9|8827.5|8802.5|8822.6|8797.6|346
1760720400000|2025-10-17 17:00:00|8822.8|8797.8|8822.4|8797.4|8823.5|8798.5|8820.4|8795.4|582
1760724000000|2025-10-17 18:00:00|8822.2|8797.2|8824.1|8799.1|8824.8|8799.8|8820.8|8795.8|325
1760727600000|2025-10-17 19:00:00|8824|8799|8825.1|8800.1|8825.9|8800.9|8823|8798|404
1760922000000|2025-10-20 01:00:00|8826|8797|8827.5|8802.5|8831.5|8806|8814|8785|85
1760925600000|2025-10-20 02:00:00|8825.5|8800.5|8823.5|8798.5|8831.1|8806.1|8822.5|8797.5|117
1760929200000|2025-10-20 03:00:00|8823.7|8798.7|8811.6|8796.6|8828.2|8804.9|8811|8790.1|980
1760932800000|2025-10-20 04:00:00|8811.3|8796.3|8806.9|8781.9|8816.7|8796.9|8801.4|8781.4|674
1760936400000|2025-10-20 05:00:00|8801.9|8786.9|8804.8|8779.8|8807.5|8787.6|8795|8776.3|569
1760940000000|2025-10-20 06:00:00|8804.7|8779.7|8801.5|8786.5|8809.1|8788.3|8798.1|8779.5|580
1760943600000|2025-10-20 07:00:00|8801.4|8786.4|8814.2|8789.2|8818.1|8797.3|8801.4|8782.9|589
1760947200000|2025-10-20 08:00:00|8814.3|8789.3|8814|8799|8819.7|8801.3|8810.6|8789.3|441
1760950800000|2025-10-20 09:00:00|8813.3|8798.3|8815.2|8800.2|8820|8800.9|8811.6|8793.4|408
1760954400000|2025-10-20 10:00:00|8815.1|8800.1|8812.8|8797.8|8821.1|8800.8|8812.1|8792.7|268
1760958000000|2025-10-20 11:00:00|8812.9|8797.9|8811|8796|8818.1|8798.2|8810.8|8793|278
1760961600000|2025-10-20 12:00:00|8810.8|8795.8|8811.8|8796.8|8817.8|8798.6|8810.8|8791.5|447
1760965200000|2025-10-20 13:00:00|8811.6|8796.6|8815.5|8790.5|8817.3|8797.3|8810.8|8790.3|211
1760968800000|2025-10-20 14:00:00|8815.4|8790.4|8809|8794|8815.5|8795.4|8807|8788.9|383
1760972400000|2025-10-20 15:00:00|8808.8|8793.8|8808.3|8793.3|8809.3|8794.3|8806.6|8791.6|316
1760976000000|2025-10-20 16:00:00|8808.2|8793.2|8814.6|8789.6|8814.8|8794.9|8808.2|8789.3|160
1760979600000|2025-10-20 17:00:00|8814.8|8789.8|8817.8|8792.8|8818.2|8798.2|8809.5|8789.3|201
1760983200000|2025-10-20 18:00:00|8817.7|8792.7|8817.6|8792.6|8817.8|8797.9|8812.4|8791.8|86
1760986800000|2025-10-20 19:00:00|8817.4|8792.4|8816.7|8791.7|8817.5|8796.9|8811|8790.8|42
1761008400000|2025-10-21 01:00:00|8817|8792|8820.5|8795.5|8824.3|8799.3|8816.9|8791.9|56
1761012000000|2025-10-21 02:00:00|8821|8796|8826.1|8801.1|8830|8805|8820.5|8795.5|203
1761015600000|2025-10-21 03:00:00|8826.3|8801.3|8818.6|8793.6|8827.1|8802.1|8815.4|8793.3|268
1761019200000|2025-10-21 04:00:00|8818.1|8793.1|8820.8|8805.8|8826.9|8805.8|8813.4|8792.9|188
1761022800000|2025-10-21 05:00:00|8820.3|8805.3|8832.4|8807.4|8833.5|8813.2|8818.6|8798.5|293
1761026400000|2025-10-21 06:00:00|8832.7|8807.7|8827.4|8812.4|8836.2|8816.7|8826.8|8807.2|301
1761030000000|2025-10-21 07:00:00|8827.1|8812.1|8818.4|8803.4|8834.1|8814.2|8817.6|8797|476
1761033600000|2025-10-21 08:00:00|8818.6|8803.6|8830.2|8805.2|8831.2|8810.2|8816.5|8797.6|698
1761037200000|2025-10-21 09:00:00|8830.3|8805.3|8819.8|8804.8|8830.7|8809.6|8818.8|8802.1|350
1761040800000|2025-10-21 10:00:00|8819.7|8804.7|8823.7|8798.7|8828|8804.8|8818.8|8798.1|275
1761044400000|2025-10-21 11:00:00|8823.8|8798.8|8818.4|8803.4|8824.5|8803.9|8816.6|8796.9|245
1761048000000|2025-10-21 12:00:00|8817.9|8802.9|8824.4|8799.4|8825.3|8806|8817.3|8797.7|363
1761051600000|2025-10-21 13:00:00|8824.6|8799.6|8822.7|8807.7|8828.4|8808.8|8819.7|8799.3|282
1761055200000|2025-10-21 14:00:00|8822.4|8807.4|8821.8|8806.8|8828.7|8807.8|8820|8800.9|357
1761058800000|2025-10-21 15:00:00|8821.9|8806.9|8820.7|8805.7|8828.4|8809.2|8820|8801.6|303
1761062400000|2025-10-21 16:00:00|8820.6|8805.6|8825.5|8800.5|8826.2|8805.6|8819.2|8799.2|337
1761066000000|2025-10-21 17:00:00|8825.4|8800.4|8827.9|8802.9|8829|8804|8825.3|8800.3|165
1761069600000|2025-10-21 18:00:00|8828.3|8803.3|8827.9|8802.9|8828.3|8803.3|8826.9|8801.9|130
1761073200000|2025-10-21 19:00:00|8828.3|8803.3|8827.7|8802.7|8828.7|8803.7|8827.6|8802.6|221
1761094800000|2025-10-22 01:00:00|8809.6|8784.6|8811.1|8786.1|8816|8791|8806.6|8781.6|130
1761098400000|2025-10-22 02:00:00|8809|8784|8812|8787|8813.6|8788.6|8805.8|8780.8|82
1761102000000|2025-10-22 03:00:00|8811.7|8786.7|8801.9|8786.9|8811.7|8787|8799.9|8778.8|220
1761105600000|2025-10-22 04:00:00|8801.8|8786.8|8802.1|8777.1|8807.1|8788.2|8794.2|8774.8|415
1761109200000|2025-10-22 05:00:00|8801.9|8776.9|8796|8771|8802.1|8780.4|8791|8771|362
1761112800000|2025-10-22 06:00:00|8796.2|8771.2|8794.8|8769.8|8799|8780.2|8784.6|8763|637
1761116400000|2025-10-22 07:00:00|8794.7|8769.7|8794|8779|8799.4|8779.4|8790.4|8769.5|398
1761120000000|2025-10-22 08:00:00|8793.4|8778.4|8804.5|8779.5|8808.1|8788.3|8792.1|8772.3|726
1761123600000|2025-10-22 09:00:00|8804.3|8779.3|8797.7|8782.7|8806|8783.4|8797.2|8777.5|510
1761127200000|2025-10-22 10:00:00|8797.9|8782.9|8803.2|8778.2|8806.3|8783.9|8796.3|8777|369
1761130800000|2025-10-22 11:00:00|8803.1|8778.1|8797.2|8782.2|8807.5|8787.6|8797|8777.7|429
1761134400000|2025-10-22 12:00:00|8796.9|8781.9|8794|8779|8802.2|8783.3|8793.1|8772.1|702
1761138000000|2025-10-22 13:00:00|8793.9|8778.9|8794.6|8779.6|8799.4|8781.2|8792.4|8771.1|452
1761141600000|2025-10-22 14:00:00|8794.5|8779.5|8794.3|8779.3|8797.2|8780|8789.1|8770.7|665
1761145200000|2025-10-22 15:00:00|8794.4|8779.4|8794.1|8779.1|8799.9|8780.4|8792|8773.3|550
1761148800000|2025-10-22 16:00:00|8794.2|8779.2|8798|8773|8800.9|8781.2|8790.7|8770.9|582
1761152400000|2025-10-22 17:00:00|8797.9|8772.9|8796.2|8781.2|8803.1|8782.8|8793.3|8772.8|339
1761156000000|2025-10-22 18:00:00|8796.4|8781.4|8795.7|8780.7|8802|8782|8795.3|8775.4|210
1761159600000|2025-10-22 19:00:00|8795.8|8780.8|8801.3|8776.3|8801.8|8780.8|8793.1|8773|213
1761181200000|2025-10-23 01:00:00|8808.5|8783.5|8813.9|8784.9|8816.2|8787.2|8806.3|8781.3|67
1761184800000|2025-10-23 02:00:00|8814.5|8785.5|8811|8786|8814.5|8786.6|8808.9|8783.9|36
1761188400000|2025-10-23 03:00:00|8806|8791|8810.9|8795.9|8818|8798.6|8803.7|8780.7|640
1761192000000|2025-10-23 04:00:00|8811|8796|8811.7|8796.7|8817.5|8798.1|8809.3|8790.4|452
1761195600000|2025-10-23 05:00:00|8811.6|8796.6|8815.1|8800.1|8821|8801.9|8811.5|8792.3|406
1761199200000|2025-10-23 06:00:00|8815.3|8800.3|8817.3|8802.3|8823.3|8803.7|8815.1|8795.2|465
1761202800000|2025-10-23 07:00:00|8817.2|8802.2|8813.1|8798.1|8819.9|8802.3|8811.1|8792.9|343
1761206400000|2025-10-23 08:00:00|8812.9|8797.9|8810.7|8795.7|8816.2|8797.9|8809.4|8789|451
1761210000000|2025-10-23 09:00:00|8810.5|8795.5|8808|8793|8810.7|8795.7|8807.8|8792.8|309
1761213600000|2025-10-23 10:00:00|8808.1|8793.1|8816.3|8791.3|8816.5|8795.3|8808.1|8788.8|240
1761217200000|2025-10-23 11:00:00|8816.4|8791.4|8815.5|8790.5|8817.7|8792.7|8814.9|8789.9|194
1761220800000|2025-10-23 12:00:00|8815.3|8790.3|8810.6|8785.6|8816.4|8796.1|8805.5|8784.7|347
1761224400000|2025-10-23 13:00:00|8810.7|8785.7|8806.1|8791.1|8810.7|8791.6|8802.2|8782.9|365
1761228000000|2025-10-23 14:00:00|8806|8791|8802.4|8787.4|8806.1|8791.1|8802.2|8787.2|282
1761231600000|2025-10-23 15:00:00|8802.5|8787.5|8802.7|8787.7|8804|8789|8800.9|8785.9|223
1761235200000|2025-10-23 16:00:00|8802.8|8787.8|8803.5|8788.5|8803.8|8788.8|8802|8787|123
1761238800000|2025-10-23 17:00:00|8803.6|8788.6|8804.2|8789.2|8805.8|8790.8|8803|8788|310
1761242400000|2025-10-23 18:00:00|8804.3|8789.3|8803.1|8788.1|8804.7|8789.7|8802.9|8787.9|92
1761246000000|2025-10-23 19:00:00|8803|8788|8808.6|8783.6|8808.8|8788.7|8803|8782.4|89
1761267600000|2025-10-24 01:00:00|8808.5|8783.5|8805.5|8780.5|8810.1|8785.1|8802.5|8777.5|90
1761271200000|2025-10-24 02:00:00|8806|8781|8808|8783|8808.9|8783.9|8803.5|8776.9|99
1761274800000|2025-10-24 03:00:00|8808.2|8783.2|8806.6|8781.6|8813.8|8792.3|8804.7|8780.1|650
1761278400000|2025-10-24 04:00:00|8806.5|8781.5|8798.6|8773.6|8806.5|8781.5|8785.3|8765.8|1227
1761282000000|2025-10-24 05:00:00|8798.5|8773.5|8793.6|8778.6|8799.2|8779.3|8790.8|8770.5|364
1761285600000|2025-10-24 06:00:00|8793.5|8778.5|8793.5|8778.5|8799|8781.8|8790.3|8770.7|554
1761289200000|2025-10-24 07:00:00|8793.3|8778.3|8797|8782|8799.5|8784.5|8793.2|8773.7|467
1761292800000|2025-10-24 08:00:00|8797.1|8782.1|8805.8|8780.8|8806.6|8787.8|8797|8778.4|585
1761296400000|2025-10-24 09:00:00|8806.1|8781.1|8808|8793|8809|8793.1|8801.4|8781.1|380
1761300000000|2025-10-24 10:00:00|8807.8|8792.8|8802.4|8787.4|8809.5|8793|8799.2|8779.8|524
1761303600000|2025-10-24 11:00:00|8802.3|8787.3|8803.7|8788.7|8811.2|8790.8|8802|8782.3|307
1761307200000|2025-10-24 12:00:00|8803.8|8788.8|8802|8787|8810.4|8788.9|8800.7|8777.8|869
1761310800000|2025-10-24 13:00:00|8801.9|8786.9|8801.8|8786.8|8807.8|8788|8800.4|8780.5|431
1761314400000|2025-10-24 14:00:00|8806.9|8781.9|8803.3|8788.3|8809.9|8789.6|8802|8781.3|303
1761318000000|2025-10-24 15:00:00|8808.3|8783.3|8808.2|8793.2|8814.1|8794.3|8807.1|8783|500
1761321600000|2025-10-24 16:00:00|8808|8793|8811.7|8786.7|8813.3|8794|8806.4|8786.4|214
1761325200000|2025-10-24 17:00:00|8811.8|8786.8|8805.4|8790.4|8811.8|8791.8|8804.3|8784.2|340
1761328800000|2025-10-24 18:00:00|8805.3|8790.3|8810.4|8785.4|8810.4|8790.6|8805|8785.2|64